1619789590000|2021-04-30 13:33:10|594.41|588.41|594.89|588.89|595.08|589.08|594.41|588.41|0
1619789600000|2021-04-30 13:33:20|594.74|588.74|595.02|589.02|595.02|589.02|594.7|588.7|0
1619789610000|2021-04-30 13:33:30|595.08|589.08|595.05|589.05|595.1|589.1|595|589|0
1619789620000|2021-04-30 13:33:40|595.06|589.06|595.97|589.97|595.97|589.97|595.06|589.06|0
1619789630000|2021-04-30 13:33:50|595.92|589.92|595.81|589.81|596.02|590.02|595.8|589.8|0
1619789640000|2021-04-30 13:34:00|595.98|589.98|596.57|590.57|596.57|590.57|595.98|589.98|0
1619789650000|2021-04-30 13:34:10|596.71|590.71|597.07|591.07|597.29|591.29|596.42|590.42|0
1619789660000|2021-04-30 13:34:20|597.27|591.27|597.54|591.54|597.73|591.73|596.78|590.78|0
1619789670000|2021-04-30 13:34:30|597.53|591.53|598|592|598|592|597.35|591.35|0
1619789680000|2021-04-30 13:34:40|598.02|592.02|597.42|591.42|598.02|592.02|597.42|591.42|0
1619789690000|2021-04-30 13:34:50|597.27|591.27|597.05|591.05|597.53|591.53|597.05|591.05|0
1619789700000|2021-04-30 13:35:00|596.92|590.92|597.29|591.29|597.29|591.29|596.74|590.74|0
1619789710000|2021-04-30 13:35:10|597.36|591.36|596.96|590.96|597.47|591.47|596.96|590.96|0
1619789720000|2021-04-30 13:35:20|596.94|590.94|596.79|590.79|597.2|591.2|596.79|590.79|0
1619789730000|2021-04-30 13:35:30|596.32|590.32|596.59|590.59|596.59|590.59|596.32|590.32|0
1619789740000|2021-04-30 13:35:40|596.75|590.75|596.66|590.66|596.77|590.77|596.63|590.63|0
1619789750000|2021-04-30 13:35:50|596.56|590.56|597.86|591.86|597.86|591.86|596.51|590.51|0
1619789760000|2021-04-30 13:36:00|597.9|591.9|598.21|592.21|598.61|592.61|597.9|591.9|0
1619789770000|2021-04-30 13:36:10|598.09|592.09|598.17|592.17|598.34|592.34|598.09|592.09|0
1619789780000|2021-04-30 13:36:20|598.16|592.16|597.76|591.76|598.16|592.16|597.75|591.75|0
1619789790000|2021-04-30 13:36:30|597.75|591.75|596.65|590.65|597.75|591.75|596.65|590.65|0
1619789800000|2021-04-30 13:36:40|596.62|590.62|596.29|590.29|596.62|590.62|596.11|590.11|0
1619789810000|2021-04-30 13:36:50|596.35|590.35|596.42|590.42|596.48|590.48|596.34|590.34|0
1619789820000|2021-04-30 13:37:00|596.93|590.93|596.78|590.78|597.03|591.03|596.58|590.58|0
1619789830000|2021-04-30 13:37:10|596.81|590.81|596.32|590.32|596.81|590.81|596.32|590.32|0
1619789840000|2021-04-30 13:37:20|596.27|590.27|596.3|590.3|596.3|590.3|596.25|590.25|0
1619789850000|2021-04-30 13:37:30|595.96|589.96|595.39|589.39|595.96|589.96|595.38|589.38|0
1619789860000|2021-04-30 13:37:40|595.33|589.33|595.26|589.26|595.43|589.43|595.21|589.21|0
1619789870000|2021-04-30 13:37:50|595.14|589.14|595.43|589.43|595.43|589.43|595.06|589.06|0
1619789880000|2021-04-30 13:38:00|595.31|589.31|596.14|590.14|596.14|590.14|595.3|589.3|0
1619789890000|2021-04-30 13:38:10|596.4|590.4|597.1|591.1|597.1|591.1|596.39|590.39|0
1619789900000|2021-04-30 13:38:20|597.09|591.09|597|591|597.09|591.09|596.81|590.81|0
1619789910000|2021-04-30 13:38:30|597.09|591.09|597.18|591.18|597.18|591.18|597.02|591.02|0
1619789920000|2021-04-30 13:38:40|597.17|591.17|597.33|591.33|597.33|591.33|597.03|591.03|0
1619789930000|2021-04-30 13:38:50|597.31|591.31|597.43|591.43|597.43|591.43|597.15|591.15|0
1619789940000|2021-04-30 13:39:00|597.52|591.52|597.37|591.37|597.52|591.52|597.33|591.33|0
1619789950000|2021-04-30 13:39:10|597.41|591.41|597.69|591.69|597.69|591.69|597.38|591.38|0
1619789960000|2021-04-30 13:39:20|597.52|591.52|597.39|591.39|597.52|591.52|597.32|591.32|0
1619789970000|2021-04-30 13:39:30|597.66|591.66|598.38|592.38|598.38|592.38|597.66|591.66|0
1619789980000|2021-04-30 13:39:40|598.4|592.4|597.95|591.95|598.45|592.45|597.95|591.95|0
1619789990000|2021-04-30 13:39:50|598.08|592.08|597.5|591.5|598.08|592.08|597.47|591.47|0
1619790000000|2021-04-30 13:40:00|597.4|591.4|597.49|591.49|597.56|591.56|597.4|591.4|0
1619790010000|2021-04-30 13:40:10|597.57|591.57|596.72|590.72|597.57|591.57|596.49|590.49|0
1619790020000|2021-04-30 13:40:20|596.96|590.96|596.87|590.87|597.02|591.02|596.87|590.87|0
1619790030000|2021-04-30 13:40:30|596.86|590.86|597.05|591.05|597.06|591.06|596.86|590.86|0
1619790040000|2021-04-30 13:40:40|597.11|591.11|597.03|591.03|597.16|591.16|597.03|591.03|0
1619790050000|2021-04-30 13:40:50|596.95|590.95|596.96|590.96|596.96|590.96|596.95|590.95|0
1619790060000|2021-04-30 13:41:00|596.95|590.95|596.32|590.32|596.95|590.95|596.26|590.26|0
1619790070000|2021-04-30 13:41:10|596.23|590.23|596.02|590.02|596.23|590.23|595.96|589.96|0
1619790080000|2021-04-30 13:41:20|596.11|590.11|595.74|589.74|596.18|590.18|595.74|589.74|0
1619790090000|2021-04-30 13:41:30|595.68|589.68|595.1|589.1|595.68|589.68|595.05|589.05|0
1619790100000|2021-04-30 13:41:40|594.88|588.88|594.8|588.8|594.88|588.88|594.75|588.75|0
1619790110000|2021-04-30 13:41:50|594.79|588.79|595.11|589.11|595.11|589.11|594.73|588.73|0
1619790120000|2021-04-30 13:42:00|595.09|589.09|594.84|588.84|595.18|589.18|594.84|588.84|0
1619790130000|2021-04-30 13:42:10|594.85|588.85|594.83|588.83|594.93|588.93|594.83|588.83|0
1619790140000|2021-04-30 13:42:20|594.8|588.8|594.7|588.7|594.93|588.93|594.4|588.4|0
1619790150000|2021-04-30 13:42:30|594.72|588.72|594.55|588.55|594.79|588.79|594.52|588.52|0
1619790160000|2021-04-30 13:42:40|594.59|588.59|594.6|588.6|594.6|588.6|594.47|588.47|0
1619790170000|2021-04-30 13:42:50|594.55|588.55|594.59|588.59|594.59|588.59|594.4|588.4|0
1619790180000|2021-04-30 13:43:00|594.63|588.63|594.64|588.64|594.69|588.69|594.61|588.61|0
1619790190000|2021-04-30 13:43:10|594.63|588.63|594.59|588.59|594.64|588.64|594.49|588.49|0
1619790200000|2021-04-30 13:43:20|594.55|588.55|594.51|588.51|594.55|588.55|594.51|588.51|0
1619790210000|2021-04-30 13:43:30|594.43|588.43|594.83|588.83|594.83|588.83|594.36|588.36|0
1619790220000|2021-04-30 13:43:40|594.84|588.84|594.85|588.85|594.85|588.85|594.84|588.84|0
1619790230000|2021-04-30 13:43:50|594.84|588.84|594.92|588.92|595.03|589.03|594.84|588.84|0
1619790240000|2021-04-30 13:44:00|595.04|589.04|594.82|588.82|595.04|589.04|594.72|588.72|0
1619790250000|2021-04-30 13:44:10|594.74|588.74|594.53|588.53|594.74|588.74|594.53|588.53|0
1619790260000|2021-04-30 13:44:20|594.62|588.62|594.72|588.72|594.72|588.72|594.62|588.62|0
1619790270000|2021-04-30 13:44:30|594.8|588.8|594.99|588.99|594.99|588.99|594.75|588.75|0
1619790280000|2021-04-30 13:44:40|595|589|594.84|588.84|595|589|594.84|588.84|0
1619790290000|2021-04-30 13:44:50|594.71|588.71|594.78|588.78|594.78|588.78|594.69|588.69|0
1619790300000|2021-04-30 13:45:00|594.77|588.77|594.91|588.91|594.91|588.91|594.77|588.77|0
1619790310000|2021-04-30 13:45:10|594.9|588.9|594.98|588.98|595.02|589.02|594.9|588.9|0
1619790320000|2021-04-30 13:45:20|595.09|589.09|594.81|588.81|595.09|589.09|594.8|588.8|0
1619790330000|2021-04-30 13:45:30|594.75|588.75|594.79|588.79|594.79|588.79|594.75|588.75|0
1619790340000|2021-04-30 13:45:40|594.89|588.89|594.97|588.97|595.06|589.06|594.89|588.89|0
1619790350000|2021-04-30 13:45:50|595.02|589.02|595.02|589.02|595.02|589.02|595.02|589.02|0
1619790360000|2021-04-30 13:46:00|595.1|589.1|595.98|589.98|595.98|589.98|595.1|589.1|0
1619790370000|2021-04-30 13:46:10|596|590|596.72|590.72|596.72|590.72|596|590|0
1619790380000|2021-04-30 13:46:20|596.85|590.85|597.25|591.25|597.25|591.25|596.85|590.85|0
1619790390000|2021-04-30 13:46:30|597.39|591.39|597.42|591.42|597.42|591.42|597.39|591.39|0
1619790400000|2021-04-30 13:46:40|597.44|591.44|597.54|591.54|597.58|591.58|597.44|591.44|0
1619790410000|2021-04-30 13:46:50|597.49|591.49|597.49|591.49|597.49|591.49|597.49|591.49|0
1619790420000|2021-04-30 13:47:00|597.3|591.3|597.59|591.59|597.69|591.69|597.11|591.11|0
1619790430000|2021-04-30 13:47:10|597.63|591.63|597.39|591.39|597.63|591.63|597.25|591.25|0
1619790440000|2021-04-30 13:47:20|597.42|591.42|597.7|591.7|597.95|591.95|597.42|591.42|0
1619790450000|2021-04-30 13:47:30|597.64|591.64|597.68|591.68|597.68|591.68|597.56|591.56|0
1619790460000|2021-04-30 13:47:40|597.65|591.65|597.36|591.36|597.65|591.65|597.36|591.36|0
1619790470000|2021-04-30 13:47:50|597.37|591.37|597.44|591.44|597.45|591.45|597.36|591.36|0
1619790480000|2021-04-30 13:48:00|597.45|591.45|597.13|591.13|597.51|591.51|597.12|591.12|0
1619790490000|2021-04-30 13:48:10|597.26|591.26|597.3|591.3|597.38|591.38|597.25|591.25|0
1619790500000|2021-04-30 13:48:20|597.17|591.17|596.81|590.81|597.17|591.17|596.72|590.72|0
1619790510000|2021-04-30 13:48:30|596.82|590.82|596.71|590.71|596.82|590.82|596.71|590.71|0
1619790520000|2021-04-30 13:48:40|596.75|590.75|596.79|590.79|596.81|590.81|596.75|590.75|0
1619790530000|2021-04-30 13:48:50|596.86|590.86|597.34|591.34|597.34|591.34|596.86|590.86|0
1619790540000|2021-04-30 13:49:00|597.91|591.91|597.96|591.96|597.96|591.96|597.82|591.82|0
1619790550000|2021-04-30 13:49:10|598.26|592.26|598.26|592.26|598.36|592.36|598.24|592.24|0
1619790560000|2021-04-30 13:49:20|598.23|592.23|598.47|592.47|598.47|592.47|598.23|592.23|0
1619790570000|2021-04-30 13:49:30|598.46|592.46|598.57|592.57|598.8|592.8|598.46|592.46|0
1619790580000|2021-04-30 13:49:40|598.58|592.58|598.75|592.75|598.83|592.83|598.58|592.58|0
1619790590000|2021-04-30 13:49:50|598.7|592.7|598.94|592.94|599.16|593.16|598.7|592.7|0
1619790600000|2021-04-30 13:50:00|599.07|593.07|599.18|593.18|599.18|593.18|599.07|593.07|0
1619790610000|2021-04-30 13:50:10|599.3|593.3|599.12|593.12|599.41|593.41|599.12|593.12|0
1619790620000|2021-04-30 13:50:20|599.13|593.13|599.36|593.36|599.36|593.36|599.08|593.08|0
1619790630000|2021-04-30 13:50:30|599.37|593.37|599.3|593.3|599.4|593.4|599.24|593.24|0
1619790640000|2021-04-30 13:50:40|599.21|593.21|599.01|593.01|599.21|593.21|598.97|592.97|0
1619790650000|2021-04-30 13:50:50|598.99|592.99|599.04|593.04|599.2|593.2|598.94|592.94|0
1619790660000|2021-04-30 13:51:00|599.02|593.02|598.6|592.6|599.02|593.02|598.6|592.6|0
1619790670000|2021-04-30 13:51:10|598.53|592.53|598.13|592.13|598.53|592.53|598.13|592.13|0
1619790680000|2021-04-30 13:51:20|598.07|592.07|597.96|591.96|598.09|592.09|597.92|591.92|0
1619790690000|2021-04-30 13:51:30|597.89|591.89|597.75|591.75|597.92|591.92|597.71|591.71|0
1619790700000|2021-04-30 13:51:40|597.71|591.71|597.56|591.56|597.72|591.72|597.56|591.56|0
1619790710000|2021-04-30 13:51:50|597.47|591.47|597.16|591.16|597.47|591.47|597.16|591.16|0
1619790720000|2021-04-30 13:52:00|597.09|591.09|597.03|591.03|597.09|591.09|596.79|590.79|0
1619790730000|2021-04-30 13:52:10|597.18|591.18|598.21|592.21|598.21|592.21|597.16|591.16|0
1619790740000|2021-04-30 13:52:20|598.31|592.31|598.11|592.11|598.42|592.42|598.1|592.1|0
1619790750000|2021-04-30 13:52:30|598.07|592.07|597.71|591.71|598.07|592.07|597.71|591.71|0
1619790760000|2021-04-30 13:52:40|597.53|591.53|597.41|591.41|597.56|591.56|597.28|591.28|0
1619790770000|2021-04-30 13:52:50|597.44|591.44|597.31|591.31|597.47|591.47|597.31|591.31|0
1619790780000|2021-04-30 13:53:00|597.33|591.33|597.1|591.1|597.33|591.33|597.03|591.03|0
1619790790000|2021-04-30 13:53:10|597.05|591.05|597.27|591.27|597.27|591.27|597.05|591.05|0
1619790800000|2021-04-30 13:53:20|597.34|591.34|597.47|591.47|597.48|591.48|597.34|591.34|0
1619790810000|2021-04-30 13:53:30|597.98|591.98|598.23|592.23|598.27|592.27|597.98|591.98|0
1619790820000|2021-04-30 13:53:40|598.24|592.24|598.55|592.55|598.55|592.55|598.24|592.24|0
1619790830000|2021-04-30 13:53:50|598.61|592.61|598.85|592.85|598.85|592.85|598.61|592.61|0
1619790840000|2021-04-30 13:54:00|598.83|592.83|598.82|592.82|598.86|592.86|598.75|592.75|0
1619790850000|2021-04-30 13:54:10|598.77|592.77|598.96|592.96|598.96|592.96|598.77|592.77|0
1619790860000|2021-04-30 13:54:20|598.87|592.87|598.75|592.75|598.87|592.87|598.6|592.6|0
1619790870000|2021-04-30 13:54:30|598.79|592.79|598.63|592.63|598.83|592.83|598.63|592.63|0
1619790880000|2021-04-30 13:54:40|598.62|592.62|598.51|592.51|598.62|592.62|598.49|592.49|0
1619790890000|2021-04-30 13:54:50|598.46|592.46|598.45|592.45|598.47|592.47|598.37|592.37|0
1619790900000|2021-04-30 13:55:00|598.58|592.58|598.82|592.82|598.82|592.82|598.58|592.58|0
1619790910000|2021-04-30 13:55:10|598.9|592.9|599.26|593.26|599.31|593.31|598.9|592.9|0
1619790920000|2021-04-30 13:55:20|599.04|593.04|599.31|593.31|599.31|593.31|599.03|593.03|0
1619790930000|2021-04-30 13:55:30|599.27|593.27|599.65|593.65|599.65|593.65|599.27|593.27|0
1619790940000|2021-04-30 13:55:40|599.45|593.45|599.28|593.28|599.45|593.45|599.28|593.28|0
1619790950000|2021-04-30 13:55:50|599.31|593.31|598.69|592.69|599.31|593.31|598.69|592.69|0
1619790960000|2021-04-30 13:56:00|598.64|592.64|598.29|592.29|598.64|592.64|598.27|592.27|0
1619790970000|2021-04-30 13:56:10|598.37|592.37|598.19|592.19|598.37|592.37|598.01|592.01|0
1619790980000|2021-04-30 13:56:20|598.18|592.18|598.16|592.16|598.21|592.21|598.16|592.16|0
1619790990000|2021-04-30 13:56:30|598.11|592.11|598.19|592.19|598.24|592.24|598.11|592.11|0
1619791000000|2021-04-30 13:56:40|598.25|592.25|598.25|592.25|598.25|592.25|598.16|592.16|0
1619791010000|2021-04-30 13:56:50|598.26|592.26|598.38|592.38|598.38|592.38|598.25|592.25|0
1619791020000|2021-04-30 13:57:00|598.58|592.58|598.89|592.89|598.89|592.89|598.58|592.58|0
1619791030000|2021-04-30 13:57:10|598.88|592.88|599.37|593.37|599.37|593.37|598.88|592.88|0
1619791040000|2021-04-30 13:57:20|599.47|593.47|600.1|594.1|600.1|594.1|599.47|593.47|0
1619791050000|2021-04-30 13:57:30|600.05|594.05|600.32|594.32|600.32|594.32|600.05|594.05|0
1619791060000|2021-04-30 13:57:40|600.56|594.56|600.53|594.53|600.63|594.63|600.53|594.53|0
1619791070000|2021-04-30 13:57:50|600.5|594.5|600.57|594.57|600.57|594.57|600.5|594.5|0
1619791080000|2021-04-30 13:58:00|600.56|594.56|600.84|594.84|600.91|594.91|600.56|594.56|0
1619791090000|2021-04-30 13:58:10|600.76|594.76|600.47|594.47|600.81|594.81|600.41|594.41|0
1619791100000|2021-04-30 13:58:20|600.61|594.61|600.47|594.47|600.61|594.61|600.43|594.43|0
1619791110000|2021-04-30 13:58:30|600.51|594.51|600.6|594.6|600.6|594.6|600.46|594.46|0
1619791120000|2021-04-30 13:58:40|600.56|594.56|600.07|594.07|600.56|594.56|600.07|594.07|0
1619791130000|2021-04-30 13:58:50|600.12|594.12|599.81|593.81|600.12|594.12|599.75|593.75|0
1619791140000|2021-04-30 13:59:00|599.76|593.76|599.58|593.58|599.78|593.78|599.56|593.56|0
1619791150000|2021-04-30 13:59:10|599.51|593.51|599.46|593.46|599.51|593.51|599.41|593.41|0
1619791160000|2021-04-30 13:59:20|599.49|593.49|599.17|593.17|599.51|593.51|599.17|593.17|0
1619791170000|2021-04-30 13:59:30|599.21|593.21|599.5|593.5|599.5|593.5|599.21|593.21|0
1619791180000|2021-04-30 13:59:40|599.59|593.59|599.78|593.78|599.78|593.78|599.59|593.59|0
1619791190000|2021-04-30 13:59:50|599.79|593.79|599.65|593.65|599.8|593.8|599.65|593.65|0
1619791200000|2021-04-30 14:00:00|599.83|593.83|600.06|594.06|600.06|594.06|599.83|593.83|0
1619791210000|2021-04-30 14:00:10|599.98|593.98|600.37|594.37|600.37|594.37|599.94|593.94|0
1619791220000|2021-04-30 14:00:20|600.21|594.21|600.31|594.31|600.35|594.35|600.21|594.21|0
1619791230000|2021-04-30 14:00:30|600.23|594.23|600.03|594.03|600.46|594.46|599.99|593.99|0
1619791240000|2021-04-30 14:00:40|600|594|599.7|593.7|600|594|599.7|593.7|0
1619791250000|2021-04-30 14:00:50|599.68|593.68|599.3|593.3|599.68|593.68|599.22|593.22|0
1619791260000|2021-04-30 14:01:00|599.33|593.33|599.64|593.64|599.64|593.64|599.33|593.33|0
1619791270000|2021-04-30 14:01:10|599.63|593.63|599.67|593.67|599.74|593.74|599.63|593.63|0
1619791280000|2021-04-30 14:01:20|599.78|593.78|599.86|593.86|599.86|593.86|599.78|593.78|0
1619791290000|2021-04-30 14:01:30|599.91|593.91|599.94|593.94|599.97|593.97|599.89|593.89|0
1619791300000|2021-04-30 14:01:40|599.88|593.88|600.02|594.02|600.02|594.02|599.87|593.87|0
1619791310000|2021-04-30 14:01:50|599.96|593.96|599.87|593.87|600.02|594.02|599.87|593.87|0
1619791320000|2021-04-30 14:02:00|599.64|593.64|599.45|593.45|599.64|593.64|599.44|593.44|0
1619791330000|2021-04-30 14:02:10|599.43|593.43|599.41|593.41|599.43|593.43|599.36|593.36|0
1619791340000|2021-04-30 14:02:20|599.32|593.32|599.4|593.4|599.53|593.53|599.31|593.31|0
1619791350000|2021-04-30 14:02:30|599.38|593.38|599.48|593.48|599.52|593.52|599.38|593.38|0
1619791360000|2021-04-30 14:02:40|599.37|593.37|599.57|593.57|599.57|593.57|599.32|593.32|0
1619791370000|2021-04-30 14:02:50|599.58|593.58|599.3|593.3|599.62|593.62|599.3|593.3|0
1619791380000|2021-04-30 14:03:00|599.27|593.27|599.51|593.51|599.66|593.66|599.13|593.13|0
1619791390000|2021-04-30 14:03:10|599.45|593.45|599.43|593.43|599.46|593.46|599.39|593.39|0
1619791400000|2021-04-30 14:03:20|599.39|593.39|599.35|593.35|599.39|593.39|599.35|593.35|0
1619791410000|2021-04-30 14:03:30|599.34|593.34|599.18|593.18|599.34|593.34|599.18|593.18|0
1619791420000|2021-04-30 14:03:40|599.17|593.17|598.69|592.69|599.17|593.17|598.63|592.63|0
1619791430000|2021-04-30 14:03:50|598.71|592.71|599.09|593.09|599.09|593.09|598.71|592.71|0
1619791440000|2021-04-30 14:04:00|599.11|593.11|599.26|593.26|599.26|593.26|599.08|593.08|0
1619791450000|2021-04-30 14:04:10|599.31|593.31|599.53|593.53|599.55|593.55|599.31|593.31|0
1619791460000|2021-04-30 14:04:20|599.52|593.52|599.13|593.13|599.54|593.54|599.1|593.1|0
1619791470000|2021-04-30 14:04:30|599.11|593.11|599.06|593.06|599.11|593.11|599.06|593.06|0
1619791480000|2021-04-30 14:04:40|599.05|593.05|598.78|592.78|599.05|593.05|598.78|592.78|0
1619791490000|2021-04-30 14:04:50|598.74|592.74|598.91|592.91|598.97|592.97|598.74|592.74|0
1619791500000|2021-04-30 14:05:00|598.94|592.94|598.85|592.85|598.94|592.94|598.82|592.82|0
1619791510000|2021-04-30 14:05:10|598.82|592.82|598.96|592.96|598.96|592.96|598.82|592.82|0
1619791520000|2021-04-30 14:05:20|598.98|592.98|598.97|592.97|598.98|592.98|598.93|592.93|0
1619791530000|2021-04-30 14:05:30|598.92|592.92|598.51|592.51|598.92|592.92|598.51|592.51|0
1619791540000|2021-04-30 14:05:40|598.5|592.5|598.23|592.23|598.5|592.5|598.23|592.23|0
1619791550000|2021-04-30 14:05:50|598.25|592.25|598.13|592.13|598.25|592.25|598.13|592.13|0
1619791560000|2021-04-30 14:06:00|598.03|592.03|598.02|592.02|598.11|592.11|597.98|591.98|0
1619791570000|2021-04-30 14:06:10|598|592|598.22|592.22|598.24|592.24|598|592|0
1619791580000|2021-04-30 14:06:20|598.23|592.23|597.92|591.92|598.23|592.23|597.9|591.9|0
1619791590000|2021-04-30 14:06:30|597.93|591.93|597.8|591.8|597.93|591.93|597.68|591.68|0
1619791600000|2021-04-30 14:06:40|597.85|591.85|598.79|592.79|598.79|592.79|597.85|591.85|0
1619791610000|2021-04-30 14:06:50|598.8|592.8|598.88|592.88|598.88|592.88|598.7|592.7|0
1619791620000|2021-04-30 14:07:00|598.89|592.89|599.38|593.38|599.38|593.38|598.89|592.89|0
1619791630000|2021-04-30 14:07:10|599.66|593.66|600.09|594.09|600.19|594.19|599.66|593.66|0
1619791640000|2021-04-30 14:07:20|600.15|594.15|600.51|594.51|600.59|594.59|600.15|594.15|0
1619791650000|2021-04-30 14:07:30|600.52|594.52|600.56|594.56|600.56|594.56|600.48|594.48|0
1619791660000|2021-04-30 14:07:40|600.55|594.55|600.18|594.18|600.55|594.55|600.18|594.18|0
1619791670000|2021-04-30 14:07:50|600.25|594.25|600.07|594.07|600.25|594.25|600.07|594.07|0
1619791680000|2021-04-30 14:08:00|600.02|594.02|599.76|593.76|600.11|594.11|599.75|593.75|0
1619791690000|2021-04-30 14:08:10|599.8|593.8|601.08|595.08|601.08|595.08|599.78|593.78|0
1619791700000|2021-04-30 14:08:20|601|595|600.79|594.79|601|595|600.79|594.79|0
1619791710000|2021-04-30 14:08:30|600.78|594.78|600.66|594.66|600.78|594.78|600.52|594.52|0
1619791720000|2021-04-30 14:08:40|600.57|594.57|600.71|594.71|600.71|594.71|600.57|594.57|0
1619791730000|2021-04-30 14:08:50|600.67|594.67|600.45|594.45|600.67|594.67|600.45|594.45|0
1619791740000|2021-04-30 14:09:00|600.53|594.53|600.67|594.67|600.73|594.73|600.51|594.51|0
1619791750000|2021-04-30 14:09:10|600.72|594.72|601.01|595.01|601.01|595.01|600.72|594.72|0
1619791760000|2021-04-30 14:09:20|601.06|595.06|600.86|594.86|601.08|595.08|600.86|594.86|0
1619791770000|2021-04-30 14:09:30|600.85|594.85|600.83|594.83|600.89|594.89|600.83|594.83|0
1619791780000|2021-04-30 14:09:40|600.82|594.82|600.89|594.89|600.89|594.89|600.75|594.75|0
1619791790000|2021-04-30 14:09:50|600.85|594.85|601|595|601|595|600.83|594.83|0
1619791800000|2021-04-30 14:10:00|600.96|594.96|601.02|595.02|601.08|595.08|600.96|594.96|0
1619791810000|2021-04-30 14:10:10|600.84|594.84|600.61|594.61|600.84|594.84|600.61|594.61|0
1619791820000|2021-04-30 14:10:20|600.57|594.57|600.59|594.59|600.59|594.59|600.57|594.57|0
1619791830000|2021-04-30 14:10:30|600.6|594.6|600.71|594.71|600.71|594.71|600.52|594.52|0
1619791840000|2021-04-30 14:10:40|600.72|594.72|600.62|594.62|600.72|594.72|600.57|594.57|0
1619791850000|2021-04-30 14:10:50|600.61|594.61|600.38|594.38|600.61|594.61|600.38|594.38|0
1619791860000|2021-04-30 14:11:00|600.39|594.39|600.38|594.38|600.43|594.43|600.31|594.31|0
1619791870000|2021-04-30 14:11:10|600.41|594.41|600.07|594.07|600.41|594.41|600.06|594.06|0
1619791880000|2021-04-30 14:11:20|599.99|593.99|600.38|594.38|600.38|594.38|599.99|593.99|0
1619791890000|2021-04-30 14:11:30|600.48|594.48|600.53|594.53|600.53|594.53|600.48|594.48|0
1619791900000|2021-04-30 14:11:40|600.49|594.49|600.73|594.73|600.73|594.73|600.45|594.45|0
1619791910000|2021-04-30 14:11:50|601.33|595.33|601.72|595.72|601.72|595.72|601.31|595.31|0
1619791920000|2021-04-30 14:12:00|601.73|595.73|601.68|595.68|601.73|595.73|601.64|595.64|0
1619791930000|2021-04-30 14:12:10|601.34|595.34|601.47|595.47|601.6|595.6|601.34|595.34|0
1619791940000|2021-04-30 14:12:20|601.42|595.42|601.07|595.07|601.42|595.42|601.07|595.07|0
1619791950000|2021-04-30 14:12:30|600.94|594.94|600.73|594.73|600.94|594.94|600.73|594.73|0
1619791960000|2021-04-30 14:12:40|600.91|594.91|600.8|594.8|600.91|594.91|600.8|594.8|0
1619791970000|2021-04-30 14:12:50|600.82|594.82|600.79|594.79|600.82|594.82|600.79|594.79|0
1619791980000|2021-04-30 14:13:00|600.82|594.82|600.67|594.67|600.82|594.82|600.67|594.67|0
1619791990000|2021-04-30 14:13:10|600.69|594.69|600.27|594.27|600.69|594.69|600.27|594.27|0
1619792000000|2021-04-30 14:13:20|600.26|594.26|600.27|594.27|600.29|594.29|600.26|594.26|0
1619792010000|2021-04-30 14:13:30|600.26|594.26|600.32|594.32|600.34|594.34|600.26|594.26|0
1619792020000|2021-04-30 14:13:40|600.24|594.24|599.91|593.91|600.24|594.24|599.9|593.9|0
1619792030000|2021-04-30 14:13:50|599.98|593.98|599.57|593.57|600.01|594.01|599.57|593.57|0
1619792040000|2021-04-30 14:14:00|599.6|593.6|599.99|593.99|599.99|593.99|599.6|593.6|0
1619792050000|2021-04-30 14:14:10|599.9|593.9|599.78|593.78|599.9|593.9|599.72|593.72|0
1619792060000|2021-04-30 14:14:20|599.75|593.75|599.74|593.74|599.85|593.85|599.74|593.74|0
1619792070000|2021-04-30 14:14:30|599.67|593.67|599.46|593.46|599.67|593.67|599.46|593.46|0
1619792080000|2021-04-30 14:14:40|599.45|593.45|599.4|593.4|599.45|593.45|599.4|593.4|0
1619792090000|2021-04-30 14:14:50|599.45|593.45|598.99|592.99|599.45|593.45|598.99|592.99|0
1619792100000|2021-04-30 14:15:00|598.98|592.98|599.08|593.08|599.15|593.15|598.94|592.94|0
1619792110000|2021-04-30 14:15:10|599.06|593.06|599.17|593.17|599.17|593.17|599.06|593.06|0
1619792120000|2021-04-30 14:15:20|599.23|593.23|599.23|593.23|599.25|593.25|599.23|593.23|0
1619792130000|2021-04-30 14:15:30|599.12|593.12|599.13|593.13|599.13|593.13|599.11|593.11|0
1619792140000|2021-04-30 14:15:40|599.12|593.12|599.3|593.3|599.36|593.36|599.09|593.09|0
1619792150000|2021-04-30 14:15:50|599.32|593.32|599.3|593.3|599.33|593.33|599.3|593.3|0
1619792160000|2021-04-30 14:16:00|599.29|593.29|599.83|593.83|599.83|593.83|599.29|593.29|0
1619792170000|2021-04-30 14:16:10|599.89|593.89|599.96|593.96|599.97|593.97|599.89|593.89|0
1619792180000|2021-04-30 14:16:20|599.88|593.88|599.79|593.79|599.88|593.88|599.79|593.79|0
1619792190000|2021-04-30 14:16:30|599.8|593.8|600.07|594.07|600.07|594.07|599.8|593.8|0
1619792200000|2021-04-30 14:16:40|600.06|594.06|599.68|593.68|600.06|594.06|599.68|593.68|0
1619792210000|2021-04-30 14:16:50|599.7|593.7|599.82|593.82|599.83|593.83|599.62|593.62|0
1619792220000|2021-04-30 14:17:00|599.89|593.89|600|594|600|594|599.87|593.87|0
1619792230000|2021-04-30 14:17:10|600.04|594.04|599.87|593.87|600.12|594.12|599.85|593.85|0
1619792240000|2021-04-30 14:17:20|600.01|594.01|599.95|593.95|600.01|594.01|599.95|593.95|0
1619792250000|2021-04-30 14:17:30|599.93|593.93|599.74|593.74|599.93|593.93|599.74|593.74|0
1619792260000|2021-04-30 14:17:40|599.48|593.48|599.15|593.15|599.48|593.48|599.15|593.15|0
1619792270000|2021-04-30 14:17:50|599.16|593.16|599.09|593.09|599.16|593.16|599.09|593.09|0
1619792280000|2021-04-30 14:18:00|599.1|593.1|599.01|593.01|599.1|593.1|599.01|593.01|0
1619792290000|2021-04-30 14:18:10|599|593|599.02|593.02|599.02|593.02|598.97|592.97|0
1619792300000|2021-04-30 14:18:20|599.01|593.01|598.83|592.83|599.01|593.01|598.83|592.83|0
1619792310000|2021-04-30 14:18:30|598.84|592.84|598.79|592.79|598.94|592.94|598.73|592.73|0
1619792320000|2021-04-30 14:18:40|598.8|592.8|599.04|593.04|599.1|593.1|598.8|592.8|0
1619792330000|2021-04-30 14:18:50|599.05|593.05|599.34|593.34|599.34|593.34|599.05|593.05|0
1619792340000|2021-04-30 14:19:00|599.35|593.35|599.24|593.24|599.37|593.37|599.23|593.23|0
1619792350000|2021-04-30 14:19:10|599.15|593.15|599.05|593.05|599.15|593.15|599.05|593.05|0
1619792360000|2021-04-30 14:19:20|599.06|593.06|598.99|592.99|599.06|593.06|598.99|592.99|0
1619792370000|2021-04-30 14:19:30|599.01|593.01|598.9|592.9|599.01|593.01|598.9|592.9|0
1619792380000|2021-04-30 14:19:40|598.89|592.89|598.93|592.93|598.96|592.96|598.89|592.89|0
1619792390000|2021-04-30 14:19:50|598.92|592.92|598.64|592.64|598.94|592.94|598.64|592.64|0
1619792400000|2021-04-30 14:20:00|598.73|592.73|598.87|592.87|598.88|592.88|598.73|592.73|0
1619792410000|2021-04-30 14:20:10|598.91|592.91|598.96|592.96|598.97|592.97|598.91|592.91|0
1619792420000|2021-04-30 14:20:20|598.97|592.97|598.84|592.84|598.97|592.97|598.68|592.68|0
1619792430000|2021-04-30 14:20:30|598.91|592.91|598.95|592.95|598.95|592.95|598.87|592.87|0
1619792440000|2021-04-30 14:20:40|599|593|598.92|592.92|599.01|593.01|598.92|592.92|0
1619792450000|2021-04-30 14:20:50|598.93|592.93|599.25|593.25|599.25|593.25|598.87|592.87|0
1619792460000|2021-04-30 14:21:00|599.31|593.31|599.38|593.38|599.38|593.38|599.21|593.21|0
1619792470000|2021-04-30 14:21:10|599.39|593.39|599.47|593.47|599.47|593.47|599.35|593.35|0
1619792480000|2021-04-30 14:21:20|599.63|593.63|599.83|593.83|599.89|593.89|599.57|593.57|0
1619792490000|2021-04-30 14:21:30|599.99|593.99|600.01|594.01|600.01|594.01|599.99|593.99|0
1619792500000|2021-04-30 14:21:40|600.02|594.02|600.03|594.03|600.03|594.03|599.86|593.86|0
1619792510000|2021-04-30 14:21:50|600.04|594.04|599.88|593.88|600.04|594.04|599.88|593.88|0
1619792520000|2021-04-30 14:22:00|599.94|593.94|600.05|594.05|600.09|594.09|599.94|593.94|0
1619792530000|2021-04-30 14:22:10|600.02|594.02|599.99|593.99|600.02|594.02|599.97|593.97|0
1619792540000|2021-04-30 14:22:20|599.96|593.96|600.08|594.08|600.08|594.08|599.96|593.96|0
1619792550000|2021-04-30 14:22:30|600.01|594.01|599.86|593.86|600.01|594.01|599.86|593.86|0
1619792560000|2021-04-30 14:22:40|599.81|593.81|599.56|593.56|599.81|593.81|599.56|593.56|0
1619792570000|2021-04-30 14:22:50|599.55|593.55|599.53|593.53|599.55|593.55|599.53|593.53|0
1619792580000|2021-04-30 14:23:00|599.49|593.49|599.38|593.38|599.49|593.49|599.26|593.26|0
1619792590000|2021-04-30 14:23:10|599.43|593.43|599.49|593.49|599.51|593.51|599.43|593.43|0
1619792600000|2021-04-30 14:23:20|599.46|593.46|599.47|593.47|599.51|593.51|599.46|593.46|0
1619792610000|2021-04-30 14:23:30|599.49|593.49|599.51|593.51|599.51|593.51|599.49|593.49|0
1619792620000|2021-04-30 14:23:40|599.6|593.6|599.67|593.67|599.75|593.75|599.6|593.6|0
1619792630000|2021-04-30 14:23:50|599.69|593.69|599.84|593.84|599.84|593.84|599.69|593.69|0
1619792640000|2021-04-30 14:24:00|599.95|593.95|600.05|594.05|600.05|594.05|599.95|593.95|0
1619792650000|2021-04-30 14:24:10|600.04|594.04|600.05|594.05|600.06|594.06|600.04|594.04|0
1619792660000|2021-04-30 14:24:20|600.07|594.07|600.1|594.1|600.1|594.1|600.06|594.06|0
1619792670000|2021-04-30 14:24:30|600.05|594.05|600.1|594.1|600.1|594.1|600.05|594.05|0
1619792680000|2021-04-30 14:24:40|600.11|594.11|600.04|594.04|600.14|594.14|600|594|0
1619792690000|2021-04-30 14:24:50|600.03|594.03|599.96|593.96|600.03|594.03|599.95|593.95|0
1619792700000|2021-04-30 14:25:00|599.95|593.95|599.91|593.91|599.96|593.96|599.91|593.91|0
1619792710000|2021-04-30 14:25:10|599.83|593.83|599.57|593.57|599.83|593.83|599.56|593.56|0
1619792720000|2021-04-30 14:25:20|599.49|593.49|599.48|593.48|599.49|593.49|599.23|593.23|0
1619792730000|2021-04-30 14:25:30|599.46|593.46|599.26|593.26|599.46|593.46|599.26|593.26|0
1619792740000|2021-04-30 14:25:40|599.25|593.25|599.4|593.4|599.41|593.41|599.2|593.2|0
1619792750000|2021-04-30 14:25:50|599.34|593.34|599.33|593.33|599.35|593.35|599.33|593.33|0
1619792760000|2021-04-30 14:26:00|599.31|593.31|599.35|593.35|599.35|593.35|599.22|593.22|0
1619792770000|2021-04-30 14:26:10|599.36|593.36|599.15|593.15|599.36|593.36|599.15|593.15|0
1619792780000|2021-04-30 14:26:20|599.16|593.16|599.05|593.05|599.24|593.24|599.05|593.05|0
1619792790000|2021-04-30 14:26:30|598.97|592.97|598.9|592.9|598.97|592.97|598.9|592.9|0
1619792800000|2021-04-30 14:26:40|598.91|592.91|598.88|592.88|598.93|592.93|598.73|592.73|0
1619792810000|2021-04-30 14:26:50|598.87|592.87|598.79|592.79|598.87|592.87|598.79|592.79|0
1619792820000|2021-04-30 14:27:00|598.81|592.81|598.86|592.86|598.86|592.86|598.81|592.81|0
1619792830000|2021-04-30 14:27:10|598.91|592.91|598.83|592.83|598.91|592.91|598.82|592.82|0
1619792840000|2021-04-30 14:27:20|598.82|592.82|598.85|592.85|598.87|592.87|598.77|592.77|0
1619792850000|2021-04-30 14:27:30|598.73|592.73|598.71|592.71|598.77|592.77|598.71|592.71|0
1619792860000|2021-04-30 14:27:40|598.68|592.68|598.91|592.91|598.92|592.92|598.68|592.68|0
1619792870000|2021-04-30 14:27:50|598.92|592.92|598.95|592.95|598.95|592.95|598.91|592.91|0
1619792880000|2021-04-30 14:28:00|598.96|592.96|598.88|592.88|598.96|592.96|598.88|592.88|0
1619792890000|2021-04-30 14:28:10|598.92|592.92|599.02|593.02|599.03|593.03|598.92|592.92|0
1619792900000|2021-04-30 14:28:20|599.03|593.03|599.01|593.01|599.09|593.09|599.01|593.01|0
1619792910000|2021-04-30 14:28:30|599.02|593.02|599.12|593.12|599.12|593.12|599.02|593.02|0
1619792920000|2021-04-30 14:28:40|599.07|593.07|599.15|593.15|599.16|593.16|599.07|593.07|0
1619792930000|2021-04-30 14:28:50|599.14|593.14|599.14|593.14|599.17|593.17|599|593|0
1619792940000|2021-04-30 14:29:00|599.09|593.09|599.5|593.5|599.51|593.51|599.09|593.09|0
1619792950000|2021-04-30 14:29:10|599.57|593.57|599.56|593.56|599.57|593.57|599.56|593.56|0
1619792960000|2021-04-30 14:29:20|599.75|593.75|599.81|593.81|599.81|593.81|599.75|593.75|0
1619792970000|2021-04-30 14:29:30|599.76|593.76|599.8|593.8|599.86|593.86|599.76|593.76|0
1619792980000|2021-04-30 14:29:40|599.78|593.78|600.01|594.01|600.01|594.01|599.78|593.78|0
1619792990000|2021-04-30 14:29:50|600|594|600.08|594.08|600.09|594.09|600|594|0
1619793000000|2021-04-30 14:30:00|600.07|594.07|599.91|593.91|600.07|594.07|599.91|593.91|0
1619793010000|2021-04-30 14:30:10|599.95|593.95|600.09|594.09|600.12|594.12|599.95|593.95|0
1619793020000|2021-04-30 14:30:20|600.08|594.08|600|594|600.09|594.09|599.98|593.98|0
1619793030000|2021-04-30 14:30:30|599.94|593.94|599.42|593.42|599.94|593.94|599.42|593.42|0
1619793040000|2021-04-30 14:30:40|599.41|593.41|598.84|592.84|599.41|593.41|598.84|592.84|0
1619793050000|2021-04-30 14:30:50|598.79|592.79|598.85|592.85|598.85|592.85|598.78|592.78|0
1619793060000|2021-04-30 14:31:00|598.84|592.84|598.79|592.79|598.84|592.84|598.79|592.79|0
1619793070000|2021-04-30 14:31:10|598.84|592.84|598.95|592.95|599.01|593.01|598.84|592.84|0
1619793080000|2021-04-30 14:31:20|598.97|592.97|598.98|592.98|598.99|592.99|598.97|592.97|0
1619793090000|2021-04-30 14:31:30|599.05|593.05|599.05|593.05|599.05|593.05|599.05|593.05|0
1619793100000|2021-04-30 14:31:40|599.07|593.07|599.22|593.22|599.22|593.22|599.07|593.07|0
1619793110000|2021-04-30 14:31:50|599.2|593.2|599.13|593.13|599.22|593.22|599.13|593.13|0
1619793120000|2021-04-30 14:32:00|599.23|593.23|599.22|593.22|599.28|593.28|599.22|593.22|0
1619793130000|2021-04-30 14:32:10|599.23|593.23|599.16|593.16|599.23|593.23|599.15|593.15|0
1619793140000|2021-04-30 14:32:20|599.17|593.17|599.2|593.2|599.21|593.21|599.15|593.15|0
1619793150000|2021-04-30 14:32:30|599.29|593.29|599.37|593.37|599.37|593.37|599.26|593.26|0
1619793160000|2021-04-30 14:32:40|599.36|593.36|599.41|593.41|599.41|593.41|599.36|593.36|0
1619793170000|2021-04-30 14:32:50|599.4|593.4|599.31|593.31|599.4|593.4|599.31|593.31|0
1619793180000|2021-04-30 14:33:00|599.22|593.22|599.15|593.15|599.22|593.22|599.15|593.15|0
1619793190000|2021-04-30 14:33:10|599.12|593.12|599.15|593.15|599.17|593.17|599.11|593.11|0
1619793200000|2021-04-30 14:33:20|599.12|593.12|599.03|593.03|599.13|593.13|599.03|593.03|0
1619793210000|2021-04-30 14:33:30|599.09|593.09|599.09|593.09|599.09|593.09|599.09|593.09|0
1619793220000|2021-04-30 14:33:40|599.08|593.08|599.05|593.05|599.09|593.09|598.99|592.99|0
1619793230000|2021-04-30 14:33:50|599.08|593.08|599.13|593.13|599.13|593.13|599.08|593.08|0
1619793240000|2021-04-30 14:34:00|599.14|593.14|599.05|593.05|599.14|593.14|599.05|593.05|0
1619793250000|2021-04-30 14:34:10|599.11|593.11|599.13|593.13|599.13|593.13|599.06|593.06|0
1619793260000|2021-04-30 14:34:20|599.15|593.15|599.44|593.44|599.44|593.44|599.15|593.15|0
1619793270000|2021-04-30 14:34:30|599.4|593.4|599.45|593.45|599.45|593.45|599.4|593.4|0
1619793280000|2021-04-30 14:34:40|599.47|593.47|599.51|593.51|599.52|593.52|599.47|593.47|0
1619793290000|2021-04-30 14:34:50|599.52|593.52|599.64|593.64|599.64|593.64|599.52|593.52|0
1619793300000|2021-04-30 14:35:00|599.6|593.6|599.94|593.94|599.94|593.94|599.6|593.6|0
1619793310000|2021-04-30 14:35:10|599.9|593.9|599.94|593.94|599.94|593.94|599.9|593.9|0
1619793320000|2021-04-30 14:35:20|599.93|593.93|600.34|594.34|600.34|594.34|599.93|593.93|0
1619793330000|2021-04-30 14:35:30|600.4|594.4|600.96|594.96|600.96|594.96|600.4|594.4|0
1619793340000|2021-04-30 14:35:40|600.95|594.95|601.23|595.23|601.23|595.23|600.95|594.95|0
1619793350000|2021-04-30 14:35:50|601.16|595.16|600.95|594.95|601.19|595.19|600.95|594.95|0
1619793360000|2021-04-30 14:36:00|600.92|594.92|600.7|594.7|600.92|594.92|600.7|594.7|0
1619793370000|2021-04-30 14:36:10|600.68|594.68|600.7|594.7|600.7|594.7|600.65|594.65|0
1619793380000|2021-04-30 14:36:20|600.72|594.72|600.78|594.78|600.78|594.78|600.7|594.7|0
1619793390000|2021-04-30 14:36:30|600.77|594.77|600.63|594.63|600.79|594.79|600.62|594.62|0
1619793400000|2021-04-30 14:36:40|600.51|594.51|600|594|600.51|594.51|600|594|0
1619793410000|2021-04-30 14:36:50|599.79|593.79|599.85|593.85|599.85|593.85|599.79|593.79|0
1619793420000|2021-04-30 14:37:00|599.88|593.88|599.93|593.93|599.93|593.93|599.86|593.86|0
1619793430000|2021-04-30 14:37:10|599.95|593.95|599.88|593.88|600|594|599.88|593.88|0
1619793440000|2021-04-30 14:37:20|599.93|593.93|599.92|593.92|599.93|593.93|599.91|593.91|0
1619793450000|2021-04-30 14:37:30|599.91|593.91|599.91|593.91|599.91|593.91|599.91|593.91|0
1619793460000|2021-04-30 14:37:40|599.9|593.9|599.27|593.27|599.9|593.9|599.27|593.27|0
1619793470000|2021-04-30 14:37:50|599.01|593.01|598.74|592.74|599.06|593.06|598.74|592.74|0
1619793480000|2021-04-30 14:38:00|598.7|592.7|597.85|591.85|598.7|592.7|597.85|591.85|0
1619793490000|2021-04-30 14:38:10|597.59|591.59|597.17|591.17|597.63|591.63|597.17|591.17|0
1619793500000|2021-04-30 14:38:20|596.91|590.91|596.78|590.78|596.92|590.92|596.78|590.78|0
1619793510000|2021-04-30 14:38:30|596.71|590.71|596.12|590.12|596.71|590.71|596.12|590.12|0
1619793520000|2021-04-30 14:38:40|596.05|590.05|596.16|590.16|596.24|590.24|596.04|590.04|0
1619793530000|2021-04-30 14:38:50|596.17|590.17|596.08|590.08|596.23|590.23|596.08|590.08|0
1619793540000|2021-04-30 14:39:00|596.09|590.09|595.79|589.79|596.12|590.12|595.69|589.69|0
1619793550000|2021-04-30 14:39:10|595.77|589.77|595.76|589.76|595.83|589.83|595.73|589.73|0
1619793560000|2021-04-30 14:39:20|595.75|589.75|596|590|596|590|595.75|589.75|0
1619793570000|2021-04-30 14:39:30|596.04|590.04|596.05|590.05|596.08|590.08|596.04|590.04|0
1619793580000|2021-04-30 14:39:40|596.04|590.04|595.82|589.82|596.04|590.04|595.75|589.75|0
1619793590000|2021-04-30 14:39:50|595.84|589.84|595.82|589.82|595.86|589.86|595.82|589.82|0
1619793600000|2021-04-30 14:40:00|595.64|589.64|595.63|589.63|595.7|589.7|595.6|589.6|0
1619793610000|2021-04-30 14:40:10|595.67|589.67|595.5|589.5|595.67|589.67|595.48|589.48|0
1619793620000|2021-04-30 14:40:20|595.47|589.47|595.17|589.17|595.51|589.51|595.17|589.17|0
1619793630000|2021-04-30 14:40:30|595.07|589.07|595.14|589.14|595.14|589.14|594.97|588.97|0
1619793640000|2021-04-30 14:40:40|595.2|589.2|595.4|589.4|595.4|589.4|595.2|589.2|0
1619793650000|2021-04-30 14:40:50|595.46|589.46|595.64|589.64|595.7|589.7|595.46|589.46|0
1619793660000|2021-04-30 14:41:00|595.65|589.65|595.77|589.77|595.77|589.77|595.64|589.64|0
1619793670000|2021-04-30 14:41:10|595.66|589.66|595.34|589.34|595.69|589.69|595.34|589.34|0
1619793680000|2021-04-30 14:41:20|595.35|589.35|595.3|589.3|595.35|589.35|595.3|589.3|0
1619793690000|2021-04-30 14:41:30|595.33|589.33|595.89|589.89|595.89|589.89|595.33|589.33|0
1619793700000|2021-04-30 14:41:40|595.91|589.91|595.89|589.89|595.91|589.91|595.87|589.87|0
1619793710000|2021-04-30 14:41:50|595.9|589.9|595.84|589.84|595.9|589.9|595.84|589.84|0
1619793720000|2021-04-30 14:42:00|595.86|589.86|595.86|589.86|595.86|589.86|595.72|589.72|0
1619793730000|2021-04-30 14:42:10|595.89|589.89|595.89|589.89|595.89|589.89|595.89|589.89|0
1619793740000|2021-04-30 14:42:20|595.94|589.94|595.98|589.98|595.98|589.98|595.94|589.94|0
1619793750000|2021-04-30 14:42:30|595.94|589.94|595.9|589.9|595.94|589.94|595.9|589.9|0
1619793760000|2021-04-30 14:42:40|595.94|589.94|595.94|589.94|595.94|589.94|595.94|589.94|0
1619793770000|2021-04-30 14:42:50|595.84|589.84|595.79|589.79|595.84|589.84|595.79|589.79|0
1619793780000|2021-04-30 14:43:00|595.78|589.78|595.68|589.68|595.81|589.81|595.68|589.68|0
1619793790000|2021-04-30 14:43:10|595.73|589.73|595.63|589.63|595.77|589.77|595.63|589.63|0
1619793800000|2021-04-30 14:43:20|595.58|589.58|595.46|589.46|595.58|589.58|595.46|589.46|0
1619793810000|2021-04-30 14:43:30|595.49|589.49|595.57|589.57|595.57|589.57|595.49|589.49|0
1619793820000|2021-04-30 14:43:40|595.63|589.63|595.76|589.76|595.8|589.8|595.63|589.63|0
1619793830000|2021-04-30 14:43:50|595.84|589.84|595.64|589.64|595.92|589.92|595.63|589.63|0
1619793840000|2021-04-30 14:44:00|595.62|589.62|595.56|589.56|595.62|589.62|595.49|589.49|0
1619793850000|2021-04-30 14:44:10|595.57|589.57|595.46|589.46|595.58|589.58|595.45|589.45|0
1619793860000|2021-04-30 14:44:20|595.43|589.43|595.58|589.58|595.58|589.58|595.39|589.39|0
1619793870000|2021-04-30 14:44:30|595.57|589.57|595.54|589.54|595.6|589.6|595.54|589.54|0
1619793880000|2021-04-30 14:44:40|595.73|589.73|595.87|589.87|595.87|589.87|595.68|589.68|0
1619793890000|2021-04-30 14:44:50|595.97|589.97|595.92|589.92|595.97|589.97|595.92|589.92|0
1619793900000|2021-04-30 14:45:00|595.9|589.9|595.42|589.42|595.9|589.9|595.42|589.42|0
1619793910000|2021-04-30 14:45:10|595.41|589.41|595.48|589.48|595.51|589.51|595.41|589.41|0
1619793920000|2021-04-30 14:45:20|595.54|589.54|595.5|589.5|595.56|589.56|595.49|589.49|0
1619793930000|2021-04-30 14:45:30|595.48|589.48|595.65|589.65|595.69|589.69|595.43|589.43|0
1619793940000|2021-04-30 14:45:40|595.66|589.66|595.57|589.57|595.66|589.66|595.57|589.57|0
1619793950000|2021-04-30 14:45:50|595.63|589.63|595.72|589.72|595.77|589.77|595.63|589.63|0
1619793960000|2021-04-30 14:46:00|595.73|589.73|595.76|589.76|595.78|589.78|595.73|589.73|0
1619793970000|2021-04-30 14:46:10|595.71|589.71|595.51|589.51|595.71|589.71|595.5|589.5|0
1619793980000|2021-04-30 14:46:20|595.5|589.5|595.17|589.17|595.5|589.5|595.08|589.08|0
1619793990000|2021-04-30 14:46:30|595.16|589.16|594.98|588.98|595.17|589.17|594.98|588.98|0
1619794000000|2021-04-30 14:46:40|594.93|588.93|595.04|589.04|595.04|589.04|594.92|588.92|0
1619794010000|2021-04-30 14:46:50|595|589|595|589|595|589|595|589|0
1619794020000|2021-04-30 14:47:00|594.99|588.99|595.02|589.02|595.02|589.02|594.89|588.89|0
1619794030000|2021-04-30 14:47:10|595.05|589.05|595.26|589.26|595.26|589.26|595.05|589.05|0
1619794040000|2021-04-30 14:47:20|595.2|589.2|595.29|589.29|595.29|589.29|595.2|589.2|0
1619794050000|2021-04-30 14:47:30|595.3|589.3|595|589|595.3|589.3|595|589|0
1619794060000|2021-04-30 14:47:40|595.04|589.04|595.03|589.03|595.07|589.07|595.03|589.03|0
1619794070000|2021-04-30 14:47:50|595|589|594.71|588.71|595|589|594.71|588.71|0
1619794080000|2021-04-30 14:48:00|594.68|588.68|594.89|588.89|594.89|588.89|594.68|588.68|0
1619794090000|2021-04-30 14:48:10|594.94|588.94|594.82|588.82|594.94|588.94|594.82|588.82|0
1619794100000|2021-04-30 14:48:20|594.81|588.81|594.75|588.75|594.81|588.81|594.74|588.74|0
1619794110000|2021-04-30 14:48:30|594.69|588.69|594.54|588.54|594.69|588.69|594.46|588.46|0
1619794120000|2021-04-30 14:48:40|594.58|588.58|594.54|588.54|594.61|588.61|594.39|588.39|0
1619794130000|2021-04-30 14:48:50|594.53|588.53|594.67|588.67|594.67|588.67|594.5|588.5|0
1619794140000|2021-04-30 14:49:00|594.66|588.66|594.62|588.62|594.66|588.66|594.56|588.56|0
1619794150000|2021-04-30 14:49:10|594.64|588.64|594.45|588.45|594.72|588.72|594.45|588.45|0
1619794160000|2021-04-30 14:49:20|594.44|588.44|594.65|588.65|594.66|588.66|594.42|588.42|0
1619794170000|2021-04-30 14:49:30|594.58|588.58|594.52|588.52|594.58|588.58|594.52|588.52|0
1619794180000|2021-04-30 14:49:40|594.53|588.53|594.62|588.62|594.64|588.64|594.53|588.53|0
1619794190000|2021-04-30 14:49:50|594.63|588.63|594.43|588.43|594.63|588.63|594.39|588.39|0
1619794200000|2021-04-30 14:50:00|594.42|588.42|594.32|588.32|594.42|588.42|594.3|588.3|0
1619794210000|2021-04-30 14:50:10|594.24|588.24|593.64|587.64|594.24|588.24|593.64|587.64|0
1619794220000|2021-04-30 14:50:20|593.56|587.56|593.61|587.61|593.68|587.68|593.56|587.56|0
1619794230000|2021-04-30 14:50:30|593.53|587.53|593.37|587.37|593.53|587.53|593.3|587.3|0
1619794240000|2021-04-30 14:50:40|593.38|587.38|593.58|587.58|593.7|587.7|593.38|587.38|0
1619794250000|2021-04-30 14:50:50|593.57|587.57|593.61|587.61|593.62|587.62|593.57|587.57|0
1619794260000|2021-04-30 14:51:00|593.64|587.64|593.7|587.7|593.7|587.7|593.61|587.61|0
1619794270000|2021-04-30 14:51:10|593.71|587.71|593.73|587.73|593.73|587.73|593.69|587.69|0
1619794280000|2021-04-30 14:51:20|593.65|587.65|593.58|587.58|593.65|587.65|593.41|587.41|0
1619794290000|2021-04-30 14:51:30|593.54|587.54|593.42|587.42|593.56|587.56|593.42|587.42|0
1619794300000|2021-04-30 14:51:40|593.38|587.38|593.4|587.4|593.4|587.4|593.31|587.31|0
1619794310000|2021-04-30 14:51:50|593.41|587.41|593.72|587.72|593.72|587.72|593.39|587.39|0
1619794320000|2021-04-30 14:52:00|593.69|587.69|593.86|587.86|593.86|587.86|593.62|587.62|0
1619794330000|2021-04-30 14:52:10|593.82|587.82|593.79|587.79|593.88|587.88|593.75|587.75|0
1619794340000|2021-04-30 14:52:20|593.78|587.78|594.05|588.05|594.05|588.05|593.78|587.78|0
1619794350000|2021-04-30 14:52:30|594.04|588.04|593.96|587.96|594.04|588.04|593.96|587.96|0
1619794360000|2021-04-30 14:52:40|593.97|587.97|593.91|587.91|594.01|588.01|593.91|587.91|0
1619794370000|2021-04-30 14:52:50|593.92|587.92|593.91|587.91|593.94|587.94|593.91|587.91|0
1619794380000|2021-04-30 14:53:00|593.92|587.92|593.56|587.56|593.92|587.92|593.56|587.56|0
1619794390000|2021-04-30 14:53:10|593.63|587.63|593.3|587.3|593.63|587.63|593.3|587.3|0
1619794400000|2021-04-30 14:53:20|593.28|587.28|593.12|587.12|593.4|587.4|593.06|587.06|0
1619794410000|2021-04-30 14:53:30|593.13|587.13|592.89|586.89|593.13|587.13|592.86|586.86|0
1619794420000|2021-04-30 14:53:40|592.88|586.88|593.11|587.11|593.11|587.11|592.85|586.85|0
1619794430000|2021-04-30 14:53:50|593.36|587.36|593.56|587.56|593.57|587.57|593.36|587.36|0
1619794440000|2021-04-30 14:54:00|593.67|587.67|593.5|587.5|593.76|587.76|593.5|587.5|0
1619794450000|2021-04-30 14:54:10|593.49|587.49|593.5|587.5|593.5|587.5|593.41|587.41|0
1619794460000|2021-04-30 14:54:20|593.54|587.54|593.45|587.45|593.56|587.56|593.45|587.45|0
1619794470000|2021-04-30 14:54:30|593.44|587.44|593.46|587.46|593.6|587.6|593.44|587.44|0
1619794480000|2021-04-30 14:54:40|593.31|587.31|593.25|587.25|593.31|587.31|593.24|587.24|0
1619794490000|2021-04-30 14:54:50|593.26|587.26|593.35|587.35|593.35|587.35|593.26|587.26|0
1619794500000|2021-04-30 14:55:00|593.39|587.39|593.5|587.5|593.52|587.52|593.39|587.39|0
1619794510000|2021-04-30 14:55:10|593.56|587.56|593.36|587.36|593.56|587.56|593.36|587.36|0
1619794520000|2021-04-30 14:55:20|593.29|587.29|593.34|587.34|593.38|587.38|593.29|587.29|0
1619794530000|2021-04-30 14:55:30|593.35|587.35|593.38|587.38|593.46|587.46|593.35|587.35|0
1619794540000|2021-04-30 14:55:40|593.39|587.39|593.46|587.46|593.46|587.46|593.39|587.39|0
1619794550000|2021-04-30 14:55:50|593.45|587.45|593.51|587.51|593.51|587.51|593.45|587.45|0
1619794560000|2021-04-30 14:56:00|593.5|587.5|593.45|587.45|593.54|587.54|593.44|587.44|0
1619794570000|2021-04-30 14:56:10|593.51|587.51|593.48|587.48|593.51|587.51|593.48|587.48|0
1619794580000|2021-04-30 14:56:20|593.47|587.47|593.34|587.34|593.47|587.47|593.34|587.34|0
1619794590000|2021-04-30 14:56:30|593.33|587.33|593.13|587.13|593.33|587.33|593.13|587.13|0
1619794600000|2021-04-30 14:56:40|593.09|587.09|593.13|587.13|593.14|587.14|593.09|587.09|0
1619794610000|2021-04-30 14:56:50|593.21|587.21|593.11|587.11|593.23|587.23|593.08|587.08|0
1619794620000|2021-04-30 14:57:00|593.03|587.03|593.16|587.16|593.16|587.16|593.03|587.03|0
1619794630000|2021-04-30 14:57:10|593.23|587.23|593.24|587.24|593.25|587.25|593.21|587.21|0
1619794640000|2021-04-30 14:57:20|593.2|587.2|593.21|587.21|593.21|587.21|593.2|587.2|0
1619794650000|2021-04-30 14:57:30|593.22|587.22|593.29|587.29|593.32|587.32|593.21|587.21|0
1619794660000|2021-04-30 14:57:40|593.28|587.28|593.11|587.11|593.28|587.28|593.08|587.08|0
1619794670000|2021-04-30 14:57:50|593.1|587.1|592.89|586.89|593.1|587.1|592.89|586.89|0
1619794680000|2021-04-30 14:58:00|592.88|586.88|592.69|586.69|592.88|586.88|592.69|586.69|0
1619794690000|2021-04-30 14:58:10|592.68|586.68|592.5|586.5|592.68|586.68|592.48|586.48|0
1619794700000|2021-04-30 14:58:20|592.46|586.46|592.44|586.44|592.53|586.53|592.44|586.44|0
1619794710000|2021-04-30 14:58:30|592.43|586.43|592.35|586.35|592.47|586.47|592.35|586.35|0
1619794720000|2021-04-30 14:58:40|592.36|586.36|592.34|586.34|592.36|586.36|592.32|586.32|0
1619794730000|2021-04-30 14:58:50|592.31|586.31|592.4|586.4|592.43|586.43|592.31|586.31|0
1619794740000|2021-04-30 14:59:00|592.42|586.42|592.35|586.35|592.48|586.48|592.35|586.35|0
1619794750000|2021-04-30 14:59:10|592.44|586.44|592.59|586.59|592.69|586.69|592.44|586.44|0
1619794760000|2021-04-30 14:59:20|592.58|586.58|592.52|586.52|592.6|586.6|592.52|586.52|0
1619794770000|2021-04-30 14:59:30|592.51|586.51|592.24|586.24|592.51|586.51|592.24|586.24|0
1619794780000|2021-04-30 14:59:40|592.18|586.18|591.92|585.92|592.18|586.18|591.92|585.92|0
1619794790000|2021-04-30 14:59:50|591.96|585.96|591.71|585.71|591.97|585.97|591.7|585.7|0
1619794800000|2021-04-30 15:00:00|591.7|585.7|591.66|585.66|591.74|585.74|591.64|585.64|0
1619794810000|2021-04-30 15:00:10|591.62|585.62|591.69|585.69|591.69|585.69|591.51|585.51|0
1619794820000|2021-04-30 15:00:20|591.68|585.68|591.62|585.62|591.69|585.69|591.62|585.62|0
1619794830000|2021-04-30 15:00:30|591.61|585.61|591.83|585.83|591.83|585.83|591.59|585.59|0
1619794840000|2021-04-30 15:00:40|591.7|585.7|591.65|585.65|591.72|585.72|591.65|585.65|0
1619794850000|2021-04-30 15:00:50|591.62|585.62|591.59|585.59|591.62|585.62|591.55|585.55|0
1619794860000|2021-04-30 15:01:00|591.58|585.58|591.48|585.48|591.58|585.58|591.48|585.48|0
1619794870000|2021-04-30 15:01:10|591.47|585.47|591.22|585.22|591.47|585.47|591.22|585.22|0
1619794880000|2021-04-30 15:01:20|591.19|585.19|591.27|585.27|591.3|585.3|591.19|585.19|0
1619794890000|2021-04-30 15:01:30|591.29|585.29|591.16|585.16|591.3|585.3|591.16|585.16|0
1619794900000|2021-04-30 15:01:40|591.17|585.17|591.18|585.18|591.19|585.19|591.15|585.15|0
1619794910000|2021-04-30 15:01:50|591.2|585.2|591.38|585.38|591.38|585.38|591.12|585.12|0
1619794920000|2021-04-30 15:02:00|591.53|585.53|591.61|585.61|591.64|585.64|591.53|585.53|0
1619794930000|2021-04-30 15:02:10|591.59|585.59|591.55|585.55|591.59|585.59|591.46|585.46|0
1619794940000|2021-04-30 15:02:20|591.56|585.56|591.65|585.65|591.71|585.71|591.56|585.56|0
1619794950000|2021-04-30 15:02:30|591.64|585.64|591.76|585.76|591.76|585.76|591.64|585.64|0
1619794960000|2021-04-30 15:02:40|591.77|585.77|591.82|585.82|591.84|585.84|591.77|585.77|0
1619794970000|2021-04-30 15:02:50|591.85|585.85|591.26|585.26|591.85|585.85|591.26|585.26|0
1619794980000|2021-04-30 15:03:00|591.24|585.24|591.08|585.08|591.24|585.24|590.93|584.93|0
1619794990000|2021-04-30 15:03:10|591.03|585.03|591.1|585.1|591.1|585.1|591|585|0
1619795000000|2021-04-30 15:03:20|591.12|585.12|591.3|585.3|591.35|585.35|591.11|585.11|0
1619795010000|2021-04-30 15:03:30|591.29|585.29|591.34|585.34|591.34|585.34|591.24|585.24|0
1619795020000|2021-04-30 15:03:40|591.41|585.41|591.76|585.76|591.76|585.76|591.41|585.41|0
1619795030000|2021-04-30 15:03:50|592.02|586.02|592.05|586.05|592.06|586.06|592.01|586.01|0
1619795040000|2021-04-30 15:04:00|592.06|586.06|592.01|586.01|592.08|586.08|591.97|585.97|0
1619795050000|2021-04-30 15:04:10|592.05|586.05|592.01|586.01|592.05|586.05|591.97|585.97|0
1619795060000|2021-04-30 15:04:20|592|586|591.9|585.9|592.03|586.03|591.88|585.88|0
1619795070000|2021-04-30 15:04:30|591.81|585.81|591.69|585.69|591.81|585.81|591.69|585.69|0
1619795080000|2021-04-30 15:04:40|591.7|585.7|591.63|585.63|591.7|585.7|591.53|585.53|0
1619795090000|2021-04-30 15:04:50|591.69|585.69|591.84|585.84|591.84|585.84|591.69|585.69|0
1619795100000|2021-04-30 15:05:00|591.83|585.83|591.8|585.8|591.83|585.83|591.77|585.77|0
1619795110000|2021-04-30 15:05:10|591.82|585.82|591.76|585.76|591.82|585.82|591.74|585.74|0
1619795120000|2021-04-30 15:05:20|591.77|585.77|591.69|585.69|591.77|585.77|591.68|585.68|0
1619795130000|2021-04-30 15:05:30|591.7|585.7|591.86|585.86|591.86|585.86|591.68|585.68|0
1619795140000|2021-04-30 15:05:40|591.85|585.85|592.27|586.27|592.27|586.27|591.84|585.84|0
1619795150000|2021-04-30 15:05:50|592.32|586.32|592.32|586.32|592.34|586.34|592.27|586.27|0
1619795160000|2021-04-30 15:06:00|592.31|586.31|592.26|586.26|592.31|586.31|592.19|586.19|0
1619795170000|2021-04-30 15:06:10|592.25|586.25|592.23|586.23|592.26|586.26|592.2|586.2|0
1619795180000|2021-04-30 15:06:20|592.09|586.09|592.16|586.16|592.18|586.18|592.09|586.09|0
1619795190000|2021-04-30 15:06:30|592.15|586.15|592.26|586.26|592.26|586.26|592.15|586.15|0
1619795200000|2021-04-30 15:06:40|592.21|586.21|592.21|586.21|592.21|586.21|592.21|586.21|0
1619795210000|2021-04-30 15:06:50|592.2|586.2|592.22|586.22|592.23|586.23|592.2|586.2|0
1619795220000|2021-04-30 15:07:00|592.26|586.26|592.18|586.18|592.34|586.34|592.18|586.18|0
1619795230000|2021-04-30 15:07:10|592.21|586.21|592.35|586.35|592.35|586.35|592.18|586.18|0
1619795240000|2021-04-30 15:07:20|592.34|586.34|592.12|586.12|592.34|586.34|592.12|586.12|0
1619795250000|2021-04-30 15:07:30|592.06|586.06|591.91|585.91|592.06|586.06|591.91|585.91|0
1619795260000|2021-04-30 15:07:40|591.92|585.92|591.93|585.93|591.93|585.93|591.92|585.92|0
1619795270000|2021-04-30 15:07:50|591.96|585.96|592.01|586.01|592.01|586.01|591.96|585.96|0
1619795280000|2021-04-30 15:08:00|592.13|586.13|592.27|586.27|592.27|586.27|592.13|586.13|0
1619795290000|2021-04-30 15:08:10|592.23|586.23|592.25|586.25|592.25|586.25|592.23|586.23|0
1619795300000|2021-04-30 15:08:20|592.26|586.26|592.03|586.03|592.26|586.26|592.03|586.03|0
1619795310000|2021-04-30 15:08:30|592.04|586.04|592|586|592.04|586.04|591.99|585.99|0
1619795320000|2021-04-30 15:08:40|592.04|586.04|592.03|586.03|592.04|586.04|591.97|585.97|0
1619795330000|2021-04-30 15:08:50|591.95|585.95|591.94|585.94|591.95|585.95|591.79|585.79|0
1619795340000|2021-04-30 15:09:00|591.9|585.9|591.66|585.66|591.9|585.9|591.66|585.66|0
1619795350000|2021-04-30 15:09:10|591.65|585.65|591.89|585.89|591.94|585.94|591.65|585.65|0
1619795360000|2021-04-30 15:09:20|591.8|585.8|591.95|585.95|591.95|585.95|591.8|585.8|0
1619795370000|2021-04-30 15:09:30|591.96|585.96|591.93|585.93|591.99|585.99|591.93|585.93|0
1619795380000|2021-04-30 15:09:40|591.92|585.92|591.97|585.97|591.97|585.97|591.83|585.83|0
1619795390000|2021-04-30 15:09:50|591.99|585.99|592.12|586.12|592.12|586.12|591.99|585.99|0
1619795400000|2021-04-30 15:10:00|592.17|586.17|592.07|586.07|592.17|586.17|592.05|586.05|0
1619795410000|2021-04-30 15:10:10|592|586|592.25|586.25|592.25|586.25|592|586|0
1619795420000|2021-04-30 15:10:20|592.23|586.23|592.37|586.37|592.37|586.37|592.22|586.22|0
1619795430000|2021-04-30 15:10:30|592.46|586.46|592.59|586.59|592.61|586.61|592.46|586.46|0
1619795440000|2021-04-30 15:10:40|592.58|586.58|592.59|586.59|592.6|586.6|592.58|586.58|0
1619795450000|2021-04-30 15:10:50|592.58|586.58|592.7|586.7|592.72|586.72|592.58|586.58|0
1619795460000|2021-04-30 15:11:00|592.68|586.68|592.88|586.88|592.99|586.99|592.66|586.66|0
1619795470000|2021-04-30 15:11:10|592.87|586.87|592.86|586.86|592.9|586.9|592.86|586.86|0
1619795480000|2021-04-30 15:11:20|592.87|586.87|592.86|586.86|592.94|586.94|592.86|586.86|0
1619795490000|2021-04-30 15:11:30|592.85|586.85|592.93|586.93|592.93|586.93|592.85|586.85|0
1619795500000|2021-04-30 15:11:40|592.92|586.92|592.95|586.95|592.96|586.96|592.92|586.92|0
1619795510000|2021-04-30 15:11:50|592.91|586.91|593.02|587.02|593.04|587.04|592.9|586.9|0
1619795520000|2021-04-30 15:12:00|593|587|593.34|587.34|593.38|587.38|593|587|0
1619795530000|2021-04-30 15:12:10|593.3|587.3|593.21|587.21|593.34|587.34|593.21|587.21|0
1619795540000|2021-04-30 15:12:20|593.23|587.23|593.15|587.15|593.23|587.23|593.13|587.13|0
1619795550000|2021-04-30 15:12:30|593.14|587.14|593.13|587.13|593.16|587.16|593.13|587.13|0
1619795560000|2021-04-30 15:12:40|593.12|587.12|593.24|587.24|593.24|587.24|593.12|587.12|0
1619795570000|2021-04-30 15:12:50|593.23|587.23|593.21|587.21|593.24|587.24|593.19|587.19|0
1619795580000|2021-04-30 15:13:00|593.19|587.19|593.28|587.28|593.34|587.34|593.19|587.19|0
1619795590000|2021-04-30 15:13:10|593.29|587.29|593.25|587.25|593.29|587.29|593.24|587.24|0
1619795600000|2021-04-30 15:13:20|593.18|587.18|593.11|587.11|593.18|587.18|593.09|587.09|0
1619795610000|2021-04-30 15:13:30|593.1|587.1|593.08|587.08|593.12|587.12|593.08|587.08|0
1619795620000|2021-04-30 15:13:40|593.09|587.09|592.78|586.78|593.09|587.09|592.78|586.78|0
1619795630000|2021-04-30 15:13:50|592.79|586.79|592.85|586.85|592.86|586.86|592.78|586.78|0
1619795640000|2021-04-30 15:14:00|592.86|586.86|592.99|586.99|592.99|586.99|592.86|586.86|0
1619795650000|2021-04-30 15:14:10|593.03|587.03|593.05|587.05|593.05|587.05|593.01|587.01|0
1619795660000|2021-04-30 15:14:20|593.07|587.07|593.07|587.07|593.08|587.08|593.07|587.07|0
1619795670000|2021-04-30 15:14:30|593.14|587.14|593.22|587.22|593.22|587.22|593.14|587.14|0
1619795680000|2021-04-30 15:14:40|593.18|587.18|593.2|587.2|593.2|587.2|593.07|587.07|0
1619795690000|2021-04-30 15:14:50|593.18|587.18|593.07|587.07|593.18|587.18|593.07|587.07|0
1619795700000|2021-04-30 15:15:00|593.05|587.05|592.92|586.92|593.05|587.05|592.92|586.92|0
1619795710000|2021-04-30 15:15:10|592.96|586.96|592.77|586.77|592.96|586.96|592.77|586.77|0
1619795720000|2021-04-30 15:15:20|592.71|586.71|592.6|586.6|592.71|586.71|592.6|586.6|0
1619795730000|2021-04-30 15:15:30|592.61|586.61|592.59|586.59|592.61|586.61|592.58|586.58|0
1619795740000|2021-04-30 15:15:40|592.63|586.63|592.8|586.8|592.8|586.8|592.63|586.63|0
1619795750000|2021-04-30 15:15:50|592.79|586.79|592.9|586.9|592.92|586.92|592.74|586.74|0
1619795760000|2021-04-30 15:16:00|592.91|586.91|592.99|586.99|592.99|586.99|592.89|586.89|0
1619795770000|2021-04-30 15:16:10|592.98|586.98|593.19|587.19|593.25|587.25|592.94|586.94|0
1619795780000|2021-04-30 15:16:20|593.03|587.03|593.08|587.08|593.1|587.1|592.99|586.99|0
1619795790000|2021-04-30 15:16:30|593.06|587.06|592.88|586.88|593.06|587.06|592.88|586.88|0
1619795800000|2021-04-30 15:16:40|592.6|586.6|592.33|586.33|592.6|586.6|592.33|586.33|0
1619795810000|2021-04-30 15:16:50|592.31|586.31|592.02|586.02|592.31|586.31|592|586|0
1619795820000|2021-04-30 15:17:00|591.95|585.95|591.92|585.92|591.96|585.96|591.91|585.91|0
1619795830000|2021-04-30 15:17:10|591.94|585.94|592.01|586.01|592.05|586.05|591.94|585.94|0
1619795840000|2021-04-30 15:17:20|592.11|586.11|592.32|586.32|592.32|586.32|592.11|586.11|0
1619795850000|2021-04-30 15:17:30|592.4|586.4|592.43|586.43|592.43|586.43|592.38|586.38|0
1619795860000|2021-04-30 15:17:40|592.44|586.44|592.44|586.44|592.44|586.44|592.43|586.43|0
1619795870000|2021-04-30 15:17:50|592.48|586.48|592.74|586.74|592.77|586.77|592.48|586.48|0
1619795880000|2021-04-30 15:18:00|592.75|586.75|592.72|586.72|592.75|586.75|592.72|586.72|0
1619795890000|2021-04-30 15:18:10|592.76|586.76|592.81|586.81|592.81|586.81|592.76|586.76|0
1619795900000|2021-04-30 15:18:20|592.77|586.77|592.81|586.81|592.81|586.81|592.66|586.66|0
1619795910000|2021-04-30 15:18:30|592.79|586.79|592.79|586.79|592.81|586.81|592.79|586.79|0
1619795920000|2021-04-30 15:18:40|592.8|586.8|592.88|586.88|592.88|586.88|592.8|586.8|0
1619795930000|2021-04-30 15:18:50|592.87|586.87|592.87|586.87|592.89|586.89|592.85|586.85|0
1619795940000|2021-04-30 15:19:00|592.88|586.88|592.84|586.84|592.89|586.89|592.84|586.84|0
1619795950000|2021-04-30 15:19:10|592.77|586.77|592.3|586.3|592.78|586.78|592.28|586.28|0
1619795960000|2021-04-30 15:19:20|592.29|586.29|592.37|586.37|592.44|586.44|592.29|586.29|0
1619795970000|2021-04-30 15:19:30|592.38|586.38|592.14|586.14|592.38|586.38|592.14|586.14|0
1619795980000|2021-04-30 15:19:40|592.06|586.06|592.05|586.05|592.06|586.06|592.04|586.04|0
1619795990000|2021-04-30 15:19:50|592.03|586.03|591.96|585.96|592.03|586.03|591.95|585.95|0
1619796000000|2021-04-30 15:20:00|591.95|585.95|591.66|585.66|591.95|585.95|591.66|585.66|0
1619796010000|2021-04-30 15:20:10|591.75|585.75|591.47|585.47|591.75|585.75|591.43|585.43|0
1619796020000|2021-04-30 15:20:20|591.44|585.44|591.57|585.57|591.57|585.57|591.44|585.44|0
1619796030000|2021-04-30 15:20:30|591.65|585.65|591.72|585.72|591.72|585.72|591.65|585.65|0
1619796040000|2021-04-30 15:20:40|591.62|585.62|591.56|585.56|591.62|585.62|591.55|585.55|0
1619796050000|2021-04-30 15:20:50|591.55|585.55|591.49|585.49|591.56|585.56|591.49|585.49|0
1619796060000|2021-04-30 15:21:00|591.53|585.53|591.61|585.61|591.61|585.61|591.53|585.53|0
1619796070000|2021-04-30 15:21:10|591.69|585.69|591.75|585.75|591.75|585.75|591.69|585.69|0
1619796080000|2021-04-30 15:21:20|591.86|585.86|592.18|586.18|592.18|586.18|591.86|585.86|0
1619796090000|2021-04-30 15:21:30|592.17|586.17|592.2|586.2|592.22|586.22|592.17|586.17|0
1619796100000|2021-04-30 15:21:40|592.32|586.32|592.21|586.21|592.32|586.32|592.21|586.21|0
1619796110000|2021-04-30 15:21:50|592.26|586.26|592.29|586.29|592.29|586.29|592.19|586.19|0
1619796120000|2021-04-30 15:22:00|592.3|586.3|592.34|586.34|592.34|586.34|592.29|586.29|0
1619796130000|2021-04-30 15:22:10|592.33|586.33|592.66|586.66|592.66|586.66|592.33|586.33|0
1619796140000|2021-04-30 15:22:20|592.56|586.56|592.46|586.46|592.56|586.56|592.45|586.45|0
1619796150000|2021-04-30 15:22:30|592.48|586.48|592.29|586.29|592.48|586.48|592.29|586.29|0
1619796160000|2021-04-30 15:22:40|592.32|586.32|592.38|586.38|592.45|586.45|592.32|586.32|0
1619796170000|2021-04-30 15:22:50|592.37|586.37|592.28|586.28|592.37|586.37|592.27|586.27|0
1619796180000|2021-04-30 15:23:00|592.27|586.27|592.51|586.51|592.51|586.51|592.27|586.27|0
1619796190000|2021-04-30 15:23:10|592.52|586.52|592.51|586.51|592.52|586.52|592.5|586.5|0
1619796200000|2021-04-30 15:23:20|592.56|586.56|592.58|586.58|592.58|586.58|592.56|586.56|0
1619796210000|2021-04-30 15:23:30|592.6|586.6|592.56|586.56|592.6|586.6|592.56|586.56|0
1619796220000|2021-04-30 15:23:40|592.39|586.39|592.35|586.35|592.39|586.39|592.35|586.35|0
1619796230000|2021-04-30 15:23:50|592.34|586.34|592.35|586.35|592.35|586.35|592.34|586.34|0
1619796240000|2021-04-30 15:24:00|592.36|586.36|592.33|586.33|592.36|586.36|592.31|586.31|0
1619796250000|2021-04-30 15:24:10|592.41|586.41|592.45|586.45|592.46|586.46|592.41|586.41|0
1619796260000|2021-04-30 15:24:20|592.46|586.46|592.59|586.59|592.6|586.6|592.46|586.46|0
1619796270000|2021-04-30 15:24:30|592.58|586.58|592.59|586.59|592.59|586.59|592.58|586.58|0
1619796280000|2021-04-30 15:24:40|592.61|586.61|592.41|586.41|592.61|586.61|592.41|586.41|0
1619796290000|2021-04-30 15:24:50|592.4|586.4|592.36|586.36|592.4|586.4|592.35|586.35|0
1619796300000|2021-04-30 15:25:00|592.4|586.4|592.78|586.78|592.78|586.78|592.4|586.4|0
1619796310000|2021-04-30 15:25:10|592.67|586.67|592.69|586.69|592.69|586.69|592.6|586.6|0
1619796320000|2021-04-30 15:25:20|592.68|586.68|592.53|586.53|592.68|586.68|592.53|586.53|0
1619796330000|2021-04-30 15:25:30|592.5|586.5|592.39|586.39|592.5|586.5|592.39|586.39|0
1619796340000|2021-04-30 15:25:40|592.35|586.35|592.31|586.31|592.35|586.35|592.3|586.3|0
1619796350000|2021-04-30 15:25:50|592.37|586.37|592.24|586.24|592.37|586.37|592.24|586.24|0
1619796360000|2021-04-30 15:26:00|592.25|586.25|592.37|586.37|592.38|586.38|592.24|586.24|0
1619796370000|2021-04-30 15:26:10|592.35|586.35|592.34|586.34|592.35|586.35|592.3|586.3|0
1619796380000|2021-04-30 15:26:20|592.37|586.37|592.39|586.39|592.4|586.4|592.37|586.37|0
1619796390000|2021-04-30 15:26:30|592.43|586.43|592.86|586.86|592.86|586.86|592.42|586.42|0
1619796400000|2021-04-30 15:26:40|592.93|586.93|592.76|586.76|592.93|586.93|592.76|586.76|0
1619796410000|2021-04-30 15:26:50|592.73|586.73|592.85|586.85|592.86|586.86|592.72|586.72|0
1619796420000|2021-04-30 15:27:00|592.81|586.81|592.91|586.91|593.05|587.05|592.81|586.81|0
1619796430000|2021-04-30 15:27:10|592.92|586.92|592.99|586.99|592.99|586.99|592.92|586.92|0
1619796440000|2021-04-30 15:27:20|593|587|592.95|586.95|593|587|592.95|586.95|0
1619796450000|2021-04-30 15:27:30|592.94|586.94|592.97|586.97|592.97|586.97|592.85|586.85|0
1619796460000|2021-04-30 15:27:40|593.02|587.02|593.21|587.21|593.26|587.26|593.02|587.02|0
1619796470000|2021-04-30 15:27:50|593.2|587.2|593.09|587.09|593.22|587.22|593.09|587.09|0
1619796480000|2021-04-30 15:28:00|593.08|587.08|593.01|587.01|593.09|587.09|592.85|586.85|0
1619796490000|2021-04-30 15:28:10|593.17|587.17|593.18|587.18|593.18|587.18|593.17|587.17|0
1619796500000|2021-04-30 15:28:20|593.04|587.04|593.02|587.02|593.04|587.04|592.86|586.86|0
1619796510000|2021-04-30 15:28:30|593.01|587.01|592.96|586.96|593.01|587.01|592.96|586.96|0
1619796520000|2021-04-30 15:28:40|592.98|586.98|593.05|587.05|593.06|587.06|592.98|586.98|0
1619796530000|2021-04-30 15:28:50|593.04|587.04|592.98|586.98|593.04|587.04|592.97|586.97|0
1619796540000|2021-04-30 15:29:00|592.97|586.97|592.74|586.74|592.97|586.97|592.72|586.72|0
1619796550000|2021-04-30 15:29:10|592.76|586.76|592.68|586.68|592.76|586.76|592.64|586.64|0
1619796560000|2021-04-30 15:29:20|592.65|586.65|592.72|586.72|592.72|586.72|592.64|586.64|0
1619796570000|2021-04-30 15:29:30|592.73|586.73|592.73|586.73|592.82|586.82|592.73|586.73|0
1619796580000|2021-04-30 15:29:40|592.81|586.81|592.87|586.87|592.9|586.9|592.81|586.81|0
1619796590000|2021-04-30 15:29:50|592.86|586.86|592.86|586.86|592.86|586.86|592.86|586.86|0
1619796600000|2021-04-30 15:30:00|592.83|586.83|592.66|586.66|592.83|586.83|592.66|586.66|0
1619796610000|2021-04-30 15:30:10|592.69|586.69|592.59|586.59|592.69|586.69|592.56|586.56|0
1619796620000|2021-04-30 15:30:20|592.6|586.6|592.56|586.56|592.6|586.6|592.5|586.5|0
1619796630000|2021-04-30 15:30:30|592.55|586.55|592.56|586.56|592.66|586.66|592.55|586.55|0
1619796640000|2021-04-30 15:30:40|592.57|586.57|592.61|586.61|592.61|586.61|592.56|586.56|0
1619796650000|2021-04-30 15:30:50|592.52|586.52|592.53|586.53|592.53|586.53|592.52|586.52|0
1619796660000|2021-04-30 15:31:00|592.49|586.49|592.47|586.47|592.49|586.49|592.47|586.47|0
1619796670000|2021-04-30 15:31:10|592.46|586.46|592.5|586.5|592.52|586.52|592.46|586.46|0
1619796680000|2021-04-30 15:31:20|592.46|586.46|592.46|586.46|592.46|586.46|592.45|586.45|0
1619796690000|2021-04-30 15:31:30|592.45|586.45|592.52|586.52|592.52|586.52|592.45|586.45|0
1619796700000|2021-04-30 15:31:40|592.32|586.32|592.21|586.21|592.32|586.32|592.21|586.21|0
1619796710000|2021-04-30 15:31:50|592.27|586.27|592.18|586.18|592.27|586.27|592.16|586.16|0
1619796720000|2021-04-30 15:32:00|592.17|586.17|592.01|586.01|592.17|586.17|592.01|586.01|0
1619796730000|2021-04-30 15:32:10|591.98|585.98|592.13|586.13|592.13|586.13|591.97|585.97|0
1619796740000|2021-04-30 15:32:20|592.18|586.18|592.26|586.26|592.3|586.3|592.18|586.18|0
1619796750000|2021-04-30 15:32:30|592.18|586.18|592.3|586.3|592.3|586.3|592.18|586.18|0
1619796760000|2021-04-30 15:32:40|592.31|586.31|592.35|586.35|592.36|586.36|592.31|586.31|0
1619796770000|2021-04-30 15:32:50|592.38|586.38|592.42|586.42|592.42|586.42|592.38|586.38|0
1619796780000|2021-04-30 15:33:00|592.38|586.38|592.16|586.16|592.38|586.38|592.16|586.16|0
1619796790000|2021-04-30 15:33:10|592.04|586.04|592.08|586.08|592.08|586.08|592.03|586.03|0
1619796800000|2021-04-30 15:33:20|592.07|586.07|592.03|586.03|592.07|586.07|592.03|586.03|0
1619796810000|2021-04-30 15:33:30|592.09|586.09|592.05|586.05|592.09|586.09|592|586|0
1619796820000|2021-04-30 15:33:40|592.06|586.06|592.45|586.45|592.45|586.45|592.06|586.06|0
1619796830000|2021-04-30 15:33:50|592.44|586.44|592.69|586.69|592.69|586.69|592.44|586.44|0
1619796840000|2021-04-30 15:34:00|592.68|586.68|592.47|586.47|592.68|586.68|592.47|586.47|0
1619796850000|2021-04-30 15:34:10|592.45|586.45|592.33|586.33|592.45|586.45|592.28|586.28|0
1619796860000|2021-04-30 15:34:20|592.24|586.24|591.91|585.91|592.24|586.24|591.91|585.91|0
1619796870000|2021-04-30 15:34:30|591.97|585.97|591.76|585.76|591.97|585.97|591.76|585.76|0
1619796880000|2021-04-30 15:34:40|591.82|585.82|591.84|585.84|591.84|585.84|591.79|585.79|0
1619796890000|2021-04-30 15:34:50|591.83|585.83|591.83|585.83|591.84|585.84|591.83|585.83|0
1619796900000|2021-04-30 15:35:00|591.84|585.84|592.13|586.13|592.13|586.13|591.82|585.82|0
1619796910000|2021-04-30 15:35:10|592.14|586.14|592.16|586.16|592.16|586.16|592.14|586.14|0
1619796920000|2021-04-30 15:35:20|592.17|586.17|592.16|586.16|592.18|586.18|592.16|586.16|0
1619796930000|2021-04-30 15:35:30|592.18|586.18|592.19|586.19|592.19|586.19|592.18|586.18|0
1619796940000|2021-04-30 15:35:40|592.23|586.23|592.23|586.23|592.23|586.23|592.23|586.23|0
1619796950000|2021-04-30 15:35:50|592.27|586.27|592.27|586.27|592.27|586.27|592.27|586.27|0
1619796960000|2021-04-30 15:36:00|592.26|586.26|592.25|586.25|592.29|586.29|592.25|586.25|0
1619796970000|2021-04-30 15:36:10|591.98|585.98|591.81|585.81|591.98|585.98|591.8|585.8|0
1619796980000|2021-04-30 15:36:20|591.86|585.86|591.84|585.84|591.86|585.86|591.84|585.84|0
1619796990000|2021-04-30 15:36:30|591.85|585.85|591.74|585.74|591.85|585.85|591.74|585.74|0
1619797000000|2021-04-30 15:36:40|591.69|585.69|591.71|585.71|591.72|585.72|591.69|585.69|0
1619797010000|2021-04-30 15:36:50|591.72|585.72|591.71|585.71|591.72|585.72|591.71|585.71|0
1619797020000|2021-04-30 15:37:00|591.74|585.74|591.73|585.73|591.74|585.74|591.69|585.69|0
1619797030000|2021-04-30 15:37:10|591.71|585.71|591.99|585.99|591.99|585.99|591.69|585.69|0
1619797040000|2021-04-30 15:37:20|592|586|592.21|586.21|592.21|586.21|592|586|0
1619797050000|2021-04-30 15:37:30|592.32|586.32|592.33|586.33|592.34|586.34|592.31|586.31|0
1619797060000|2021-04-30 15:37:40|592.34|586.34|592.48|586.48|592.48|586.48|592.33|586.33|0
1619797070000|2021-04-30 15:37:50|592.49|586.49|592.49|586.49|592.5|586.5|592.49|586.49|0
1619797080000|2021-04-30 15:38:00|592.42|586.42|592.23|586.23|592.42|586.42|592.23|586.23|0
1619797090000|2021-04-30 15:38:10|592.22|586.22|592.23|586.23|592.23|586.23|592.22|586.22|0
1619797100000|2021-04-30 15:38:20|592.27|586.27|592.38|586.38|592.38|586.38|592.27|586.27|0
1619797110000|2021-04-30 15:38:30|592.44|586.44|592.44|586.44|592.44|586.44|592.44|586.44|0
1619797120000|2021-04-30 15:38:40|592.46|586.46|592.43|586.43|592.46|586.46|592.43|586.43|0
1619797130000|2021-04-30 15:38:50|592.39|586.39|592.27|586.27|592.39|586.39|592.27|586.27|0
1619797140000|2021-04-30 15:39:00|592.16|586.16|591.89|585.89|592.16|586.16|591.89|585.89|0
1619797150000|2021-04-30 15:39:10|591.94|585.94|591.93|585.93|591.96|585.96|591.93|585.93|0
1619797160000|2021-04-30 15:39:20|591.91|585.91|591.9|585.9|591.91|585.91|591.9|585.9|0
1619797170000|2021-04-30 15:39:30|591.91|585.91|591.93|585.93|591.93|585.93|591.9|585.9|0
1619797180000|2021-04-30 15:39:40|591.94|585.94|591.98|585.98|591.98|585.98|591.94|585.94|0
1619797190000|2021-04-30 15:39:50|592|586|591.89|585.89|592|586|591.89|585.89|0
1619797200000|2021-04-30 15:40:00|591.88|585.88|591.76|585.76|591.88|585.88|591.75|585.75|0
1619797210000|2021-04-30 15:40:10|591.75|585.75|591.78|585.78|591.78|585.78|591.75|585.75|0
1619797220000|2021-04-30 15:40:20|591.77|585.77|591.79|585.79|591.8|585.8|591.76|585.76|0
1619797230000|2021-04-30 15:40:30|591.77|585.77|591.8|585.8|591.83|585.83|591.77|585.77|0
1619797240000|2021-04-30 15:40:40|591.79|585.79|591.81|585.81|591.81|585.81|591.79|585.79|0
1619797250000|2021-04-30 15:40:50|591.8|585.8|591.71|585.71|591.83|585.83|591.71|585.71|0
1619797260000|2021-04-30 15:41:00|591.72|585.72|591.73|585.73|591.73|585.73|591.71|585.71|0
1619797270000|2021-04-30 15:41:10|591.71|585.71|591.69|585.69|591.72|585.72|591.65|585.65|0
1619797290000|2021-04-30 15:41:30|591.68|585.68|591.71|585.71|591.71|585.71|591.68|585.68|0
1619797300000|2021-04-30 15:41:40|591.66|585.66|591.69|585.69|591.69|585.69|591.66|585.66|0
1619797310000|2021-04-30 15:41:50|591.67|585.67|591.66|585.66|591.68|585.68|591.65|585.65|0
1619797320000|2021-04-30 15:42:00|591.71|585.71|591.31|585.31|591.71|585.71|591.29|585.29|0
1619797330000|2021-04-30 15:42:10|591.32|585.32|591.34|585.34|591.35|585.35|591.3|585.3|0
1619797340000|2021-04-30 15:42:20|591.36|585.36|591.35|585.35|591.36|585.36|591.34|585.34|0
1619797350000|2021-04-30 15:42:30|591.27|585.27|591.37|585.37|591.37|585.37|591.27|585.27|0
1619797360000|2021-04-30 15:42:40|591.38|585.38|591.33|585.33|591.41|585.41|591.33|585.33|0
1619797370000|2021-04-30 15:42:50|591.34|585.34|591.33|585.33|591.34|585.34|591.32|585.32|0
1619797380000|2021-04-30 15:43:00|591.34|585.34|591.28|585.28|591.34|585.34|591.28|585.28|0
1619797390000|2021-04-30 15:43:10|591.35|585.35|591.3|585.3|591.35|585.35|591.3|585.3|0
1619797400000|2021-04-30 15:43:20|591.31|585.31|591.33|585.33|591.33|585.33|591.29|585.29|0
1619797410000|2021-04-30 15:43:30|591.39|585.39|591.49|585.49|591.49|585.49|591.39|585.39|0
1619797420000|2021-04-30 15:43:40|591.46|585.46|591.06|585.06|591.46|585.46|591.06|585.06|0
1619797430000|2021-04-30 15:43:50|591.05|585.05|591.05|585.05|591.06|585.06|591.05|585.05|0
1619797440000|2021-04-30 15:44:00|591.06|585.06|591.07|585.07|591.07|585.07|591.06|585.06|0
1619797450000|2021-04-30 15:44:10|591.06|585.06|591.05|585.05|591.07|585.07|591.01|585.01|0
1619797460000|2021-04-30 15:44:20|591.01|585.01|590.96|584.96|591.01|585.01|590.96|584.96|0
1619797470000|2021-04-30 15:44:30|590.97|584.97|590.69|584.69|590.97|584.97|590.69|584.69|0
1619797480000|2021-04-30 15:44:40|590.58|584.58|590.62|584.62|590.62|584.62|590.52|584.52|0
1619797490000|2021-04-30 15:44:50|590.64|584.64|590.64|584.64|590.65|584.65|590.64|584.64|0
1619797500000|2021-04-30 15:45:00|590.65|584.65|590.73|584.73|590.73|584.73|590.61|584.61|0
1619797510000|2021-04-30 15:45:10|590.68|584.68|590.67|584.67|590.72|584.72|590.67|584.67|0
1619797520000|2021-04-30 15:45:20|590.66|584.66|590.78|584.78|590.78|584.78|590.66|584.66|0
1619797530000|2021-04-30 15:45:30|590.81|584.81|590.84|584.84|590.87|584.87|590.81|584.81|0
1619797540000|2021-04-30 15:45:40|590.81|584.81|590.76|584.76|590.81|584.81|590.76|584.76|0
1619797550000|2021-04-30 15:45:50|590.65|584.65|590.59|584.59|590.65|584.65|590.46|584.46|0
1619797560000|2021-04-30 15:46:00|590.58|584.58|590.6|584.6|590.61|584.61|590.58|584.58|0
1619797570000|2021-04-30 15:46:10|590.59|584.59|590.57|584.57|590.59|584.59|590.55|584.55|0
1619797580000|2021-04-30 15:46:20|590.51|584.51|590.33|584.33|590.51|584.51|590.33|584.33|0
1619797590000|2021-04-30 15:46:30|590.29|584.29|590.31|584.31|590.31|584.31|590.28|584.28|0
1619797600000|2021-04-30 15:46:40|590.35|584.35|590.33|584.33|590.35|584.35|590.33|584.33|0
1619797610000|2021-04-30 15:46:50|590.37|584.37|590.31|584.31|590.37|584.37|590.29|584.29|0
1619797620000|2021-04-30 15:47:00|590.3|584.3|590.34|584.34|590.34|584.34|590.3|584.3|0
1619797630000|2021-04-30 15:47:10|590.29|584.29|590.34|584.34|590.36|584.36|590.29|584.29|0
1619797640000|2021-04-30 15:47:20|590.33|584.33|590.47|584.47|590.47|584.47|590.33|584.33|0
1619797650000|2021-04-30 15:47:30|590.46|584.46|590.47|584.47|590.47|584.47|590.45|584.45|0
1619797660000|2021-04-30 15:47:40|590.48|584.48|590.57|584.57|590.58|584.58|590.48|584.48|0
1619797670000|2021-04-30 15:47:50|590.62|584.62|590.59|584.59|590.62|584.62|590.59|584.59|0
1619797680000|2021-04-30 15:48:00|590.61|584.61|590.71|584.71|590.71|584.71|590.61|584.61|0
1619797690000|2021-04-30 15:48:10|590.74|584.74|590.76|584.76|590.76|584.76|590.71|584.71|0
1619797700000|2021-04-30 15:48:20|590.78|584.78|590.85|584.85|590.85|584.85|590.78|584.78|0
1619797710000|2021-04-30 15:48:30|590.87|584.87|590.91|584.91|590.91|584.91|590.87|584.87|0
1619797720000|2021-04-30 15:48:40|591|585|591.25|585.25|591.25|585.25|591|585|0
1619797730000|2021-04-30 15:48:50|591.24|585.24|591.31|585.31|591.31|585.31|591.24|585.24|0
1619797740000|2021-04-30 15:49:00|591.33|585.33|591.31|585.31|591.37|585.37|591.29|585.29|0
1619797750000|2021-04-30 15:49:10|591.35|585.35|591.26|585.26|591.38|585.38|591.26|585.26|0
1619797760000|2021-04-30 15:49:20|591.27|585.27|590.96|584.96|591.27|585.27|590.96|584.96|0
1619797770000|2021-04-30 15:49:30|590.97|584.97|590.93|584.93|590.97|584.97|590.91|584.91|0
1619797780000|2021-04-30 15:49:40|590.97|584.97|591.06|585.06|591.06|585.06|590.97|584.97|0
1619797790000|2021-04-30 15:49:50|591.09|585.09|591.09|585.09|591.09|585.09|591.09|585.09|0
1619797800000|2021-04-30 15:50:00|591.1|585.1|590.93|584.93|591.1|585.1|590.92|584.92|0
1619797810000|2021-04-30 15:50:10|590.94|584.94|590.76|584.76|590.96|584.96|590.76|584.76|0
1619797820000|2021-04-30 15:50:20|590.75|584.75|590.63|584.63|590.77|584.77|590.63|584.63|0
1619797830000|2021-04-30 15:50:30|590.62|584.62|590.65|584.65|590.66|584.66|590.59|584.59|0
1619797840000|2021-04-30 15:50:40|590.64|584.64|590.45|584.45|590.71|584.71|590.45|584.45|0
1619797850000|2021-04-30 15:50:50|590.48|584.48|590.54|584.54|590.54|584.54|590.48|584.48|0
1619797860000|2021-04-30 15:51:00|590.87|584.87|590.82|584.82|590.87|584.87|590.82|584.82|0
1619797870000|2021-04-30 15:51:10|590.87|584.87|590.86|584.86|590.87|584.87|590.86|584.86|0
1619797880000|2021-04-30 15:51:20|590.83|584.83|590.85|584.85|590.87|584.87|590.83|584.83|0
1619797890000|2021-04-30 15:51:30|590.84|584.84|590.87|584.87|590.88|584.88|590.84|584.84|0
1619797900000|2021-04-30 15:51:40|590.86|584.86|590.93|584.93|590.96|584.96|590.82|584.82|0
1619797910000|2021-04-30 15:51:50|590.94|584.94|591.09|585.09|591.09|585.09|590.94|584.94|0
1619797920000|2021-04-30 15:52:00|591.08|585.08|591.13|585.13|591.13|585.13|591.06|585.06|0
1619797930000|2021-04-30 15:52:10|591.2|585.2|591.25|585.25|591.25|585.25|591.2|585.2|0
1619797940000|2021-04-30 15:52:20|591.24|585.24|590.97|584.97|591.24|585.24|590.95|584.95|0
1619797950000|2021-04-30 15:52:30|590.96|584.96|590.99|584.99|590.99|584.99|590.91|584.91|0
1619797960000|2021-04-30 15:52:40|591.01|585.01|591|585|591.01|585.01|591|585|0
1619797970000|2021-04-30 15:52:50|590.91|584.91|590.54|584.54|590.91|584.91|590.54|584.54|0
1619797980000|2021-04-30 15:53:00|590.48|584.48|590.5|584.5|590.5|584.5|590.47|584.47|0
1619797990000|2021-04-30 15:53:10|590.49|584.49|590.64|584.64|590.64|584.64|590.49|584.49|0
1619798000000|2021-04-30 15:53:20|590.65|584.65|590.65|584.65|590.66|584.66|590.65|584.65|0
1619798010000|2021-04-30 15:53:30|590.66|584.66|590.66|584.66|590.67|584.67|590.66|584.66|0
1619798020000|2021-04-30 15:53:40|590.62|584.62|590.61|584.61|590.62|584.62|590.59|584.59|0
1619798030000|2021-04-30 15:53:50|590.59|584.59|590.59|584.59|590.59|584.59|590.59|584.59|0
1619798040000|2021-04-30 15:54:00|590.63|584.63|590.68|584.68|590.7|584.7|590.63|584.63|0
1619798050000|2021-04-30 15:54:10|590.75|584.75|591|585|591|585|590.75|584.75|0
1619798060000|2021-04-30 15:54:20|590.99|584.99|591.03|585.03|591.04|585.04|590.99|584.99|0
1619798070000|2021-04-30 15:54:30|591.04|585.04|591.17|585.17|591.17|585.17|591.04|585.04|0
1619798080000|2021-04-30 15:54:40|591.26|585.26|591.3|585.3|591.3|585.3|591.26|585.26|0
1619798090000|2021-04-30 15:54:50|591.32|585.32|591.63|585.63|591.63|585.63|591.32|585.32|0
1619798100000|2021-04-30 15:55:00|591.61|585.61|591.68|585.68|591.68|585.68|591.61|585.61|0
1619798110000|2021-04-30 15:55:10|591.72|585.72|591.77|585.77|591.81|585.81|591.72|585.72|0
1619798120000|2021-04-30 15:55:20|591.85|585.85|591.96|585.96|591.96|585.96|591.85|585.85|0
1619798130000|2021-04-30 15:55:30|591.9|585.9|591.97|585.97|592.07|586.07|591.89|585.89|0
1619798140000|2021-04-30 15:55:40|591.93|585.93|591.93|585.93|591.97|585.97|591.92|585.92|0
1619798150000|2021-04-30 15:55:50|591.92|585.92|591.93|585.93|591.93|585.93|591.92|585.92|0
1619798160000|2021-04-30 15:56:00|591.95|585.95|591.92|585.92|591.95|585.95|591.92|585.92|0
1619798170000|2021-04-30 15:56:10|591.84|585.84|591.9|585.9|591.9|585.9|591.84|585.84|0
1619798180000|2021-04-30 15:56:20|591.95|585.95|592|586|592|586|591.95|585.95|0
1619798190000|2021-04-30 15:56:30|591.95|585.95|592.12|586.12|592.12|586.12|591.95|585.95|0
1619798200000|2021-04-30 15:56:40|592.1|586.1|592.26|586.26|592.26|586.26|592.1|586.1|0
1619798210000|2021-04-30 15:56:50|592.25|586.25|592.3|586.3|592.3|586.3|592.25|586.25|0
1619798220000|2021-04-30 15:57:00|592.29|586.29|592.13|586.13|592.31|586.31|592.13|586.13|0
1619798230000|2021-04-30 15:57:10|592.12|586.12|592.04|586.04|592.12|586.12|592.03|586.03|0
1619798240000|2021-04-30 15:57:20|592.03|586.03|592.07|586.07|592.07|586.07|592.03|586.03|0
1619798250000|2021-04-30 15:57:30|592.06|586.06|591.98|585.98|592.06|586.06|591.98|585.98|0
1619798260000|2021-04-30 15:57:40|592.02|586.02|591.98|585.98|592.02|586.02|591.97|585.97|0
1619798270000|2021-04-30 15:57:50|591.95|585.95|592.03|586.03|592.03|586.03|591.95|585.95|0
1619798280000|2021-04-30 15:58:00|592.02|586.02|592.01|586.01|592.02|586.02|592.01|586.01|0
1619798290000|2021-04-30 15:58:10|591.99|585.99|591.96|585.96|591.99|585.99|591.95|585.95|0
1619798300000|2021-04-30 15:58:20|591.85|585.85|591.86|585.86|591.87|585.87|591.84|585.84|0
1619798310000|2021-04-30 15:58:30|591.77|585.77|591.73|585.73|591.78|585.78|591.73|585.73|0
1619798320000|2021-04-30 15:58:40|591.71|585.71|591.71|585.71|591.71|585.71|591.71|585.71|0
1619798330000|2021-04-30 15:58:50|591.7|585.7|591.76|585.76|591.76|585.76|591.7|585.7|0
1619798340000|2021-04-30 15:59:00|591.71|585.71|591.89|585.89|591.89|585.89|591.71|585.71|0
1619798350000|2021-04-30 15:59:10|591.92|585.92|591.88|585.88|592.07|586.07|591.84|585.84|0
1619798360000|2021-04-30 15:59:20|591.89|585.89|591.87|585.87|591.89|585.89|591.87|585.87|0
1619798370000|2021-04-30 15:59:30|591.89|585.89|591.79|585.79|591.89|585.89|591.79|585.79|0
1619798380000|2021-04-30 15:59:40|591.8|585.8|591.79|585.79|591.8|585.8|591.75|585.75|0
1619798390000|2021-04-30 15:59:50|591.78|585.78|591.86|585.86|591.86|585.86|591.77|585.77|0
1619798400000|2021-04-30 16:00:00|591.87|585.87|591.86|585.86|591.9|585.9|591.81|585.81|0
1619798410000|2021-04-30 16:00:10|591.89|585.89|591.82|585.82|591.89|585.89|591.82|585.82|0
1619798420000|2021-04-30 16:00:20|591.79|585.79|591.79|585.79|591.8|585.8|591.79|585.79|0
1619798430000|2021-04-30 16:00:30|591.86|585.86|591.89|585.89|591.94|585.94|591.86|585.86|0
1619798440000|2021-04-30 16:00:40|591.9|585.9|591.98|585.98|591.98|585.98|591.9|585.9|0
1619798450000|2021-04-30 16:00:50|591.99|585.99|592.06|586.06|592.06|586.06|591.93|585.93|0
1619798460000|2021-04-30 16:01:00|592.1|586.1|592.14|586.14|592.15|586.15|592.1|586.1|0
1619798470000|2021-04-30 16:01:10|592.26|586.26|592.27|586.27|592.27|586.27|592.26|586.26|0
1619798480000|2021-04-30 16:01:20|592.32|586.32|592.31|586.31|592.32|586.32|592.31|586.31|0
1619798490000|2021-04-30 16:01:30|592.32|586.32|592.42|586.42|592.42|586.42|592.32|586.32|0
1619798500000|2021-04-30 16:01:40|592.43|586.43|592.55|586.55|592.57|586.57|592.43|586.43|0
1619798510000|2021-04-30 16:01:50|592.56|586.56|592.55|586.55|592.56|586.56|592.53|586.53|0
1619798520000|2021-04-30 16:02:00|592.54|586.54|592.8|586.8|592.8|586.8|592.53|586.53|0
1619798530000|2021-04-30 16:02:10|592.83|586.83|592.7|586.7|592.83|586.83|592.7|586.7|0
1619798540000|2021-04-30 16:02:20|592.58|586.58|592.56|586.56|592.58|586.58|592.56|586.56|0
1619798550000|2021-04-30 16:02:30|592.54|586.54|592.7|586.7|592.7|586.7|592.54|586.54|0
1619798560000|2021-04-30 16:02:40|592.68|586.68|592.73|586.73|592.73|586.73|592.68|586.68|0
1619798580000|2021-04-30 16:03:00|592.72|586.72|592.73|586.73|592.73|586.73|592.72|586.72|0
1619798590000|2021-04-30 16:03:10|592.77|586.77|592.65|586.65|592.82|586.82|592.65|586.65|0
1619798600000|2021-04-30 16:03:20|592.64|586.64|592.64|586.64|592.64|586.64|592.63|586.63|0
1619798610000|2021-04-30 16:03:30|592.63|586.63|592.32|586.32|592.63|586.63|592.32|586.32|0
1619798620000|2021-04-30 16:03:40|592.31|586.31|592.31|586.31|592.31|586.31|592.31|586.31|0
1619798630000|2021-04-30 16:03:50|592.32|586.32|592.31|586.31|592.34|586.34|592.31|586.31|0
1619798640000|2021-04-30 16:04:00|592.3|586.3|592.54|586.54|592.58|586.58|592.3|586.3|0
1619798650000|2021-04-30 16:04:10|592.7|586.7|592.74|586.74|592.74|586.74|592.69|586.69|0
1619798660000|2021-04-30 16:04:20|592.77|586.77|592.87|586.87|592.87|586.87|592.76|586.76|0
1619798670000|2021-04-30 16:04:30|592.89|586.89|592.88|586.88|592.92|586.92|592.88|586.88|0
1619798680000|2021-04-30 16:04:40|592.89|586.89|592.81|586.81|592.89|586.89|592.81|586.81|0
1619798690000|2021-04-30 16:04:50|592.83|586.83|592.79|586.79|592.87|586.87|592.78|586.78|0
1619798700000|2021-04-30 16:05:00|592.8|586.8|592.87|586.87|592.88|586.88|592.79|586.79|0
1619798710000|2021-04-30 16:05:10|592.79|586.79|592.82|586.82|592.82|586.82|592.79|586.79|0
1619798720000|2021-04-30 16:05:20|592.83|586.83|592.79|586.79|592.83|586.83|592.77|586.77|0
1619798730000|2021-04-30 16:05:30|592.8|586.8|592.71|586.71|592.81|586.81|592.71|586.71|0
1619798740000|2021-04-30 16:05:40|592.75|586.75|592.87|586.87|592.87|586.87|592.75|586.75|0
1619798750000|2021-04-30 16:05:50|592.97|586.97|593.14|587.14|593.15|587.15|592.97|586.97|0
1619798760000|2021-04-30 16:06:00|593.13|587.13|593.22|587.22|593.22|587.22|593.13|587.13|0
1619798770000|2021-04-30 16:06:10|593.21|587.21|593.21|587.21|593.3|587.3|593.21|587.21|0
1619798780000|2021-04-30 16:06:20|593.13|587.13|593.09|587.09|593.13|587.13|593.09|587.09|0
1619798790000|2021-04-30 16:06:30|593.11|587.11|593.23|587.23|593.23|587.23|593.1|587.1|0
1619798800000|2021-04-30 16:06:40|593.26|587.26|593.26|587.26|593.26|587.26|593.23|587.23|0
1619798810000|2021-04-30 16:06:50|593.28|587.28|593.14|587.14|593.31|587.31|593.14|587.14|0
1619798820000|2021-04-30 16:07:00|593.21|587.21|593.22|587.22|593.22|587.22|593.21|587.21|0
1619798830000|2021-04-30 16:07:10|593.23|587.23|593.22|587.22|593.23|587.23|593.22|587.22|0
1619798840000|2021-04-30 16:07:20|593.24|587.24|593.32|587.32|593.34|587.34|593.24|587.24|0
1619798850000|2021-04-30 16:07:30|593.29|587.29|593.74|587.74|593.74|587.74|593.29|587.29|0
1619798860000|2021-04-30 16:07:40|593.95|587.95|593.95|587.95|593.96|587.96|593.95|587.95|0
1619798870000|2021-04-30 16:07:50|594.01|588.01|593.89|587.89|594.01|588.01|593.88|587.88|0
1619798880000|2021-04-30 16:08:00|593.83|587.83|593.74|587.74|593.83|587.83|593.74|587.74|0
1619798890000|2021-04-30 16:08:10|593.7|587.7|593.68|587.68|593.7|587.7|593.65|587.65|0
1619798900000|2021-04-30 16:08:20|593.71|587.71|593.65|587.65|593.71|587.71|593.65|587.65|0
1619798910000|2021-04-30 16:08:30|593.63|587.63|593.76|587.76|593.76|587.76|593.63|587.63|0
1619798920000|2021-04-30 16:08:40|593.64|587.64|593.64|587.64|593.64|587.64|593.63|587.63|0
1619798930000|2021-04-30 16:08:50|593.63|587.63|593.58|587.58|593.63|587.63|593.57|587.57|0
1619798940000|2021-04-30 16:09:00|593.57|587.57|593.31|587.31|593.57|587.57|593.31|587.31|0
1619798950000|2021-04-30 16:09:10|593.3|587.3|593.31|587.31|593.31|587.31|593.3|587.3|0
1619798960000|2021-04-30 16:09:20|593.23|587.23|592.96|586.96|593.23|587.23|592.96|586.96|0
1619798970000|2021-04-30 16:09:30|592.95|586.95|592.89|586.89|592.95|586.95|592.83|586.83|0
1619798980000|2021-04-30 16:09:40|592.92|586.92|592.92|586.92|592.92|586.92|592.92|586.92|0
1619798990000|2021-04-30 16:09:50|592.94|586.94|592.99|586.99|592.99|586.99|592.94|586.94|0
1619799000000|2021-04-30 16:10:00|593.03|587.03|593.06|587.06|593.06|587.06|593.03|587.03|0
1619799010000|2021-04-30 16:10:10|593.05|587.05|593.05|587.05|593.05|587.05|593.05|587.05|0
1619799020000|2021-04-30 16:10:20|593.08|587.08|593.08|587.08|593.08|587.08|593.08|587.08|0
1619799030000|2021-04-30 16:10:30|593.18|587.18|593.12|587.12|593.18|587.18|593.12|587.12|0
1619799040000|2021-04-30 16:10:40|593.11|587.11|593.19|587.19|593.19|587.19|593.11|587.11|0
1619799050000|2021-04-30 16:10:50|593.22|587.22|593.3|587.3|593.3|587.3|593.21|587.21|0
1619799060000|2021-04-30 16:11:00|593.31|587.31|593.27|587.27|593.31|587.31|593.26|587.26|0
1619799070000|2021-04-30 16:11:10|593.28|587.28|593.36|587.36|593.37|587.37|593.28|587.28|0
1619799080000|2021-04-30 16:11:20|593.35|587.35|593.36|587.36|593.36|587.36|593.35|587.35|0
1619799090000|2021-04-30 16:11:30|593.31|587.31|593.29|587.29|593.31|587.31|593.29|587.29|0
1619799100000|2021-04-30 16:11:40|593.3|587.3|593.42|587.42|593.42|587.42|593.3|587.3|0
1619799110000|2021-04-30 16:11:50|593.45|587.45|593.54|587.54|593.54|587.54|593.45|587.45|0
1619799120000|2021-04-30 16:12:00|593.48|587.48|593.45|587.45|593.5|587.5|593.45|587.45|0
1619799130000|2021-04-30 16:12:10|593.46|587.46|593.46|587.46|593.46|587.46|593.46|587.46|0
1619799140000|2021-04-30 16:12:20|593.47|587.47|593.51|587.51|593.51|587.51|593.47|587.47|0
1619799150000|2021-04-30 16:12:30|593.43|587.43|593.43|587.43|593.43|587.43|593.43|587.43|0
1619799160000|2021-04-30 16:12:40|593.45|587.45|593.45|587.45|593.45|587.45|593.45|587.45|0
1619799170000|2021-04-30 16:12:50|593.47|587.47|593.59|587.59|593.59|587.59|593.46|587.46|0
1619799180000|2021-04-30 16:13:00|593.58|587.58|593.49|587.49|593.58|587.58|593.49|587.49|0
1619799190000|2021-04-30 16:13:10|593.51|587.51|593.29|587.29|593.51|587.51|593.29|587.29|0
1619799200000|2021-04-30 16:13:20|593.32|587.32|593.08|587.08|593.33|587.33|593.08|587.08|0
1619799210000|2021-04-30 16:13:30|593.14|587.14|593.02|587.02|593.14|587.14|593.02|587.02|0
1619799220000|2021-04-30 16:13:40|593.03|587.03|593.14|587.14|593.14|587.14|593.03|587.03|0
1619799230000|2021-04-30 16:13:50|593.1|587.1|593.14|587.14|593.14|587.14|593.1|587.1|0
1619799240000|2021-04-30 16:14:00|593.15|587.15|593.11|587.11|593.15|587.15|593.07|587.07|0
1619799250000|2021-04-30 16:14:10|593.12|587.12|593.08|587.08|593.12|587.12|593.08|587.08|0
1619799260000|2021-04-30 16:14:20|593.04|587.04|592.54|586.54|593.04|587.04|592.54|586.54|0
1619799270000|2021-04-30 16:14:30|592.59|586.59|592.49|586.49|592.59|586.59|592.49|586.49|0
1619799280000|2021-04-30 16:14:40|592.48|586.48|592.36|586.36|592.48|586.48|592.34|586.34|0
1619799290000|2021-04-30 16:14:50|592.33|586.33|592.44|586.44|592.44|586.44|592.33|586.33|0
1619799300000|2021-04-30 16:15:00|592.49|586.49|592.46|586.46|592.49|586.49|592.46|586.46|0
1619799310000|2021-04-30 16:15:10|592.41|586.41|592.43|586.43|592.44|586.44|592.41|586.41|0
1619799320000|2021-04-30 16:15:20|592.44|586.44|592.5|586.5|592.5|586.5|592.44|586.44|0
1619799330000|2021-04-30 16:15:30|592.51|586.51|592.51|586.51|592.51|586.51|592.5|586.5|0
1619799340000|2021-04-30 16:15:40|592.5|586.5|592.56|586.56|592.61|586.61|592.5|586.5|0
1619799350000|2021-04-30 16:15:50|592.57|586.57|592.53|586.53|592.57|586.57|592.52|586.52|0
1619799360000|2021-04-30 16:16:00|592.56|586.56|592.56|586.56|592.56|586.56|592.56|586.56|0
1619799370000|2021-04-30 16:16:10|592.51|586.51|592.52|586.52|592.52|586.52|592.51|586.51|0
1619799380000|2021-04-30 16:16:20|592.51|586.51|592.56|586.56|592.56|586.56|592.51|586.51|0
1619799390000|2021-04-30 16:16:30|592.55|586.55|592.41|586.41|592.55|586.55|592.41|586.41|0
1619799400000|2021-04-30 16:16:40|592.43|586.43|592.18|586.18|592.43|586.43|592.18|586.18|0
1619799410000|2021-04-30 16:16:50|592.19|586.19|592.18|586.18|592.19|586.19|592.17|586.17|0
1619799420000|2021-04-30 16:17:00|592.15|586.15|592.11|586.11|592.15|586.15|592.08|586.08|0
1619799430000|2021-04-30 16:17:10|592.01|586.01|592.07|586.07|592.07|586.07|591.99|585.99|0
1619799440000|2021-04-30 16:17:20|592.04|586.04|592.03|586.03|592.04|586.04|591.98|585.98|0
1619799450000|2021-04-30 16:17:30|591.82|585.82|591.84|585.84|591.84|585.84|591.82|585.82|0
1619799460000|2021-04-30 16:17:40|591.83|585.83|591.85|585.85|591.91|585.91|591.83|585.83|0
1619799470000|2021-04-30 16:17:50|591.86|585.86|591.89|585.89|591.93|585.93|591.86|585.86|0
1619799480000|2021-04-30 16:18:00|591.9|585.9|591.83|585.83|591.9|585.9|591.78|585.78|0
1619799490000|2021-04-30 16:18:10|591.81|585.81|591.81|585.81|591.81|585.81|591.81|585.81|0
1619799500000|2021-04-30 16:18:20|591.78|585.78|591.88|585.88|591.88|585.88|591.75|585.75|0
1619799510000|2021-04-30 16:18:30|591.84|585.84|591.96|585.96|591.96|585.96|591.84|585.84|0
1619799520000|2021-04-30 16:18:40|592.03|586.03|592.04|586.04|592.05|586.05|592.03|586.03|0
1619799530000|2021-04-30 16:18:50|592.06|586.06|592.06|586.06|592.06|586.06|592.06|586.06|0
1619799550000|2021-04-30 16:19:10|592.14|586.14|592.1|586.1|592.14|586.14|592.1|586.1|0
1619799560000|2021-04-30 16:19:20|592.14|586.14|592.17|586.17|592.17|586.17|592.09|586.09|0
1619799570000|2021-04-30 16:19:30|592.18|586.18|592.16|586.16|592.18|586.18|592.15|586.15|0
1619799580000|2021-04-30 16:19:40|592.2|586.2|592.22|586.22|592.23|586.23|592.2|586.2|0
1619799590000|2021-04-30 16:19:50|592.21|586.21|592.23|586.23|592.24|586.24|592.21|586.21|0
1619799600000|2021-04-30 16:20:00|592.24|586.24|591.92|585.92|592.24|586.24|591.92|585.92|0
1619799610000|2021-04-30 16:20:10|591.91|585.91|591.89|585.89|591.92|585.92|591.89|585.89|0
1619799620000|2021-04-30 16:20:20|591.9|585.9|591.8|585.8|591.9|585.9|591.79|585.79|0
1619799630000|2021-04-30 16:20:30|591.83|585.83|591.88|585.88|591.88|585.88|591.82|585.82|0
1619799640000|2021-04-30 16:20:40|591.89|585.89|591.89|585.89|591.89|585.89|591.89|585.89|0
1619799650000|2021-04-30 16:20:50|591.88|585.88|591.91|585.91|591.95|585.95|591.87|585.87|0
1619799660000|2021-04-30 16:21:00|591.84|585.84|591.84|585.84|591.84|585.84|591.75|585.75|0
1619799670000|2021-04-30 16:21:10|591.85|585.85|591.84|585.84|591.85|585.85|591.84|585.84|0
1619799680000|2021-04-30 16:21:20|591.83|585.83|591.82|585.82|591.84|585.84|591.82|585.82|0
1619799690000|2021-04-30 16:21:30|591.81|585.81|591.74|585.74|591.81|585.81|591.74|585.74|0
1619799700000|2021-04-30 16:21:40|591.73|585.73|591.7|585.7|591.73|585.73|591.65|585.65|0
1619799710000|2021-04-30 16:21:50|591.75|585.75|591.77|585.77|591.77|585.77|591.75|585.75|0
1619799720000|2021-04-30 16:22:00|591.8|585.8|591.8|585.8|591.8|585.8|591.8|585.8|0
1619799730000|2021-04-30 16:22:10|591.77|585.77|591.77|585.77|591.8|585.8|591.77|585.77|0
1619799740000|2021-04-30 16:22:20|591.78|585.78|591.78|585.78|591.78|585.78|591.78|585.78|0
1619799750000|2021-04-30 16:22:30|591.69|585.69|591.34|585.34|591.69|585.69|591.34|585.34|0
1619799760000|2021-04-30 16:22:40|591.31|585.31|591.38|585.38|591.38|585.38|591.27|585.27|0
1619799770000|2021-04-30 16:22:50|591.37|585.37|591.34|585.34|591.38|585.38|591.34|585.34|0
1619799780000|2021-04-30 16:23:00|591.49|585.49|591.43|585.43|591.49|585.49|591.43|585.43|0
1619799790000|2021-04-30 16:23:10|591.44|585.44|591.52|585.52|591.52|585.52|591.44|585.44|0
1619799800000|2021-04-30 16:23:20|591.49|585.49|591.52|585.52|591.52|585.52|591.49|585.49|0
1619799810000|2021-04-30 16:23:30|591.55|585.55|591.56|585.56|591.56|585.56|591.55|585.55|0
1619799820000|2021-04-30 16:23:40|591.55|585.55|591.6|585.6|591.6|585.6|591.55|585.55|0
1619799830000|2021-04-30 16:23:50|591.56|585.56|591.42|585.42|591.56|585.56|591.41|585.41|0
1619799840000|2021-04-30 16:24:00|591.51|585.51|591.39|585.39|591.51|585.51|591.36|585.36|0
1619799850000|2021-04-30 16:24:10|591.09|585.09|590.72|584.72|591.09|585.09|590.72|584.72|0
1619799860000|2021-04-30 16:24:20|590.69|584.69|590.68|584.68|590.74|584.74|590.56|584.56|0
1619799870000|2021-04-30 16:24:30|590.69|584.69|590.82|584.82|590.82|584.82|590.68|584.68|0
1619799880000|2021-04-30 16:24:40|590.84|584.84|591.06|585.06|591.06|585.06|590.81|584.81|0
1619799890000|2021-04-30 16:24:50|591.1|585.1|591.11|585.11|591.11|585.11|591.08|585.08|0
1619799900000|2021-04-30 16:25:00|591.14|585.14|591.09|585.09|591.14|585.14|591.09|585.09|0
1619799910000|2021-04-30 16:25:10|591.08|585.08|591.07|585.07|591.08|585.08|591.07|585.07|0
1619799920000|2021-04-30 16:25:20|591.06|585.06|591.27|585.27|591.27|585.27|591.02|585.02|0
1619799930000|2021-04-30 16:25:30|591.23|585.23|591.3|585.3|591.3|585.3|591.23|585.23|0
1619799940000|2021-04-30 16:25:40|591.33|585.33|591.35|585.35|591.38|585.38|591.33|585.33|0
1619799950000|2021-04-30 16:25:50|591.36|585.36|591.37|585.37|591.37|585.37|591.36|585.36|0
1619799960000|2021-04-30 16:26:00|591.42|585.42|591.4|585.4|591.42|585.42|591.39|585.39|0
1619799970000|2021-04-30 16:26:10|591.54|585.54|591.54|585.54|591.54|585.54|591.54|585.54|0
1619799980000|2021-04-30 16:26:20|591.62|585.62|591.41|585.41|591.62|585.62|591.41|585.41|0
1619799990000|2021-04-30 16:26:30|591.38|585.38|591.28|585.28|591.38|585.38|591.28|585.28|0
1619800000000|2021-04-30 16:26:40|591.27|585.27|591.35|585.35|591.35|585.35|591.25|585.25|0
1619800020000|2021-04-30 16:27:00|591.39|585.39|591.5|585.5|591.5|585.5|591.39|585.39|0
1619800030000|2021-04-30 16:27:10|591.51|585.51|591.51|585.51|591.52|585.52|591.51|585.51|0
1619800040000|2021-04-30 16:27:20|591.52|585.52|591.59|585.59|591.59|585.59|591.52|585.52|0
1619800050000|2021-04-30 16:27:30|591.64|585.64|591.62|585.62|591.64|585.64|591.58|585.58|0
1619800060000|2021-04-30 16:27:40|591.61|585.61|591.68|585.68|591.68|585.68|591.61|585.61|0
1619800070000|2021-04-30 16:27:50|591.69|585.69|591.69|585.69|591.7|585.7|591.69|585.69|0
1619800080000|2021-04-30 16:28:00|591.7|585.7|591.7|585.7|591.7|585.7|591.7|585.7|0
1619800090000|2021-04-30 16:28:10|591.75|585.75|591.68|585.68|591.75|585.75|591.68|585.68|0
1619800100000|2021-04-30 16:28:20|591.67|585.67|591.64|585.64|591.67|585.67|591.64|585.64|0
1619800110000|2021-04-30 16:28:30|591.66|585.66|591.67|585.67|591.67|585.67|591.66|585.66|0
1619800120000|2021-04-30 16:28:40|591.64|585.64|591.58|585.58|591.64|585.64|591.58|585.58|0
1619800130000|2021-04-30 16:28:50|591.57|585.57|591.6|585.6|591.6|585.6|591.57|585.57|0
1619800150000|2021-04-30 16:29:10|591.61|585.61|591.61|585.61|591.61|585.61|591.61|585.61|0
1619800160000|2021-04-30 16:29:20|591.34|585.34|591.39|585.39|591.39|585.39|591.34|585.34|0
1619800170000|2021-04-30 16:29:30|591.4|585.4|591.34|585.34|591.41|585.41|591.34|585.34|0
1619800180000|2021-04-30 16:29:40|591.35|585.35|591.36|585.36|591.36|585.36|591.35|585.35|0
1619800190000|2021-04-30 16:29:50|591.39|585.39|591.35|585.35|591.43|585.43|591.35|585.35|0
1619800200000|2021-04-30 16:30:00|591.38|585.38|591.47|585.47|591.49|585.49|591.38|585.38|0
1619800210000|2021-04-30 16:30:10|591.46|585.46|591.45|585.45|591.5|585.5|591.45|585.45|0
1619800220000|2021-04-30 16:30:20|591.44|585.44|591.53|585.53|591.53|585.53|591.44|585.44|0
1619800230000|2021-04-30 16:30:30|591.65|585.65|591.72|585.72|591.72|585.72|591.65|585.65|0
1619800240000|2021-04-30 16:30:40|591.74|585.74|591.75|585.75|591.76|585.76|591.73|585.73|0
1619800250000|2021-04-30 16:30:50|591.77|585.77|591.62|585.62|591.77|585.77|591.62|585.62|0
1619800260000|2021-04-30 16:31:00|591.6|585.6|591.48|585.48|591.6|585.6|591.48|585.48|0
1619800270000|2021-04-30 16:31:10|591.47|585.47|591.38|585.38|591.47|585.47|591.36|585.36|0
1619800280000|2021-04-30 16:31:20|591.39|585.39|591.4|585.4|591.46|585.46|591.38|585.38|0
1619800290000|2021-04-30 16:31:30|591.3|585.3|591.31|585.31|591.31|585.31|591.3|585.3|0
1619800300000|2021-04-30 16:31:40|591.33|585.33|591.14|585.14|591.33|585.33|591.08|585.08|0
1619800310000|2021-04-30 16:31:50|591.15|585.15|591.24|585.24|591.24|585.24|591.14|585.14|0
1619800320000|2021-04-30 16:32:00|591.21|585.21|591.12|585.12|591.21|585.21|591.12|585.12|0
1619800330000|2021-04-30 16:32:10|591.13|585.13|591.17|585.17|591.17|585.17|591.13|585.13|0
1619800340000|2021-04-30 16:32:20|591.15|585.15|591.2|585.2|591.2|585.2|591.15|585.15|0
1619800350000|2021-04-30 16:32:30|591.19|585.19|591.11|585.11|591.19|585.19|591.08|585.08|0
1619800360000|2021-04-30 16:32:40|591.1|585.1|591.02|585.02|591.1|585.1|591.02|585.02|0
1619800370000|2021-04-30 16:32:50|590.99|584.99|591.13|585.13|591.13|585.13|590.99|584.99|0
1619800380000|2021-04-30 16:33:00|591.11|585.11|591.01|585.01|591.13|585.13|591.01|585.01|0
1619800390000|2021-04-30 16:33:10|591.07|585.07|591.09|585.09|591.09|585.09|591.06|585.06|0
1619800400000|2021-04-30 16:33:20|591.07|585.07|591.17|585.17|591.19|585.19|591.04|585.04|0
1619800410000|2021-04-30 16:33:30|591.14|585.14|591.06|585.06|591.14|585.14|591.06|585.06|0
1619800420000|2021-04-30 16:33:40|591.07|585.07|591.07|585.07|591.07|585.07|591.07|585.07|0
1619800430000|2021-04-30 16:33:50|591.09|585.09|591.04|585.04|591.09|585.09|591.04|585.04|0
1619800440000|2021-04-30 16:34:00|591.02|585.02|590.87|584.87|591.02|585.02|590.86|584.86|0
1619800450000|2021-04-30 16:34:10|590.92|584.92|590.95|584.95|590.97|584.97|590.92|584.92|0
1619800460000|2021-04-30 16:34:20|590.94|584.94|590.94|584.94|590.95|584.95|590.94|584.94|0
1619800470000|2021-04-30 16:34:30|590.97|584.97|591.01|585.01|591.01|585.01|590.97|584.97|0
1619800480000|2021-04-30 16:34:40|591.05|585.05|591.11|585.11|591.14|585.14|591.05|585.05|0
1619800490000|2021-04-30 16:34:50|591.06|585.06|591.04|585.04|591.06|585.06|591.04|585.04|0
1619800500000|2021-04-30 16:35:00|591.1|585.1|591.04|585.04|591.1|585.1|591.04|585.04|0
1619800510000|2021-04-30 16:35:10|591.03|585.03|591|585|591.03|585.03|590.99|584.99|0
1619800520000|2021-04-30 16:35:20|590.95|584.95|590.88|584.88|590.95|584.95|590.88|584.88|0
1619800530000|2021-04-30 16:35:30|590.9|584.9|590.88|584.88|590.9|584.9|590.86|584.86|0
1619800540000|2021-04-30 16:35:40|590.87|584.87|591.01|585.01|591.01|585.01|590.87|584.87|0
1619800550000|2021-04-30 16:35:50|591|585|591.12|585.12|591.12|585.12|590.99|584.99|0
1619800560000|2021-04-30 16:36:00|591.1|585.1|591.07|585.07|591.1|585.1|591.05|585.05|0
1619800570000|2021-04-30 16:36:10|591.02|585.02|590.93|584.93|591.02|585.02|590.93|584.93|0
1619800580000|2021-04-30 16:36:20|590.91|584.91|590.94|584.94|590.94|584.94|590.91|584.91|0
1619800590000|2021-04-30 16:36:30|590.93|584.93|590.84|584.84|590.93|584.93|590.83|584.83|0
1619800600000|2021-04-30 16:36:40|590.85|584.85|590.85|584.85|590.85|584.85|590.85|584.85|0
1619800610000|2021-04-30 16:36:50|590.89|584.89|591.07|585.07|591.07|585.07|590.89|584.89|0
1619800620000|2021-04-30 16:37:00|591.15|585.15|591.35|585.35|591.35|585.35|591.15|585.15|0
1619800630000|2021-04-30 16:37:10|591.39|585.39|591.49|585.49|591.49|585.49|591.39|585.39|0
1619800640000|2021-04-30 16:37:20|591.5|585.5|591.46|585.46|591.51|585.51|591.46|585.46|0
1619800650000|2021-04-30 16:37:30|591.53|585.53|591.6|585.6|591.6|585.6|591.53|585.53|0
1619800660000|2021-04-30 16:37:40|591.58|585.58|591.72|585.72|591.73|585.73|591.54|585.54|0
1619800670000|2021-04-30 16:37:50|591.73|585.73|591.72|585.72|591.73|585.73|591.72|585.72|0
1619800680000|2021-04-30 16:38:00|591.73|585.73|591.74|585.74|591.74|585.74|591.73|585.73|0
1619800690000|2021-04-30 16:38:10|591.75|585.75|591.69|585.69|591.76|585.76|591.69|585.69|0
1619800700000|2021-04-30 16:38:20|591.67|585.67|591.63|585.63|591.67|585.67|591.63|585.63|0
1619800710000|2021-04-30 16:38:30|591.53|585.53|591.57|585.57|591.57|585.57|591.53|585.53|0
1619800720000|2021-04-30 16:38:40|591.59|585.59|591.77|585.77|591.8|585.8|591.59|585.59|0
1619800730000|2021-04-30 16:38:50|591.76|585.76|591.79|585.79|591.79|585.79|591.76|585.76|0
1619800740000|2021-04-30 16:39:00|591.8|585.8|591.8|585.8|591.81|585.81|591.8|585.8|0
1619800750000|2021-04-30 16:39:10|591.77|585.77|591.83|585.83|591.83|585.83|591.77|585.77|0
1619800760000|2021-04-30 16:39:20|591.85|585.85|591.85|585.85|591.85|585.85|591.84|585.84|0
1619800770000|2021-04-30 16:39:30|591.87|585.87|591.92|585.92|591.92|585.92|591.86|585.86|0
1619800780000|2021-04-30 16:39:40|591.9|585.9|591.87|585.87|591.9|585.9|591.87|585.87|0
1619800790000|2021-04-30 16:39:50|591.9|585.9|591.83|585.83|591.9|585.9|591.82|585.82|0
1619800800000|2021-04-30 16:40:00|591.82|585.82|591.65|585.65|591.82|585.82|591.63|585.63|0
1619800810000|2021-04-30 16:40:10|591.66|585.66|591.68|585.68|591.69|585.69|591.66|585.66|0
1619800820000|2021-04-30 16:40:20|591.69|585.69|591.74|585.74|591.74|585.74|591.66|585.66|0
1619800830000|2021-04-30 16:40:30|591.71|585.71|591.72|585.72|591.72|585.72|591.61|585.61|0
1619800840000|2021-04-30 16:40:40|591.78|585.78|591.78|585.78|591.79|585.79|591.78|585.78|0
1619800850000|2021-04-30 16:40:50|591.75|585.75|591.78|585.78|591.78|585.78|591.75|585.75|0
1619800860000|2021-04-30 16:41:00|591.77|585.77|592.09|586.09|592.09|586.09|591.77|585.77|0
1619800870000|2021-04-30 16:41:10|592.12|586.12|592.55|586.55|592.55|586.55|592.12|586.12|0
1619800880000|2021-04-30 16:41:20|592.71|586.71|592.73|586.73|592.73|586.73|592.7|586.7|0
1619800890000|2021-04-30 16:41:30|592.76|586.76|592.93|586.93|592.93|586.93|592.76|586.76|0
1619800900000|2021-04-30 16:41:40|592.91|586.91|592.99|586.99|593.05|587.05|592.91|586.91|0
1619800910000|2021-04-30 16:41:50|593.03|587.03|593.03|587.03|593.04|587.04|593|587|0
1619800920000|2021-04-30 16:42:00|593.05|587.05|593.09|587.09|593.09|587.09|593.05|587.05|0
1619800930000|2021-04-30 16:42:10|593.13|587.13|593.28|587.28|593.3|587.3|593.13|587.13|0
1619800940000|2021-04-30 16:42:20|593.13|587.13|593.04|587.04|593.13|587.13|593.04|587.04|0
1619800950000|2021-04-30 16:42:30|593.06|587.06|593.06|587.06|593.06|587.06|593.06|587.06|0
1619800960000|2021-04-30 16:42:40|593.08|587.08|593.06|587.06|593.09|587.09|593.06|587.06|0
1619800970000|2021-04-30 16:42:50|593.15|587.15|593.17|587.17|593.17|587.17|593.15|587.15|0
1619800980000|2021-04-30 16:43:00|593.09|587.09|593.05|587.05|593.1|587.1|593.04|587.04|0
1619800990000|2021-04-30 16:43:10|593.07|587.07|593.03|587.03|593.09|587.09|593.03|587.03|0
1619801000000|2021-04-30 16:43:20|593.04|587.04|592.96|586.96|593.06|587.06|592.94|586.94|0
1619801010000|2021-04-30 16:43:30|592.92|586.92|592.78|586.78|592.94|586.94|592.78|586.78|0
1619801020000|2021-04-30 16:43:40|592.71|586.71|592.7|586.7|592.71|586.71|592.7|586.7|0
1619801030000|2021-04-30 16:43:50|592.71|586.71|592.68|586.68|592.71|586.71|592.68|586.68|0
1619801040000|2021-04-30 16:44:00|592.67|586.67|592.53|586.53|592.67|586.67|592.53|586.53|0
1619801050000|2021-04-30 16:44:10|592.54|586.54|592.59|586.59|592.64|586.64|592.5|586.5|0
1619801060000|2021-04-30 16:44:20|592.52|586.52|592.52|586.52|592.52|586.52|592.52|586.52|0
1619801070000|2021-04-30 16:44:30|592.49|586.49|592.62|586.62|592.62|586.62|592.49|586.49|0
1619801090000|2021-04-30 16:44:50|592.71|586.71|592.67|586.67|592.71|586.71|592.67|586.67|0
1619801100000|2021-04-30 16:45:00|592.69|586.69|592.69|586.69|592.69|586.69|592.69|586.69|0
1619801110000|2021-04-30 16:45:10|592.76|586.76|592.92|586.92|592.94|586.94|592.76|586.76|0
1619801120000|2021-04-30 16:45:20|592.91|586.91|592.92|586.92|592.92|586.92|592.91|586.91|0
1619801130000|2021-04-30 16:45:30|592.95|586.95|593.01|587.01|593.01|587.01|592.94|586.94|0
1619801140000|2021-04-30 16:45:40|593|587|593.05|587.05|593.05|587.05|593|587|0
1619801150000|2021-04-30 16:45:50|593.02|587.02|593.05|587.05|593.06|587.06|593.01|587.01|0
1619801160000|2021-04-30 16:46:00|593.07|587.07|593.06|587.06|593.07|587.07|593.05|587.05|0
1619801170000|2021-04-30 16:46:10|593.12|587.12|593.26|587.26|593.26|587.26|593.12|587.12|0
1619801180000|2021-04-30 16:46:20|593.28|587.28|593.28|587.28|593.29|587.29|593.28|587.28|0
1619801190000|2021-04-30 16:46:30|593.24|587.24|593.22|587.22|593.24|587.24|593.22|587.22|0
1619801200000|2021-04-30 16:46:40|593.19|587.19|593.19|587.19|593.19|587.19|593.19|587.19|0
1619801210000|2021-04-30 16:46:50|593.17|587.17|592.95|586.95|593.2|587.2|592.95|586.95|0
1619801220000|2021-04-30 16:47:00|592.93|586.93|592.74|586.74|592.95|586.95|592.71|586.71|0
1619801230000|2021-04-30 16:47:10|592.73|586.73|592.77|586.77|592.78|586.78|592.73|586.73|0
1619801240000|2021-04-30 16:47:20|592.74|586.74|592.73|586.73|592.75|586.75|592.73|586.73|0
1619801250000|2021-04-30 16:47:30|592.74|586.74|592.84|586.84|592.84|586.84|592.73|586.73|0
1619801260000|2021-04-30 16:47:40|592.75|586.75|592.66|586.66|592.75|586.75|592.65|586.65|0
1619801270000|2021-04-30 16:47:50|592.67|586.67|592.6|586.6|592.68|586.68|592.6|586.6|0
1619801280000|2021-04-30 16:48:00|592.58|586.58|592.62|586.62|592.62|586.62|592.58|586.58|0
1619801290000|2021-04-30 16:48:10|592.67|586.67|592.67|586.67|592.67|586.67|592.67|586.67|0
1619801300000|2021-04-30 16:48:20|592.7|586.7|592.8|586.8|592.81|586.81|592.7|586.7|0
1619801310000|2021-04-30 16:48:30|592.79|586.79|592.91|586.91|592.91|586.91|592.79|586.79|0
1619801320000|2021-04-30 16:48:40|592.95|586.95|592.93|586.93|592.95|586.95|592.93|586.93|0
1619801330000|2021-04-30 16:48:50|592.94|586.94|593.12|587.12|593.12|587.12|592.94|586.94|0
1619801340000|2021-04-30 16:49:00|593.1|587.1|593.27|587.27|593.28|587.28|593.1|587.1|0
1619801350000|2021-04-30 16:49:10|593.24|587.24|593.21|587.21|593.25|587.25|593.21|587.21|0
1619801360000|2021-04-30 16:49:20|593.08|587.08|593.06|587.06|593.08|587.08|593.05|587.05|0
1619801370000|2021-04-30 16:49:30|593.07|587.07|593.08|587.08|593.08|587.08|593.06|587.06|0
1619801380000|2021-04-30 16:49:40|593.16|587.16|593.26|587.26|593.26|587.26|593.16|587.16|0
1619801400000|2021-04-30 16:50:00|593.27|587.27|593.12|587.12|593.27|587.27|593.12|587.12|0
1619801410000|2021-04-30 16:50:10|593.08|587.08|593.05|587.05|593.13|587.13|593.05|587.05|0
1619801420000|2021-04-30 16:50:20|592.94|586.94|592.93|586.93|592.97|586.97|592.91|586.91|0
1619801430000|2021-04-30 16:50:30|592.92|586.92|592.85|586.85|592.92|586.92|592.85|586.85|0
1619801440000|2021-04-30 16:50:40|592.84|586.84|592.77|586.77|592.84|586.84|592.77|586.77|0
1619801450000|2021-04-30 16:50:50|592.75|586.75|592.77|586.77|592.77|586.77|592.73|586.73|0
1619801460000|2021-04-30 16:51:00|592.88|586.88|592.95|586.95|592.95|586.95|592.84|586.84|0
1619801470000|2021-04-30 16:51:10|592.99|586.99|593.07|587.07|593.07|587.07|592.98|586.98|0
1619801480000|2021-04-30 16:51:20|593.13|587.13|593.15|587.15|593.15|587.15|593.13|587.13|0
1619801490000|2021-04-30 16:51:30|593.14|587.14|593.18|587.18|593.18|587.18|593.14|587.14|0
1619801500000|2021-04-30 16:51:40|593.22|587.22|593.25|587.25|593.25|587.25|593.22|587.22|0
1619801510000|2021-04-30 16:51:50|593.22|587.22|593.24|587.24|593.24|587.24|593.22|587.22|0
1619801520000|2021-04-30 16:52:00|593.23|587.23|593.3|587.3|593.3|587.3|593.23|587.23|0
1619801530000|2021-04-30 16:52:10|593.31|587.31|593.31|587.31|593.32|587.32|593.31|587.31|0
1619801540000|2021-04-30 16:52:20|593.34|587.34|593.59|587.59|593.59|587.59|593.34|587.34|0
1619801550000|2021-04-30 16:52:30|593.67|587.67|593.77|587.77|593.77|587.77|593.66|587.66|0
1619801560000|2021-04-30 16:52:40|593.79|587.79|593.89|587.89|593.89|587.89|593.79|587.79|0
1619801570000|2021-04-30 16:52:50|593.88|587.88|593.93|587.93|593.93|587.93|593.88|587.88|0
1619801580000|2021-04-30 16:53:00|593.94|587.94|594.09|588.09|594.09|588.09|593.94|587.94|0
1619801590000|2021-04-30 16:53:10|594.11|588.11|594.12|588.12|594.17|588.17|594.11|588.11|0
1619801600000|2021-04-30 16:53:20|594.13|588.13|594.17|588.17|594.17|588.17|594.12|588.12|0
1619801610000|2021-04-30 16:53:30|594.18|588.18|594.11|588.11|594.18|588.18|594.11|588.11|0
1619801620000|2021-04-30 16:53:40|594.12|588.12|594|588|594.12|588.12|594|588|0
1619801630000|2021-04-30 16:53:50|594.03|588.03|594.04|588.04|594.04|588.04|594.02|588.02|0
1619801640000|2021-04-30 16:54:00|594.02|588.02|594.01|588.01|594.02|588.02|594.01|588.01|0
1619801650000|2021-04-30 16:54:10|594.02|588.02|593.98|587.98|594.14|588.14|593.98|587.98|0
1619801660000|2021-04-30 16:54:20|593.97|587.97|593.89|587.89|593.97|587.97|593.89|587.89|0
1619801670000|2021-04-30 16:54:30|593.88|587.88|593.95|587.95|593.95|587.95|593.88|587.88|0
1619801680000|2021-04-30 16:54:40|593.98|587.98|593.89|587.89|593.98|587.98|593.88|587.88|0
1619801690000|2021-04-30 16:54:50|593.91|587.91|593.88|587.88|593.92|587.92|593.87|587.87|0
1619801700000|2021-04-30 16:55:00|593.92|587.92|593.88|587.88|593.95|587.95|593.87|587.87|0
1619801710000|2021-04-30 16:55:10|593.86|587.86|593.76|587.76|593.86|587.86|593.76|587.76|0
1619801720000|2021-04-30 16:55:20|593.73|587.73|593.63|587.63|593.73|587.73|593.63|587.63|0
1619801730000|2021-04-30 16:55:30|593.72|587.72|593.59|587.59|593.72|587.72|593.59|587.59|0
1619801740000|2021-04-30 16:55:40|593.49|587.49|593.51|587.51|593.52|587.52|593.49|587.49|0
1619801750000|2021-04-30 16:55:50|593.48|587.48|593.5|587.5|593.5|587.5|593.45|587.45|0
1619801760000|2021-04-30 16:56:00|593.49|587.49|593.45|587.45|593.54|587.54|593.45|587.45|0
1619801770000|2021-04-30 16:56:10|593.42|587.42|593.34|587.34|593.42|587.42|593.33|587.33|0
1619801780000|2021-04-30 16:56:20|593.3|587.3|593.26|587.26|593.3|587.3|593.25|587.25|0
1619801790000|2021-04-30 16:56:30|593.31|587.31|593.31|587.31|593.31|587.31|593.28|587.28|0
1619801800000|2021-04-30 16:56:40|593.21|587.21|593.18|587.18|593.21|587.21|593.18|587.18|0
1619801810000|2021-04-30 16:56:50|593.17|587.17|593.03|587.03|593.17|587.17|593.03|587.03|0
1619801820000|2021-04-30 16:57:00|593.01|587.01|593.1|587.1|593.1|587.1|593.01|587.01|0
1619801830000|2021-04-30 16:57:10|593.15|587.15|593.23|587.23|593.23|587.23|593.14|587.14|0
1619801840000|2021-04-30 16:57:20|593.2|587.2|593.16|587.16|593.2|587.2|593.16|587.16|0
1619801850000|2021-04-30 16:57:30|593.13|587.13|593.08|587.08|593.13|587.13|593.08|587.08|0
1619801860000|2021-04-30 16:57:40|593.1|587.1|593.21|587.21|593.21|587.21|593.1|587.1|0
1619801870000|2021-04-30 16:57:50|593.23|587.23|593.2|587.2|593.23|587.23|593.2|587.2|0
1619801880000|2021-04-30 16:58:00|593.18|587.18|593.21|587.21|593.21|587.21|593.17|587.17|0
1619801890000|2021-04-30 16:58:10|593.22|587.22|593.22|587.22|593.22|587.22|593.18|587.18|0
1619801900000|2021-04-30 16:58:20|593.18|587.18|593.24|587.24|593.24|587.24|593.17|587.17|0
1619801910000|2021-04-30 16:58:30|593.23|587.23|593.17|587.17|593.23|587.23|593.17|587.17|0
1619801920000|2021-04-30 16:58:40|593.15|587.15|593.14|587.14|593.15|587.15|593.14|587.14|0
1619801930000|2021-04-30 16:58:50|593.18|587.18|593.2|587.2|593.21|587.21|593.17|587.17|0
1619801940000|2021-04-30 16:59:00|593.21|587.21|593.88|587.88|593.88|587.88|593.21|587.21|0
1619801950000|2021-04-30 16:59:10|593.85|587.85|593.83|587.83|593.87|587.87|593.83|587.83|0
1619801960000|2021-04-30 16:59:20|593.87|587.87|593.83|587.83|593.91|587.91|593.83|587.83|0
1619801970000|2021-04-30 16:59:30|593.82|587.82|593.84|587.84|593.84|587.84|593.81|587.81|0
1619801980000|2021-04-30 16:59:40|593.83|587.83|593.77|587.77|593.83|587.83|593.76|587.76|0
1619801990000|2021-04-30 16:59:50|593.74|587.74|593.59|587.59|593.74|587.74|593.59|587.59|0
1619802000000|2021-04-30 17:00:00|593.58|587.58|593.6|587.6|593.6|587.6|593.57|587.57|0
1619802010000|2021-04-30 17:00:10|593.57|587.57|593.25|587.25|593.57|587.57|593.24|587.24|0
1619802020000|2021-04-30 17:00:20|593.21|587.21|593.49|587.49|593.49|587.49|593.21|587.21|0
1619802030000|2021-04-30 17:00:30|593.48|587.48|593.44|587.44|593.48|587.48|593.44|587.44|0
1619802040000|2021-04-30 17:00:40|593.42|587.42|593.32|587.32|593.43|587.43|593.32|587.32|0
1619802050000|2021-04-30 17:00:50|593.25|587.25|593.26|587.26|593.26|587.26|593.23|587.23|0
1619802060000|2021-04-30 17:01:00|593.25|587.25|593.25|587.25|593.26|587.26|593.25|587.25|0
1619802070000|2021-04-30 17:01:10|593.31|587.31|593.32|587.32|593.33|587.33|593.31|587.31|0
1619802080000|2021-04-30 17:01:20|593.35|587.35|593.3|587.3|593.35|587.35|593.3|587.3|0
1619802090000|2021-04-30 17:01:30|593.29|587.29|593.3|587.3|593.31|587.31|593.29|587.29|0
1619802100000|2021-04-30 17:01:40|593.29|587.29|593.3|587.3|593.32|587.32|593.29|587.29|0
1619802110000|2021-04-30 17:01:50|593.34|587.34|593.43|587.43|593.44|587.44|593.34|587.34|0
1619802120000|2021-04-30 17:02:00|593.4|587.4|593.42|587.42|593.42|587.42|593.4|587.4|0
1619802130000|2021-04-30 17:02:10|593.41|587.41|593.41|587.41|593.42|587.42|593.41|587.41|0
1619802140000|2021-04-30 17:02:20|593.37|587.37|593.45|587.45|593.46|587.46|593.37|587.37|0
1619802150000|2021-04-30 17:02:30|593.44|587.44|593.43|587.43|593.45|587.45|593.4|587.4|0
1619802160000|2021-04-30 17:02:40|593.44|587.44|593.55|587.55|593.55|587.55|593.43|587.43|0
1619802170000|2021-04-30 17:02:50|593.56|587.56|593.45|587.45|593.6|587.6|593.45|587.45|0
1619802180000|2021-04-30 17:03:00|593.43|587.43|593.49|587.49|593.49|587.49|593.43|587.43|0
1619802200000|2021-04-30 17:03:20|593.5|587.5|593.54|587.54|593.54|587.54|593.5|587.5|0
1619802210000|2021-04-30 17:03:30|593.51|587.51|593.46|587.46|593.51|587.51|593.46|587.46|0
1619802220000|2021-04-30 17:03:40|593.48|587.48|593.38|587.38|593.48|587.48|593.38|587.38|0
1619802230000|2021-04-30 17:03:50|593.4|587.4|593.43|587.43|593.43|587.43|593.4|587.4|0
1619802240000|2021-04-30 17:04:00|593.44|587.44|593.39|587.39|593.44|587.44|593.39|587.39|0
1619802250000|2021-04-30 17:04:10|593.42|587.42|593.41|587.41|593.42|587.42|593.41|587.41|0
1619802260000|2021-04-30 17:04:20|593.4|587.4|593.34|587.34|593.4|587.4|593.34|587.34|0
1619802270000|2021-04-30 17:04:30|593.35|587.35|593.33|587.33|593.35|587.35|593.33|587.33|0
1619802280000|2021-04-30 17:04:40|593.32|587.32|593.34|587.34|593.34|587.34|593.3|587.3|0
1619802290000|2021-04-30 17:04:50|593.31|587.31|593.3|587.3|593.33|587.33|593.27|587.27|0
1619802300000|2021-04-30 17:05:00|593.27|587.27|593.47|587.47|593.47|587.47|593.27|587.27|0
1619802310000|2021-04-30 17:05:10|593.5|587.5|593.48|587.48|593.5|587.5|593.44|587.44|0
1619802320000|2021-04-30 17:05:20|593.47|587.47|593.42|587.42|593.48|587.48|593.42|587.42|0
1619802330000|2021-04-30 17:05:30|593.41|587.41|593.46|587.46|593.46|587.46|593.41|587.41|0
1619802340000|2021-04-30 17:05:40|593.49|587.49|593.61|587.61|593.62|587.62|593.46|587.46|0
1619802350000|2021-04-30 17:05:50|593.57|587.57|593.57|587.57|593.57|587.57|593.56|587.56|0
1619802360000|2021-04-30 17:06:00|593.56|587.56|593.6|587.6|593.61|587.61|593.54|587.54|0
1619802370000|2021-04-30 17:06:10|593.61|587.61|593.56|587.56|593.61|587.61|593.56|587.56|0
1619802380000|2021-04-30 17:06:20|593.55|587.55|593.58|587.58|593.58|587.58|593.54|587.54|0
1619802390000|2021-04-30 17:06:30|593.53|587.53|593.61|587.61|593.61|587.61|593.51|587.51|0
1619802410000|2021-04-30 17:06:50|593.58|587.58|593.58|587.58|593.6|587.6|593.57|587.57|0
1619802420000|2021-04-30 17:07:00|593.55|587.55|593.66|587.66|593.66|587.66|593.55|587.55|0
1619802430000|2021-04-30 17:07:10|593.68|587.68|593.68|587.68|593.68|587.68|593.67|587.67|0
1619802440000|2021-04-30 17:07:20|593.67|587.67|593.63|587.63|593.67|587.67|593.63|587.63|0
1619802450000|2021-04-30 17:07:30|593.66|587.66|593.64|587.64|593.66|587.66|593.61|587.61|0
1619802460000|2021-04-30 17:07:40|593.65|587.65|593.73|587.73|593.73|587.73|593.65|587.65|0
1619802470000|2021-04-30 17:07:50|593.8|587.8|593.82|587.82|593.82|587.82|593.8|587.8|0
1619802480000|2021-04-30 17:08:00|593.87|587.87|593.91|587.91|593.91|587.91|593.82|587.82|0
1619802490000|2021-04-30 17:08:10|593.92|587.92|593.93|587.93|593.93|587.93|593.92|587.92|0
1619802500000|2021-04-30 17:08:20|593.95|587.95|593.92|587.92|593.95|587.95|593.92|587.92|0
1619802510000|2021-04-30 17:08:30|593.94|587.94|593.94|587.94|593.94|587.94|593.94|587.94|0
1619802520000|2021-04-30 17:08:40|593.92|587.92|593.92|587.92|593.92|587.92|593.92|587.92|0
1619802530000|2021-04-30 17:08:50|593.95|587.95|593.74|587.74|593.95|587.95|593.74|587.74|0
1619802540000|2021-04-30 17:09:00|593.64|587.64|593.12|587.12|593.64|587.64|593.12|587.12|0
1619802550000|2021-04-30 17:09:10|593.03|587.03|593.03|587.03|593.03|587.03|593.03|587.03|0
1619802560000|2021-04-30 17:09:20|593.05|587.05|593.25|587.25|593.34|587.34|593.05|587.05|0
1619802570000|2021-04-30 17:09:30|593.22|587.22|593.17|587.17|593.22|587.22|593.17|587.17|0
1619802580000|2021-04-30 17:09:40|593.24|587.24|593.24|587.24|593.24|587.24|593.24|587.24|0
1619802600000|2021-04-30 17:10:00|593.2|587.2|593.18|587.18|593.2|587.2|593.18|587.18|0
1619802610000|2021-04-30 17:10:10|593.19|587.19|593.19|587.19|593.19|587.19|593.14|587.14|0
1619802620000|2021-04-30 17:10:20|593.16|587.16|593.14|587.14|593.16|587.16|593.12|587.12|0
1619802630000|2021-04-30 17:10:30|593.1|587.1|593.07|587.07|593.13|587.13|593.04|587.04|0
1619802640000|2021-04-30 17:10:40|593.23|587.23|593.27|587.27|593.27|587.27|593.23|587.23|0
1619802650000|2021-04-30 17:10:50|593.28|587.28|593.21|587.21|593.28|587.28|593.21|587.21|0
1619802660000|2021-04-30 17:11:00|593.2|587.2|593.2|587.2|593.21|587.21|593.17|587.17|0
1619802670000|2021-04-30 17:11:10|593.17|587.17|593.2|587.2|593.2|587.2|593.17|587.17|0
1619802680000|2021-04-30 17:11:20|593.25|587.25|593.25|587.25|593.26|587.26|593.25|587.25|0
1619802690000|2021-04-30 17:11:30|593.27|587.27|593.3|587.3|593.3|587.3|593.24|587.24|0
1619802700000|2021-04-30 17:11:40|593.46|587.46|593.5|587.5|593.51|587.51|593.46|587.46|0
1619802710000|2021-04-30 17:11:50|593.47|587.47|593.47|587.47|593.52|587.52|593.43|587.43|0
1619802720000|2021-04-30 17:12:00|593.41|587.41|593.5|587.5|593.5|587.5|593.41|587.41|0
1619802730000|2021-04-30 17:12:10|593.51|587.51|593.64|587.64|593.64|587.64|593.47|587.47|0
1619802740000|2021-04-30 17:12:20|593.61|587.61|593.62|587.62|593.62|587.62|593.6|587.6|0
1619802750000|2021-04-30 17:12:30|593.61|587.61|593.69|587.69|593.73|587.73|593.61|587.61|0
1619802760000|2021-04-30 17:12:40|593.65|587.65|593.65|587.65|593.65|587.65|593.62|587.62|0
1619802770000|2021-04-30 17:12:50|593.63|587.63|593.72|587.72|593.72|587.72|593.62|587.62|0
1619802790000|2021-04-30 17:13:10|593.74|587.74|593.74|587.74|593.74|587.74|593.74|587.74|0
1619802800000|2021-04-30 17:13:20|593.73|587.73|593.87|587.87|593.87|587.87|593.73|587.73|0
1619802810000|2021-04-30 17:13:30|593.84|587.84|593.79|587.79|593.84|587.84|593.79|587.79|0
1619802820000|2021-04-30 17:13:40|593.81|587.81|593.82|587.82|593.82|587.82|593.79|587.79|0
1619802830000|2021-04-30 17:13:50|593.91|587.91|593.85|587.85|593.91|587.91|593.85|587.85|0
1619802840000|2021-04-30 17:14:00|593.77|587.77|593.77|587.77|593.77|587.77|593.77|587.77|0
1619802850000|2021-04-30 17:14:10|593.72|587.72|593.62|587.62|593.76|587.76|593.62|587.62|0
1619802860000|2021-04-30 17:14:20|593.63|587.63|593.64|587.64|593.64|587.64|593.63|587.63|0
1619802870000|2021-04-30 17:14:30|593.55|587.55|593.6|587.6|593.6|587.6|593.55|587.55|0
1619802880000|2021-04-30 17:14:40|593.61|587.61|593.61|587.61|593.61|587.61|593.61|587.61|0
1619802890000|2021-04-30 17:14:50|593.6|587.6|593.56|587.56|593.62|587.62|593.56|587.56|0
1619802900000|2021-04-30 17:15:00|593.55|587.55|593.54|587.54|593.55|587.55|593.54|587.54|0
1619802910000|2021-04-30 17:15:10|593.53|587.53|593.52|587.52|593.53|587.53|593.52|587.52|0
1619802920000|2021-04-30 17:15:20|593.53|587.53|593.53|587.53|593.53|587.53|593.52|587.52|0
1619802930000|2021-04-30 17:15:30|593.48|587.48|593.51|587.51|593.51|587.51|593.48|587.48|0
1619802940000|2021-04-30 17:15:40|593.52|587.52|593.51|587.51|593.52|587.52|593.5|587.5|0
1619802950000|2021-04-30 17:15:50|593.48|587.48|593.52|587.52|593.52|587.52|593.48|587.48|0
1619802960000|2021-04-30 17:16:00|593.53|587.53|593.53|587.53|593.53|587.53|593.52|587.52|0
1619802970000|2021-04-30 17:16:10|593.59|587.59|593.59|587.59|593.59|587.59|593.58|587.58|0
1619802980000|2021-04-30 17:16:20|593.63|587.63|593.63|587.63|593.63|587.63|593.63|587.63|0
1619802990000|2021-04-30 17:16:30|593.56|587.56|593.48|587.48|593.56|587.56|593.48|587.48|0
1619803000000|2021-04-30 17:16:40|593.49|587.49|593.49|587.49|593.51|587.51|593.46|587.46|0
1619803010000|2021-04-30 17:16:50|593.5|587.5|593.46|587.46|593.5|587.5|593.43|587.43|0
1619803020000|2021-04-30 17:17:00|593.47|587.47|593.26|587.26|593.47|587.47|593.26|587.26|0
1619803030000|2021-04-30 17:17:10|593.16|587.16|593.14|587.14|593.16|587.16|593.06|587.06|0
1619803040000|2021-04-30 17:17:20|593.13|587.13|593.15|587.15|593.19|587.19|593.13|587.13|0
1619803050000|2021-04-30 17:17:30|593.16|587.16|593.16|587.16|593.19|587.19|593.16|587.16|0
1619803060000|2021-04-30 17:17:40|593.17|587.17|593.17|587.17|593.21|587.21|593.16|587.16|0
1619803070000|2021-04-30 17:17:50|593.18|587.18|593.18|587.18|593.24|587.24|593.17|587.17|0
1619803080000|2021-04-30 17:18:00|593.21|587.21|593.19|587.19|593.21|587.21|593.19|587.19|0
1619803090000|2021-04-30 17:18:10|593.16|587.16|593|587|593.19|587.19|593|587|0
1619803100000|2021-04-30 17:18:20|593.01|587.01|593.03|587.03|593.03|587.03|593|587|0
1619803110000|2021-04-30 17:18:30|593.12|587.12|593.15|587.15|593.15|587.15|593.12|587.12|0
1619803120000|2021-04-30 17:18:40|593.19|587.19|593.18|587.18|593.19|587.19|593.18|587.18|0
1619803130000|2021-04-30 17:18:50|593.19|587.19|593.16|587.16|593.19|587.19|593.16|587.16|0
1619803140000|2021-04-30 17:19:00|593.19|587.19|592.96|586.96|593.19|587.19|592.96|586.96|0
1619803150000|2021-04-30 17:19:10|592.92|586.92|592.85|586.85|592.92|586.92|592.85|586.85|0
1619803160000|2021-04-30 17:19:20|592.81|586.81|592.57|586.57|592.81|586.81|592.5|586.5|0
1619803170000|2021-04-30 17:19:30|592.47|586.47|592.42|586.42|592.47|586.47|592.4|586.4|0
1619803180000|2021-04-30 17:19:40|592.4|586.4|592.43|586.43|592.43|586.43|592.4|586.4|0
1619803190000|2021-04-30 17:19:50|592.34|586.34|592.34|586.34|592.34|586.34|592.34|586.34|0
1619803200000|2021-04-30 17:20:00|592.3|586.3|592.34|586.34|592.34|586.34|592.29|586.29|0
1619803210000|2021-04-30 17:20:10|592.37|586.37|592.37|586.37|592.37|586.37|592.37|586.37|0
1619803220000|2021-04-30 17:20:20|592.44|586.44|592.44|586.44|592.47|586.47|592.44|586.44|0
1619803230000|2021-04-30 17:20:30|592.45|586.45|592.45|586.45|592.45|586.45|592.45|586.45|0
1619803240000|2021-04-30 17:20:40|592.46|586.46|592.73|586.73|592.75|586.75|592.46|586.46|0
1619803250000|2021-04-30 17:20:50|592.74|586.74|592.73|586.73|592.74|586.74|592.73|586.73|0
1619803260000|2021-04-30 17:21:00|592.76|586.76|592.79|586.79|592.79|586.79|592.76|586.76|0
1619803270000|2021-04-30 17:21:10|592.87|586.87|592.87|586.87|592.87|586.87|592.85|586.85|0
1619803280000|2021-04-30 17:21:20|592.88|586.88|592.87|586.87|592.88|586.88|592.87|586.87|0
1619803290000|2021-04-30 17:21:30|592.88|586.88|592.73|586.73|592.88|586.88|592.73|586.73|0
1619803300000|2021-04-30 17:21:40|592.74|586.74|592.74|586.74|592.74|586.74|592.74|586.74|0
1619803310000|2021-04-30 17:21:50|592.73|586.73|592.78|586.78|592.78|586.78|592.73|586.73|0
1619803320000|2021-04-30 17:22:00|592.61|586.61|592.61|586.61|592.61|586.61|592.61|586.61|0
1619803330000|2021-04-30 17:22:10|592.62|586.62|592.62|586.62|592.62|586.62|592.59|586.59|0
1619803340000|2021-04-30 17:22:20|592.65|586.65|592.61|586.61|592.65|586.65|592.61|586.61|0
1619803350000|2021-04-30 17:22:30|592.59|586.59|592.63|586.63|592.64|586.64|592.59|586.59|0
1619803360000|2021-04-30 17:22:40|592.59|586.59|592.59|586.59|592.59|586.59|592.59|586.59|0
1619803370000|2021-04-30 17:22:50|592.57|586.57|592.57|586.57|592.57|586.57|592.57|586.57|0
1619803380000|2021-04-30 17:23:00|592.58|586.58|592.53|586.53|592.58|586.58|592.52|586.52|0
1619803390000|2021-04-30 17:23:10|592.49|586.49|592.53|586.53|592.53|586.53|592.48|586.48|0
1619803400000|2021-04-30 17:23:20|592.52|586.52|592.5|586.5|592.53|586.53|592.47|586.47|0
1619803410000|2021-04-30 17:23:30|592.49|586.49|592.47|586.47|592.52|586.52|592.47|586.47|0
1619803420000|2021-04-30 17:23:40|592.46|586.46|592.45|586.45|592.46|586.46|592.45|586.45|0
1619803430000|2021-04-30 17:23:50|592.46|586.46|592.44|586.44|592.46|586.46|592.44|586.44|0
1619803440000|2021-04-30 17:24:00|592.5|586.5|592.48|586.48|592.5|586.5|592.48|586.48|0
1619803450000|2021-04-30 17:24:10|592.49|586.49|592.49|586.49|592.49|586.49|592.49|586.49|0
1619803460000|2021-04-30 17:24:20|592.59|586.59|592.65|586.65|592.65|586.65|592.59|586.59|0
1619803470000|2021-04-30 17:24:30|592.66|586.66|592.65|586.65|592.66|586.66|592.65|586.65|0
1619803480000|2021-04-30 17:24:40|592.66|586.66|592.67|586.67|592.67|586.67|592.66|586.66|0
1619803490000|2021-04-30 17:24:50|592.73|586.73|592.71|586.71|592.73|586.73|592.71|586.71|0
1619803500000|2021-04-30 17:25:00|592.7|586.7|592.7|586.7|592.7|586.7|592.69|586.69|0
1619803510000|2021-04-30 17:25:10|592.66|586.66|592.63|586.63|592.67|586.67|592.63|586.63|0
1619803520000|2021-04-30 17:25:20|592.64|586.64|592.64|586.64|592.64|586.64|592.64|586.64|0
1619803530000|2021-04-30 17:25:30|592.65|586.65|592.64|586.64|592.65|586.65|592.64|586.64|0
1619803540000|2021-04-30 17:25:40|592.51|586.51|592.39|586.39|592.51|586.51|592.39|586.39|0
1619803550000|2021-04-30 17:25:50|592.26|586.26|592.26|586.26|592.27|586.27|592.26|586.26|0
1619803560000|2021-04-30 17:26:00|592.16|586.16|592.1|586.1|592.16|586.16|592.1|586.1|0
1619803570000|2021-04-30 17:26:10|592.07|586.07|591.86|585.86|592.07|586.07|591.86|585.86|0
1619803580000|2021-04-30 17:26:20|591.81|585.81|591.74|585.74|591.81|585.81|591.74|585.74|0
1619803590000|2021-04-30 17:26:30|591.7|585.7|591.7|585.7|591.7|585.7|591.7|585.7|0
1619803600000|2021-04-30 17:26:40|591.66|585.66|591.66|585.66|591.66|585.66|591.66|585.66|0
1619803610000|2021-04-30 17:26:50|591.67|585.67|591.67|585.67|591.67|585.67|591.67|585.67|0
1619803620000|2021-04-30 17:27:00|591.66|585.66|591.6|585.6|591.66|585.66|591.6|585.6|0
1619803630000|2021-04-30 17:27:10|591.63|585.63|591.63|585.63|591.63|585.63|591.63|585.63|0
1619803640000|2021-04-30 17:27:20|591.62|585.62|591.65|585.65|591.66|585.66|591.62|585.62|0
1619803650000|2021-04-30 17:27:30|591.8|585.8|591.88|585.88|591.89|585.89|591.8|585.8|0
1619803660000|2021-04-30 17:27:40|591.9|585.9|591.98|585.98|591.98|585.98|591.88|585.88|0
1619803680000|2021-04-30 17:28:00|591.99|585.99|592.01|586.01|592.01|586.01|591.99|585.99|0
1619803690000|2021-04-30 17:28:10|591.95|585.95|591.9|585.9|591.95|585.95|591.9|585.9|0
1619803700000|2021-04-30 17:28:20|591.85|585.85|591.66|585.66|591.85|585.85|591.61|585.61|0
1619803710000|2021-04-30 17:28:30|591.69|585.69|591.5|585.5|591.69|585.69|591.5|585.5|0
1619803720000|2021-04-30 17:28:40|591.54|585.54|591.54|585.54|591.54|585.54|591.54|585.54|0
1619803730000|2021-04-30 17:28:50|591.55|585.55|591.53|585.53|591.55|585.55|591.53|585.53|0
1619803740000|2021-04-30 17:29:00|591.54|585.54|591.57|585.57|591.57|585.57|591.54|585.54|0
1619803750000|2021-04-30 17:29:10|591.58|585.58|591.52|585.52|591.58|585.58|591.52|585.52|0
1619803760000|2021-04-30 17:29:20|591.5|585.5|591.36|585.36|591.5|585.5|591.34|585.34|0
1619803770000|2021-04-30 17:29:30|591.39|585.39|591.39|585.39|591.39|585.39|591.39|585.39|0
1619803780000|2021-04-30 17:29:40|591.4|585.4|591.4|585.4|591.4|585.4|591.4|585.4|0
1619803820000|2021-04-30 17:30:20|591.52|585.52|591.51|585.51|591.52|585.52|591.51|585.51|0
1619803830000|2021-04-30 17:30:30|591.45|585.45|591.44|585.44|591.45|585.45|591.44|585.44|0
1619803840000|2021-04-30 17:30:40|591.43|585.43|591.46|585.46|591.46|585.46|591.43|585.43|0
1619803850000|2021-04-30 17:30:50|591.48|585.48|591.49|585.49|591.49|585.49|591.48|585.48|0
1619803860000|2021-04-30 17:31:00|591.53|585.53|591.53|585.53|591.53|585.53|591.53|585.53|0
1619803870000|2021-04-30 17:31:10|591.56|585.56|591.53|585.53|591.56|585.56|591.53|585.53|0
1619803880000|2021-04-30 17:31:20|591.44|585.44|591.3|585.3|591.44|585.44|591.3|585.3|0
1619803900000|2021-04-30 17:31:40|591.29|585.29|591.28|585.28|591.29|585.29|591.28|585.28|0
1619803910000|2021-04-30 17:31:50|591.2|585.2|591.31|585.31|591.31|585.31|591.19|585.19|0
1619803920000|2021-04-30 17:32:00|591.3|585.3|591.18|585.18|591.3|585.3|591.18|585.18|0
1619803930000|2021-04-30 17:32:10|591.14|585.14|591.19|585.19|591.19|585.19|591.14|585.14|0
1619803940000|2021-04-30 17:32:20|591.18|585.18|591.24|585.24|591.24|585.24|591.18|585.18|0
1619803960000|2021-04-30 17:32:40|591.31|585.31|591.31|585.31|591.31|585.31|591.31|585.31|0
1619803970000|2021-04-30 17:32:50|591.33|585.33|591.58|585.58|591.58|585.58|591.29|585.29|0
1619803980000|2021-04-30 17:33:00|591.61|585.61|591.58|585.58|591.61|585.61|591.58|585.58|0
1619803990000|2021-04-30 17:33:10|591.6|585.6|591.52|585.52|591.6|585.6|591.43|585.43|0
1619804000000|2021-04-30 17:33:20|591.56|585.56|591.61|585.61|591.61|585.61|591.56|585.56|0
1619804010000|2021-04-30 17:33:30|591.72|585.72|591.7|585.7|591.73|585.73|591.7|585.7|0
1619804020000|2021-04-30 17:33:40|591.71|585.71|591.66|585.66|591.73|585.73|591.66|585.66|0
1619804030000|2021-04-30 17:33:50|591.59|585.59|591.58|585.58|591.59|585.59|591.58|585.58|0
1619804040000|2021-04-30 17:34:00|591.54|585.54|591.5|585.5|591.54|585.54|591.46|585.46|0
1619804050000|2021-04-30 17:34:10|591.48|585.48|591.5|585.5|591.5|585.5|591.48|585.48|0
1619804060000|2021-04-30 17:34:20|591.49|585.49|591.57|585.57|591.57|585.57|591.49|585.49|0
1619804070000|2021-04-30 17:34:30|591.53|585.53|591.61|585.61|591.61|585.61|591.53|585.53|0
1619804080000|2021-04-30 17:34:40|591.62|585.62|591.69|585.69|591.69|585.69|591.62|585.62|0
1619804090000|2021-04-30 17:34:50|591.84|585.84|591.98|585.98|591.98|585.98|591.84|585.84|0
1619804100000|2021-04-30 17:35:00|592|586|592.17|586.17|592.17|586.17|592|586|0
1619804110000|2021-04-30 17:35:10|592.18|586.18|592.23|586.23|592.23|586.23|592.18|586.18|0
1619804120000|2021-04-30 17:35:20|592.22|586.22|592.23|586.23|592.23|586.23|592.22|586.22|0
1619804130000|2021-04-30 17:35:30|592.24|586.24|592.14|586.14|592.25|586.25|592.14|586.14|0
1619804140000|2021-04-30 17:35:40|592.1|586.1|592.07|586.07|592.1|586.1|592.07|586.07|0
1619804150000|2021-04-30 17:35:50|592.02|586.02|592.02|586.02|592.02|586.02|592.02|586.02|0
1619804160000|2021-04-30 17:36:00|592.03|586.03|592.02|586.02|592.03|586.03|592.02|586.02|0
1619804170000|2021-04-30 17:36:10|591.86|585.86|591.74|585.74|591.86|585.86|591.74|585.74|0
1619804180000|2021-04-30 17:36:20|591.71|585.71|591.6|585.6|591.71|585.71|591.6|585.6|0
1619804190000|2021-04-30 17:36:30|591.5|585.5|591.33|585.33|591.5|585.5|591.33|585.33|0
1619804200000|2021-04-30 17:36:40|591.3|585.3|591.31|585.31|591.31|585.31|591.27|585.27|0
1619804210000|2021-04-30 17:36:50|591.32|585.32|591.46|585.46|591.46|585.46|591.32|585.32|0
1619804220000|2021-04-30 17:37:00|591.47|585.47|591.44|585.44|591.47|585.47|591.44|585.44|0
1619804230000|2021-04-30 17:37:10|591.43|585.43|591.28|585.28|591.43|585.43|591.28|585.28|0
1619804240000|2021-04-30 17:37:20|591.29|585.29|591.22|585.22|591.29|585.29|591.21|585.21|0
1619804250000|2021-04-30 17:37:30|591.28|585.28|591.28|585.28|591.28|585.28|591.28|585.28|0
1619804260000|2021-04-30 17:37:40|591.33|585.33|591.31|585.31|591.34|585.34|591.31|585.31|0
1619804270000|2021-04-30 17:37:50|591.29|585.29|591.24|585.24|591.29|585.29|591.24|585.24|0
1619804280000|2021-04-30 17:38:00|591.23|585.23|591.23|585.23|591.23|585.23|591.23|585.23|0
1619804290000|2021-04-30 17:38:10|591.34|585.34|591.36|585.36|591.36|585.36|591.34|585.34|0
1619804300000|2021-04-30 17:38:20|591.34|585.34|591.28|585.28|591.34|585.34|591.28|585.28|0
1619804310000|2021-04-30 17:38:30|591.2|585.2|591.25|585.25|591.25|585.25|591.2|585.2|0
1619804320000|2021-04-30 17:38:40|591.24|585.24|591.26|585.26|591.26|585.26|591.24|585.24|0
1619804340000|2021-04-30 17:39:00|591.28|585.28|591.28|585.28|591.28|585.28|591.28|585.28|0
1619804350000|2021-04-30 17:39:10|591.22|585.22|591.22|585.22|591.22|585.22|591.22|585.22|0
1619804360000|2021-04-30 17:39:20|591.26|585.26|591.27|585.27|591.27|585.27|591.26|585.26|0
1619804370000|2021-04-30 17:39:30|591.24|585.24|591.24|585.24|591.24|585.24|591.24|585.24|0
1619804380000|2021-04-30 17:39:40|591.25|585.25|591.24|585.24|591.25|585.25|591.24|585.24|0
1619804390000|2021-04-30 17:39:50|591.2|585.2|591.24|585.24|591.24|585.24|591.2|585.2|0
1619804400000|2021-04-30 17:40:00|591.21|585.21|591.11|585.11|591.21|585.21|591.09|585.09|0
1619804410000|2021-04-30 17:40:10|591.12|585.12|591.35|585.35|591.35|585.35|591.12|585.12|0
1619804420000|2021-04-30 17:40:20|591.34|585.34|591.12|585.12|591.34|585.34|591.11|585.11|0
1619804430000|2021-04-30 17:40:30|591.11|585.11|590.78|584.78|591.11|585.11|590.78|584.78|0
1619804440000|2021-04-30 17:40:40|590.72|584.72|590.68|584.68|590.72|584.72|590.68|584.68|0
1619804450000|2021-04-30 17:40:50|590.69|584.69|590.62|584.62|590.69|584.69|590.61|584.61|0
1619804460000|2021-04-30 17:41:00|590.6|584.6|590.51|584.51|590.6|584.6|590.51|584.51|0
1619804470000|2021-04-30 17:41:10|590.5|584.5|590.5|584.5|590.5|584.5|590.5|584.5|0
1619804480000|2021-04-30 17:41:20|590.51|584.51|590.61|584.61|590.61|584.61|590.51|584.51|0
1619804490000|2021-04-30 17:41:30|590.64|584.64|590.75|584.75|590.75|584.75|590.64|584.64|0
1619804500000|2021-04-30 17:41:40|590.8|584.8|590.93|584.93|590.94|584.94|590.8|584.8|0
1619804510000|2021-04-30 17:41:50|590.88|584.88|590.82|584.82|590.88|584.88|590.82|584.82|0
1619804520000|2021-04-30 17:42:00|590.88|584.88|590.85|584.85|590.88|584.88|590.85|584.85|0
1619804530000|2021-04-30 17:42:10|590.84|584.84|590.86|584.86|590.86|584.86|590.84|584.84|0
1619804550000|2021-04-30 17:42:30|590.77|584.77|590.77|584.77|590.77|584.77|590.77|584.77|0
1619804560000|2021-04-30 17:42:40|590.71|584.71|590.71|584.71|590.71|584.71|590.71|584.71|0
1619804570000|2021-04-30 17:42:50|590.62|584.62|590.38|584.38|590.62|584.62|590.38|584.38|0
1619804580000|2021-04-30 17:43:00|590.47|584.47|590.49|584.49|590.49|584.49|590.45|584.45|0
1619804590000|2021-04-30 17:43:10|590.59|584.59|590.63|584.63|590.63|584.63|590.59|584.59|0
1619804600000|2021-04-30 17:43:20|590.64|584.64|590.61|584.61|590.64|584.64|590.61|584.61|0
1619804610000|2021-04-30 17:43:30|590.64|584.64|590.64|584.64|590.64|584.64|590.64|584.64|0
1619804620000|2021-04-30 17:43:40|590.63|584.63|590.62|584.62|590.63|584.63|590.61|584.61|0
1619804630000|2021-04-30 17:43:50|590.61|584.61|590.66|584.66|590.66|584.66|590.61|584.61|0
1619804640000|2021-04-30 17:44:00|590.45|584.45|590.46|584.46|590.46|584.46|590.45|584.45|0
1619804650000|2021-04-30 17:44:10|590.43|584.43|590.48|584.48|590.5|584.5|590.43|584.43|0
1619804660000|2021-04-30 17:44:20|590.55|584.55|590.5|584.5|590.55|584.55|590.5|584.5|0
1619804670000|2021-04-30 17:44:30|590.48|584.48|590.43|584.43|590.53|584.53|590.43|584.43|0
1619804680000|2021-04-30 17:44:40|590.35|584.35|590.23|584.23|590.35|584.35|590.22|584.22|0
1619804690000|2021-04-30 17:44:50|590.16|584.16|590.04|584.04|590.16|584.16|590.04|584.04|0
1619804700000|2021-04-30 17:45:00|590.02|584.02|589.99|583.99|590.02|584.02|589.88|583.88|0
1619804710000|2021-04-30 17:45:10|590.03|584.03|590.03|584.03|590.03|584.03|590.03|584.03|0
1619804720000|2021-04-30 17:45:20|590.11|584.11|590.13|584.13|590.14|584.14|590.11|584.11|0
1619804730000|2021-04-30 17:45:30|590.11|584.11|589.63|583.63|590.11|584.11|589.63|583.63|0
1619804740000|2021-04-30 17:45:40|589.58|583.58|589.45|583.45|589.58|583.58|589.45|583.45|0
1619804750000|2021-04-30 17:45:50|589.49|583.49|589.72|583.72|589.72|583.72|589.49|583.49|0
1619804760000|2021-04-30 17:46:00|589.8|583.8|589.81|583.81|589.81|583.81|589.8|583.8|0
1619804770000|2021-04-30 17:46:10|589.82|583.82|589.74|583.74|589.82|583.82|589.72|583.72|0
1619804780000|2021-04-30 17:46:20|589.78|583.78|589.79|583.79|589.79|583.79|589.78|583.78|0
1619804790000|2021-04-30 17:46:30|589.69|583.69|589.57|583.57|589.69|583.69|589.57|583.57|0
1619804800000|2021-04-30 17:46:40|589.49|583.49|589.4|583.4|589.49|583.49|589.37|583.37|0
1619804810000|2021-04-30 17:46:50|589.42|583.42|589.32|583.32|589.42|583.42|589.32|583.32|0
1619804820000|2021-04-30 17:47:00|589.27|583.27|589.14|583.14|589.27|583.27|589.14|583.14|0
1619804830000|2021-04-30 17:47:10|589.11|583.11|589.24|583.24|589.29|583.29|589.07|583.07|0
1619804840000|2021-04-30 17:47:20|589.31|583.31|589.32|583.32|589.33|583.33|589.31|583.31|0
1619804850000|2021-04-30 17:47:30|589.24|583.24|589.22|583.22|589.24|583.24|589.22|583.22|0
1619804860000|2021-04-30 17:47:40|589.21|583.21|589.18|583.18|589.21|583.21|589.18|583.18|0
1619804870000|2021-04-30 17:47:50|589.14|583.14|589.09|583.09|589.14|583.14|589.09|583.09|0
1619804880000|2021-04-30 17:48:00|589.08|583.08|589.12|583.12|589.13|583.13|589.08|583.08|0
1619804890000|2021-04-30 17:48:10|589.13|583.13|589.1|583.1|589.13|583.13|589.1|583.1|0
1619804900000|2021-04-30 17:48:20|589.2|583.2|589.23|583.23|589.24|583.24|589.19|583.19|0
1619804910000|2021-04-30 17:48:30|589.28|583.28|589.39|583.39|589.43|583.43|589.28|583.28|0
1619804920000|2021-04-30 17:48:40|589.38|583.38|588.85|582.85|589.38|583.38|588.83|582.83|0
1619804930000|2021-04-30 17:48:50|588.8|582.8|588.81|582.81|588.81|582.81|588.73|582.73|0
1619804940000|2021-04-30 17:49:00|588.86|582.86|588.86|582.86|588.86|582.86|588.86|582.86|0
1619804950000|2021-04-30 17:49:10|588.85|582.85|588.82|582.82|588.85|582.85|588.81|582.81|0
1619804960000|2021-04-30 17:49:20|588.77|582.77|588.72|582.72|588.79|582.79|588.72|582.72|0
1619804970000|2021-04-30 17:49:30|588.62|582.62|588.59|582.59|588.62|582.62|588.58|582.58|0
1619804980000|2021-04-30 17:49:40|588.63|582.63|588.63|582.63|588.63|582.63|588.63|582.63|0
1619804990000|2021-04-30 17:49:50|588.64|582.64|588.47|582.47|588.64|582.64|588.47|582.47|0
1619805000000|2021-04-30 17:50:00|588.41|582.41|588.41|582.41|588.41|582.41|588.41|582.41|0
1619805010000|2021-04-30 17:50:10|588.36|582.36|588.45|582.45|588.46|582.46|588.36|582.36|0
1619805020000|2021-04-30 17:50:20|588.48|582.48|588.46|582.46|588.48|582.48|588.46|582.46|0
1619805030000|2021-04-30 17:50:30|588.49|582.49|588.57|582.57|588.57|582.57|588.49|582.49|0
1619805050000|2021-04-30 17:50:50|588.56|582.56|588.54|582.54|588.57|582.57|588.54|582.54|0
1619805060000|2021-04-30 17:51:00|588.52|582.52|588.58|582.58|588.58|582.58|588.52|582.52|0
1619805070000|2021-04-30 17:51:10|588.62|582.62|588.61|582.61|588.62|582.62|588.61|582.61|0
1619805080000|2021-04-30 17:51:20|588.64|582.64|588.74|582.74|588.74|582.74|588.64|582.64|0
1619805090000|2021-04-30 17:51:30|588.65|582.65|588.75|582.75|588.76|582.76|588.65|582.65|0
1619805100000|2021-04-30 17:51:40|588.72|582.72|588.5|582.5|588.72|582.72|588.5|582.5|0
1619805110000|2021-04-30 17:51:50|588.49|582.49|588.46|582.46|588.49|582.49|588.46|582.46|0
1619805120000|2021-04-30 17:52:00|588.4|582.4|588.46|582.46|588.46|582.46|588.36|582.36|0
1619805130000|2021-04-30 17:52:10|588.47|582.47|588.45|582.45|588.47|582.47|588.45|582.45|0
1619805140000|2021-04-30 17:52:20|588.46|582.46|588.41|582.41|588.46|582.46|588.41|582.41|0
1619805150000|2021-04-30 17:52:30|588.45|582.45|588.42|582.42|588.45|582.45|588.42|582.42|0
1619805160000|2021-04-30 17:52:40|588.44|582.44|588.46|582.46|588.46|582.46|588.44|582.44|0
1619805170000|2021-04-30 17:52:50|588.45|582.45|588.49|582.49|588.51|582.51|588.45|582.45|0
1619805180000|2021-04-30 17:53:00|588.48|582.48|588.45|582.45|588.48|582.48|588.45|582.45|0
1619805190000|2021-04-30 17:53:10|588.43|582.43|588.43|582.43|588.43|582.43|588.43|582.43|0
1619805200000|2021-04-30 17:53:20|588.45|582.45|588.15|582.15|588.45|582.45|588.15|582.15|0
1619805210000|2021-04-30 17:53:30|588.14|582.14|588.07|582.07|588.14|582.14|588.07|582.07|0
1619805220000|2021-04-30 17:53:40|588.08|582.08|588.1|582.1|588.12|582.12|588.08|582.08|0
1619805230000|2021-04-30 17:53:50|588.05|582.05|588.05|582.05|588.05|582.05|588.05|582.05|0
1619805240000|2021-04-30 17:54:00|588.14|582.14|588.14|582.14|588.14|582.14|588.14|582.14|0
1619805250000|2021-04-30 17:54:10|588.12|582.12|588.15|582.15|588.15|582.15|588.12|582.12|0
1619805260000|2021-04-30 17:54:20|588.28|582.28|588.47|582.47|588.47|582.47|588.28|582.28|0
1619805270000|2021-04-30 17:54:30|588.48|582.48|588.5|582.5|588.51|582.51|588.47|582.47|0
1619805280000|2021-04-30 17:54:40|588.53|582.53|588.42|582.42|588.53|582.53|588.42|582.42|0
1619805290000|2021-04-30 17:54:50|588.44|582.44|588.43|582.43|588.46|582.46|588.43|582.43|0
1619805300000|2021-04-30 17:55:00|588.44|582.44|588.4|582.4|588.47|582.47|588.4|582.4|0
1619805310000|2021-04-30 17:55:10|588.44|582.44|588.22|582.22|588.44|582.44|588.22|582.22|0
1619805320000|2021-04-30 17:55:20|588.23|582.23|587.98|581.98|588.23|582.23|587.95|581.95|0
1619805330000|2021-04-30 17:55:30|587.93|581.93|588.01|582.01|588.01|582.01|587.91|581.91|0
1619805340000|2021-04-30 17:55:40|588.03|582.03|588.08|582.08|588.08|582.08|588.03|582.03|0
1619805350000|2021-04-30 17:55:50|588.09|582.09|587.85|581.85|588.1|582.1|587.85|581.85|0
1619805360000|2021-04-30 17:56:00|587.84|581.84|587.73|581.73|587.84|581.84|587.69|581.69|0
1619805370000|2021-04-30 17:56:10|587.79|581.79|587.79|581.79|587.8|581.8|587.79|581.79|0
1619805380000|2021-04-30 17:56:20|587.84|581.84|587.84|581.84|587.84|581.84|587.84|581.84|0
1619805390000|2021-04-30 17:56:30|587.8|581.8|587.78|581.78|587.8|581.8|587.73|581.73|0
1619805400000|2021-04-30 17:56:40|587.77|581.77|587.76|581.76|587.77|581.77|587.76|581.76|0
1619805410000|2021-04-30 17:56:50|587.78|581.78|587.78|581.78|587.78|581.78|587.78|581.78|0
1619805420000|2021-04-30 17:57:00|587.77|581.77|587.83|581.83|587.83|581.83|587.77|581.77|0
1619805430000|2021-04-30 17:57:10|587.82|581.82|587.82|581.82|587.82|581.82|587.82|581.82|0
1619805440000|2021-04-30 17:57:20|587.83|581.83|587.78|581.78|587.83|581.83|587.78|581.78|0
1619805450000|2021-04-30 17:57:30|587.79|581.79|587.68|581.68|587.79|581.79|587.67|581.67|0
1619805460000|2021-04-30 17:57:40|587.63|581.63|587.61|581.61|587.63|581.63|587.61|581.61|0
1619805470000|2021-04-30 17:57:50|587.59|581.59|587.45|581.45|587.64|581.64|587.45|581.45|0
1619805480000|2021-04-30 17:58:00|587.42|581.42|587.4|581.4|587.42|581.42|587.4|581.4|0
1619805490000|2021-04-30 17:58:10|587.36|581.36|587.26|581.26|587.36|581.36|587.23|581.23|0
1619805500000|2021-04-30 17:58:20|587.36|581.36|587.45|581.45|587.5|581.5|587.36|581.36|0
1619805510000|2021-04-30 17:58:30|587.5|581.5|587.5|581.5|587.5|581.5|587.5|581.5|0
1619805520000|2021-04-30 17:58:40|587.49|581.49|587.51|581.51|587.53|581.53|587.49|581.49|0
1619805530000|2021-04-30 17:58:50|587.49|581.49|587.33|581.33|587.49|581.49|587.33|581.33|0
1619805540000|2021-04-30 17:59:00|587.38|581.38|587.43|581.43|587.43|581.43|587.35|581.35|0
1619805550000|2021-04-30 17:59:10|587.42|581.42|587.41|581.41|587.43|581.43|587.4|581.4|0
1619805560000|2021-04-30 17:59:20|587.45|581.45|587.36|581.36|587.45|581.45|587.36|581.36|0
1619805570000|2021-04-30 17:59:30|587.37|581.37|587.35|581.35|587.39|581.39|587.35|581.35|0
1619805580000|2021-04-30 17:59:40|587.27|581.27|587.2|581.2|587.27|581.27|587.19|581.19|0
1619805590000|2021-04-30 17:59:50|587.24|581.24|587.16|581.16|587.24|581.24|587.16|581.16|0
1619805600000|2021-04-30 18:00:00|587.14|581.14|587.34|581.34|587.34|581.34|587.14|581.14|0
1619805610000|2021-04-30 18:00:10|587.35|581.35|587.3|581.3|587.35|581.35|587.28|581.28|0
1619805620000|2021-04-30 18:00:20|587.33|581.33|587.54|581.54|587.54|581.54|587.32|581.32|0
1619805630000|2021-04-30 18:00:30|587.46|581.46|587.23|581.23|587.46|581.46|587.23|581.23|0
1619805640000|2021-04-30 18:00:40|587.16|581.16|587.05|581.05|587.16|581.16|587.05|581.05|0
1619805650000|2021-04-30 18:00:50|587.02|581.02|586.85|580.85|587.02|581.02|586.85|580.85|0
1619805660000|2021-04-30 18:01:00|586.86|580.86|586.78|580.78|586.86|580.86|586.78|580.78|0
1619805670000|2021-04-30 18:01:10|586.92|580.92|587|581|587|581|586.91|580.91|0
1619805680000|2021-04-30 18:01:20|587.05|581.05|587.18|581.18|587.19|581.19|587.05|581.05|0
1619805690000|2021-04-30 18:01:30|587.19|581.19|587.32|581.32|587.32|581.32|587.19|581.19|0
1619805700000|2021-04-30 18:01:40|587.33|581.33|587.14|581.14|587.33|581.33|587.14|581.14|0
1619805710000|2021-04-30 18:01:50|587.13|581.13|587.07|581.07|587.13|581.13|587.06|581.06|0
1619805720000|2021-04-30 18:02:00|587.06|581.06|586.84|580.84|587.06|581.06|586.84|580.84|0
1619805730000|2021-04-30 18:02:10|586.9|580.9|586.81|580.81|586.94|580.94|586.81|580.81|0
1619805740000|2021-04-30 18:02:20|586.83|580.83|586.62|580.62|586.83|580.83|586.62|580.62|0
1619805750000|2021-04-30 18:02:30|586.61|580.61|586.6|580.6|586.61|580.61|586.58|580.58|0
1619805760000|2021-04-30 18:02:40|586.57|580.57|586.45|580.45|586.57|580.57|586.39|580.39|0
1619805770000|2021-04-30 18:02:50|586.46|580.46|586.61|580.61|586.61|580.61|586.46|580.46|0
1619805780000|2021-04-30 18:03:00|586.63|580.63|586.62|580.62|586.63|580.63|586.55|580.55|0
1619805790000|2021-04-30 18:03:10|586.8|580.8|586.94|580.94|586.94|580.94|586.8|580.8|0
1619805800000|2021-04-30 18:03:20|586.9|580.9|586.9|580.9|586.95|580.95|586.9|580.9|0
1619805810000|2021-04-30 18:03:30|586.89|580.89|586.9|580.9|586.9|580.9|586.87|580.87|0
1619805820000|2021-04-30 18:03:40|586.87|580.87|586.81|580.81|586.87|580.87|586.81|580.81|0
1619805830000|2021-04-30 18:03:50|586.82|580.82|586.87|580.87|586.87|580.87|586.82|580.82|0
1619805840000|2021-04-30 18:04:00|586.84|580.84|586.81|580.81|586.84|580.84|586.78|580.78|0
1619805850000|2021-04-30 18:04:10|586.85|580.85|586.99|580.99|586.99|580.99|586.85|580.85|0
1619805860000|2021-04-30 18:04:20|587.11|581.11|587.18|581.18|587.18|581.18|587.11|581.11|0
1619805870000|2021-04-30 18:04:30|587.09|581.09|586.99|580.99|587.09|581.09|586.94|580.94|0
1619805880000|2021-04-30 18:04:40|587.05|581.05|587.05|581.05|587.05|581.05|587.02|581.02|0
1619805890000|2021-04-30 18:04:50|587.06|581.06|587.14|581.14|587.14|581.14|587.06|581.06|0
1619805900000|2021-04-30 18:05:00|587.15|581.15|587.09|581.09|587.15|581.15|587.08|581.08|0
1619805910000|2021-04-30 18:05:10|587.07|581.07|586.92|580.92|587.07|581.07|586.92|580.92|0
1619805920000|2021-04-30 18:05:20|586.95|580.95|586.96|580.96|586.98|580.98|586.95|580.95|0
1619805930000|2021-04-30 18:05:30|586.98|580.98|587.16|581.16|587.19|581.19|586.98|580.98|0
1619805940000|2021-04-30 18:05:40|587.19|581.19|587.25|581.25|587.25|581.25|587.16|581.16|0
1619805950000|2021-04-30 18:05:50|587.29|581.29|587.38|581.38|587.38|581.38|587.29|581.29|0
1619805960000|2021-04-30 18:06:00|587.43|581.43|587.74|581.74|587.74|581.74|587.43|581.43|0
1619805970000|2021-04-30 18:06:10|587.67|581.67|587.72|581.72|587.73|581.73|587.67|581.67|0
1619805980000|2021-04-30 18:06:20|587.73|581.73|587.6|581.6|587.73|581.73|587.6|581.6|0
1619806000000|2021-04-30 18:06:40|587.59|581.59|587.68|581.68|587.68|581.68|587.59|581.59|0
1619806010000|2021-04-30 18:06:50|587.67|581.67|587.76|581.76|587.78|581.78|587.67|581.67|0
1619806020000|2021-04-30 18:07:00|587.72|581.72|587.73|581.73|587.73|581.73|587.72|581.72|0
1619806030000|2021-04-30 18:07:10|587.7|581.7|587.87|581.87|587.92|581.92|587.7|581.7|0
1619806040000|2021-04-30 18:07:20|587.84|581.84|587.85|581.85|587.85|581.85|587.83|581.83|0
1619806050000|2021-04-30 18:07:30|587.76|581.76|587.73|581.73|587.76|581.76|587.73|581.73|0
1619806060000|2021-04-30 18:07:40|587.72|581.72|587.73|581.73|587.73|581.73|587.58|581.58|0
1619806070000|2021-04-30 18:07:50|587.84|581.84|587.91|581.91|587.91|581.91|587.84|581.84|0
1619806080000|2021-04-30 18:08:00|587.89|581.89|587.89|581.89|587.89|581.89|587.88|581.88|0
1619806090000|2021-04-30 18:08:10|587.76|581.76|587.66|581.66|587.8|581.8|587.66|581.66|0
1619806100000|2021-04-30 18:08:20|587.63|581.63|587.57|581.57|587.68|581.68|587.57|581.57|0
1619806110000|2021-04-30 18:08:30|587.51|581.51|587.54|581.54|587.54|581.54|587.48|581.48|0
1619806120000|2021-04-30 18:08:40|587.49|581.49|587.41|581.41|587.49|581.49|587.4|581.4|0
1619806130000|2021-04-30 18:08:50|587.33|581.33|587.39|581.39|587.39|581.39|587.33|581.33|0
1619806140000|2021-04-30 18:09:00|587.35|581.35|587.35|581.35|587.36|581.36|587.33|581.33|0
1619806150000|2021-04-30 18:09:10|587.36|581.36|587.38|581.38|587.38|581.38|587.36|581.36|0
1619806160000|2021-04-30 18:09:20|587.44|581.44|587.53|581.53|587.53|581.53|587.44|581.44|0
1619806170000|2021-04-30 18:09:30|587.55|581.55|587.55|581.55|587.56|581.56|587.55|581.55|0
1619806180000|2021-04-30 18:09:40|587.68|581.68|587.87|581.87|587.87|581.87|587.68|581.68|0
1619806190000|2021-04-30 18:09:50|587.88|581.88|587.87|581.87|587.88|581.88|587.87|581.87|0
1619806200000|2021-04-30 18:10:00|587.88|581.88|587.87|581.87|587.89|581.89|587.86|581.86|0
1619806210000|2021-04-30 18:10:10|587.86|581.86|587.72|581.72|587.87|581.87|587.72|581.72|0
1619806220000|2021-04-30 18:10:20|587.76|581.76|587.8|581.8|587.82|581.82|587.72|581.72|0
1619806230000|2021-04-30 18:10:30|587.78|581.78|587.84|581.84|587.84|581.84|587.78|581.78|0
1619806240000|2021-04-30 18:10:40|587.83|581.83|587.86|581.86|587.86|581.86|587.8|581.8|0
1619806250000|2021-04-30 18:10:50|587.91|581.91|587.93|581.93|587.93|581.93|587.87|581.87|0
1619806260000|2021-04-30 18:11:00|587.89|581.89|587.89|581.89|587.89|581.89|587.89|581.89|0
1619806270000|2021-04-30 18:11:10|587.86|581.86|587.86|581.86|587.86|581.86|587.82|581.82|0
1619806280000|2021-04-30 18:11:20|587.89|581.89|587.84|581.84|587.9|581.9|587.84|581.84|0
1619806290000|2021-04-30 18:11:30|587.83|581.83|587.82|581.82|587.83|581.83|587.82|581.82|0
1619806300000|2021-04-30 18:11:40|587.8|581.8|587.8|581.8|587.8|581.8|587.8|581.8|0
1619806310000|2021-04-30 18:11:50|587.72|581.72|587.8|581.8|587.8|581.8|587.72|581.72|0
1619806320000|2021-04-30 18:12:00|587.85|581.85|587.94|581.94|587.94|581.94|587.85|581.85|0
1619806330000|2021-04-30 18:12:10|587.93|581.93|587.97|581.97|587.97|581.97|587.92|581.92|0
1619806340000|2021-04-30 18:12:20|588.01|582.01|588.19|582.19|588.19|582.19|588.01|582.01|0
1619806350000|2021-04-30 18:12:30|588.2|582.2|588.23|582.23|588.23|582.23|588.19|582.19|0
1619806360000|2021-04-30 18:12:40|588.16|582.16|587.96|581.96|588.24|582.24|587.96|581.96|0
1619806370000|2021-04-30 18:12:50|587.9|581.9|587.9|581.9|587.9|581.9|587.85|581.85|0
1619806380000|2021-04-30 18:13:00|587.95|581.95|587.95|581.95|588.02|582.02|587.92|581.92|0
1619806390000|2021-04-30 18:13:10|587.93|581.93|587.9|581.9|587.96|581.96|587.9|581.9|0
1619806400000|2021-04-30 18:13:20|587.98|581.98|588.01|582.01|588.01|582.01|587.98|581.98|0
1619806410000|2021-04-30 18:13:30|588.03|582.03|588.07|582.07|588.07|582.07|588.03|582.03|0
1619806420000|2021-04-30 18:13:40|588.14|582.14|588.14|582.14|588.14|582.14|588.14|582.14|0
1619806430000|2021-04-30 18:13:50|588.25|582.25|588.25|582.25|588.25|582.25|588.25|582.25|0
1619806440000|2021-04-30 18:14:00|588.28|582.28|588.22|582.22|588.3|582.3|588.22|582.22|0
1619806450000|2021-04-30 18:14:10|588.26|582.26|588.23|582.23|588.26|582.26|588.23|582.23|0
1619806460000|2021-04-30 18:14:20|588.22|582.22|588.25|582.25|588.25|582.25|588.22|582.22|0
1619806480000|2021-04-30 18:14:40|588.29|582.29|588.29|582.29|588.29|582.29|588.29|582.29|0
1619806490000|2021-04-30 18:14:50|588.31|582.31|588.32|582.32|588.34|582.34|588.31|582.31|0
1619806500000|2021-04-30 18:15:00|588.35|582.35|588.38|582.38|588.38|582.38|588.34|582.34|0
1619806510000|2021-04-30 18:15:10|588.36|582.36|588.34|582.34|588.36|582.36|588.32|582.32|0
1619806520000|2021-04-30 18:15:20|588.31|582.31|588.4|582.4|588.4|582.4|588.3|582.3|0
1619806530000|2021-04-30 18:15:30|588.36|582.36|588.14|582.14|588.36|582.36|588.09|582.09|0
1619806540000|2021-04-30 18:15:40|588.12|582.12|588.24|582.24|588.25|582.25|588.12|582.12|0
1619806550000|2021-04-30 18:15:50|588.25|582.25|588.39|582.39|588.39|582.39|588.25|582.25|0
1619806560000|2021-04-30 18:16:00|588.37|582.37|588.32|582.32|588.37|582.37|588.32|582.32|0
1619806570000|2021-04-30 18:16:10|588.35|582.35|588.35|582.35|588.35|582.35|588.35|582.35|0
1619806580000|2021-04-30 18:16:20|588.36|582.36|588.35|582.35|588.36|582.36|588.35|582.35|0
1619806590000|2021-04-30 18:16:30|588.41|582.41|588.45|582.45|588.45|582.45|588.41|582.41|0
1619806600000|2021-04-30 18:16:40|588.46|582.46|588.46|582.46|588.46|582.46|588.45|582.45|0
1619806610000|2021-04-30 18:16:50|588.45|582.45|588.46|582.46|588.47|582.47|588.45|582.45|0
1619806620000|2021-04-30 18:17:00|588.47|582.47|588.67|582.67|588.67|582.67|588.47|582.47|0
1619806630000|2021-04-30 18:17:10|588.68|582.68|588.68|582.68|588.72|582.72|588.68|582.68|0
1619806640000|2021-04-30 18:17:20|588.67|582.67|588.64|582.64|588.67|582.67|588.59|582.59|0
1619806650000|2021-04-30 18:17:30|588.63|582.63|588.5|582.5|588.63|582.63|588.5|582.5|0
1619806660000|2021-04-30 18:17:40|588.45|582.45|588.14|582.14|588.45|582.45|588.14|582.14|0
1619806670000|2021-04-30 18:17:50|588.07|582.07|588.01|582.01|588.07|582.07|588.01|582.01|0
1619806680000|2021-04-30 18:18:00|587.99|581.99|587.99|581.99|587.99|581.99|587.98|581.98|0
1619806690000|2021-04-30 18:18:10|587.98|581.98|587.93|581.93|587.99|581.99|587.93|581.93|0
1619806700000|2021-04-30 18:18:20|587.94|581.94|587.97|581.97|587.98|581.98|587.93|581.93|0
1619806710000|2021-04-30 18:18:30|587.96|581.96|587.87|581.87|587.97|581.97|587.87|581.87|0
1619806720000|2021-04-30 18:18:40|587.91|581.91|587.91|581.91|587.91|581.91|587.91|581.91|0
1619806730000|2021-04-30 18:18:50|588.03|582.03|588.28|582.28|588.28|582.28|588.03|582.03|0
1619806740000|2021-04-30 18:19:00|588.27|582.27|588.28|582.28|588.28|582.28|588.27|582.27|0
1619806750000|2021-04-30 18:19:10|588.29|582.29|588.3|582.3|588.3|582.3|588.29|582.29|0
1619806760000|2021-04-30 18:19:20|588.32|582.32|588.49|582.49|588.49|582.49|588.32|582.32|0
1619806770000|2021-04-30 18:19:30|588.51|582.51|588.27|582.27|588.51|582.51|588.27|582.27|0
1619806780000|2021-04-30 18:19:40|588.24|582.24|588.21|582.21|588.24|582.24|588.21|582.21|0
1619806790000|2021-04-30 18:19:50|588.15|582.15|588.13|582.13|588.15|582.15|588.13|582.13|0
1619806800000|2021-04-30 18:20:00|588.06|582.06|587.75|581.75|588.07|582.07|587.75|581.75|0
1619806810000|2021-04-30 18:20:10|587.72|581.72|587.68|581.68|587.73|581.73|587.68|581.68|0
1619806820000|2021-04-30 18:20:20|587.65|581.65|587.59|581.59|587.66|581.66|587.59|581.59|0
1619806830000|2021-04-30 18:20:30|587.63|581.63|587.68|581.68|587.68|581.68|587.63|581.63|0
1619806840000|2021-04-30 18:20:40|587.67|581.67|587.53|581.53|587.67|581.67|587.53|581.53|0
1619806850000|2021-04-30 18:20:50|587.52|581.52|587.51|581.51|587.52|581.52|587.51|581.51|0
1619806860000|2021-04-30 18:21:00|587.52|581.52|587.57|581.57|587.62|581.62|587.5|581.5|0
1619806870000|2021-04-30 18:21:10|587.55|581.55|587.55|581.55|587.55|581.55|587.55|581.55|0
1619806880000|2021-04-30 18:21:20|587.39|581.39|587.11|581.11|587.39|581.39|587.11|581.11|0
1619806890000|2021-04-30 18:21:30|587.17|581.17|587.17|581.17|587.17|581.17|587.17|581.17|0
1619806900000|2021-04-30 18:21:40|587.18|581.18|587.22|581.22|587.22|581.22|587.18|581.18|0
1619806910000|2021-04-30 18:21:50|587.2|581.2|587.21|581.21|587.21|581.21|587.2|581.2|0
1619806920000|2021-04-30 18:22:00|587.23|581.23|587.23|581.23|587.23|581.23|587.23|581.23|0
1619806930000|2021-04-30 18:22:10|587.2|581.2|587.15|581.15|587.2|581.2|587.15|581.15|0
1619806940000|2021-04-30 18:22:20|587.1|581.1|587.1|581.1|587.1|581.1|587.09|581.09|0
1619806950000|2021-04-30 18:22:30|587.08|581.08|587|581|587.09|581.09|587|581|0
1619806960000|2021-04-30 18:22:40|586.99|580.99|586.99|580.99|587|581|586.99|580.99|0
1619806970000|2021-04-30 18:22:50|587.03|581.03|587.05|581.05|587.05|581.05|587.01|581.01|0
1619806980000|2021-04-30 18:23:00|587.06|581.06|587.05|581.05|587.06|581.06|587.05|581.05|0
1619806990000|2021-04-30 18:23:10|587.04|581.04|587.08|581.08|587.09|581.09|587.04|581.04|0
1619807000000|2021-04-30 18:23:20|587.16|581.16|587.18|581.18|587.18|581.18|587.16|581.16|0
1619807010000|2021-04-30 18:23:30|587.17|581.17|587.06|581.06|587.17|581.17|587.06|581.06|0
1619807020000|2021-04-30 18:23:40|587.02|581.02|587.03|581.03|587.06|581.06|587.02|581.02|0
1619807030000|2021-04-30 18:23:50|587|581|586.92|580.92|587|581|586.92|580.92|0
1619807040000|2021-04-30 18:24:00|586.82|580.82|586.75|580.75|586.82|580.82|586.75|580.75|0
1619807050000|2021-04-30 18:24:10|586.8|580.8|586.86|580.86|586.86|580.86|586.74|580.74|0
1619807060000|2021-04-30 18:24:20|586.82|580.82|586.72|580.72|586.82|580.82|586.68|580.68|0
1619807070000|2021-04-30 18:24:30|586.71|580.71|586.76|580.76|586.76|580.76|586.71|580.71|0
1619807080000|2021-04-30 18:24:40|586.78|580.78|586.78|580.78|586.78|580.78|586.78|580.78|0
1619807090000|2021-04-30 18:24:50|586.79|580.79|586.83|580.83|586.83|580.83|586.78|580.78|0
1619807100000|2021-04-30 18:25:00|586.86|580.86|586.87|580.87|586.87|580.87|586.86|580.86|0
1619807110000|2021-04-30 18:25:10|586.83|580.83|586.71|580.71|586.83|580.83|586.71|580.71|0
1619807120000|2021-04-30 18:25:20|586.62|580.62|586.7|580.7|586.7|580.7|586.62|580.62|0
1619807130000|2021-04-30 18:25:30|586.85|580.85|586.91|580.91|586.96|580.96|586.85|580.85|0
1619807140000|2021-04-30 18:25:40|586.92|580.92|586.86|580.86|586.92|580.92|586.86|580.86|0
1619807150000|2021-04-30 18:25:50|586.78|580.78|586.73|580.73|586.78|580.78|586.73|580.73|0
1619807160000|2021-04-30 18:26:00|586.74|580.74|586.7|580.7|586.78|580.78|586.66|580.66|0
1619807170000|2021-04-30 18:26:10|586.71|580.71|586.68|580.68|586.71|580.71|586.67|580.67|0
1619807180000|2021-04-30 18:26:20|586.61|580.61|586.61|580.61|586.61|580.61|586.6|580.6|0
1619807190000|2021-04-30 18:26:30|586.68|580.68|586.73|580.73|586.73|580.73|586.68|580.68|0
1619807200000|2021-04-30 18:26:40|586.8|580.8|586.8|580.8|586.8|580.8|586.8|580.8|0
1619807210000|2021-04-30 18:26:50|586.78|580.78|586.78|580.78|586.78|580.78|586.77|580.77|0
1619807220000|2021-04-30 18:27:00|586.8|580.8|586.83|580.83|586.83|580.83|586.8|580.8|0
1619807230000|2021-04-30 18:27:10|586.97|580.97|587.1|581.1|587.17|581.17|586.97|580.97|0
1619807240000|2021-04-30 18:27:20|587.19|581.19|587.11|581.11|587.19|581.19|587.11|581.11|0
1619807250000|2021-04-30 18:27:30|587.15|581.15|587.23|581.23|587.23|581.23|587.15|581.15|0
1619807260000|2021-04-30 18:27:40|587.27|581.27|587.52|581.52|587.52|581.52|587.27|581.27|0
1619807270000|2021-04-30 18:27:50|587.54|581.54|587.57|581.57|587.57|581.57|587.53|581.53|0
1619807280000|2021-04-30 18:28:00|587.59|581.59|587.47|581.47|587.59|581.59|587.47|581.47|0
1619807290000|2021-04-30 18:28:10|587.51|581.51|587.39|581.39|587.51|581.51|587.39|581.39|0
1619807300000|2021-04-30 18:28:20|587.43|581.43|587.33|581.33|587.43|581.43|587.29|581.29|0
1619807310000|2021-04-30 18:28:30|587.32|581.32|587.4|581.4|587.4|581.4|587.32|581.32|0
1619807320000|2021-04-30 18:28:40|587.36|581.36|587.37|581.37|587.4|581.4|587.36|581.36|0
1619807330000|2021-04-30 18:28:50|587.39|581.39|587.43|581.43|587.43|581.43|587.39|581.39|0
1619807340000|2021-04-30 18:29:00|587.45|581.45|587.45|581.45|587.45|581.45|587.45|581.45|0
1619807350000|2021-04-30 18:29:10|587.47|581.47|587.54|581.54|587.54|581.54|587.47|581.47|0
1619807360000|2021-04-30 18:29:20|587.55|581.55|587.48|581.48|587.6|581.6|587.48|581.48|0
1619807370000|2021-04-30 18:29:30|587.46|581.46|587.33|581.33|587.46|581.46|587.32|581.32|0
1619807380000|2021-04-30 18:29:40|587.34|581.34|587.27|581.27|587.34|581.34|587.27|581.27|0
1619807390000|2021-04-30 18:29:50|587.26|581.26|587.26|581.26|587.26|581.26|587.26|581.26|0
1619807400000|2021-04-30 18:30:00|587.29|581.29|587.3|581.3|587.33|581.33|587.29|581.29|0
1619807410000|2021-04-30 18:30:10|587.25|581.25|587.19|581.19|587.25|581.25|587.18|581.18|0
1619807420000|2021-04-30 18:30:20|587.13|581.13|587.13|581.13|587.13|581.13|587.13|581.13|0
1619807430000|2021-04-30 18:30:30|587.04|581.04|587.01|581.01|587.04|581.04|587.01|581.01|0
1619807440000|2021-04-30 18:30:40|587|581|587.21|581.21|587.21|581.21|587|581|0
1619807450000|2021-04-30 18:30:50|587.86|581.86|587.86|581.86|587.87|581.87|587.85|581.85|0
1619807460000|2021-04-30 18:31:00|587.9|581.9|587.9|581.9|587.91|581.91|587.87|581.87|0
1619807470000|2021-04-30 18:31:10|587.89|581.89|587.89|581.89|587.89|581.89|587.88|581.88|0
1619807480000|2021-04-30 18:31:20|587.9|581.9|587.8|581.8|587.9|581.9|587.8|581.8|0
1619807490000|2021-04-30 18:31:30|587.77|581.77|587.79|581.79|587.79|581.79|587.77|581.77|0
1619807500000|2021-04-30 18:31:40|587.81|581.81|587.8|581.8|587.81|581.81|587.8|581.8|0
1619807510000|2021-04-30 18:31:50|587.84|581.84|587.94|581.94|587.94|581.94|587.84|581.84|0
1619807520000|2021-04-30 18:32:00|587.92|581.92|587.95|581.95|587.95|581.95|587.92|581.92|0
1619807530000|2021-04-30 18:32:10|587.94|581.94|587.97|581.97|588.01|582.01|587.94|581.94|0
1619807540000|2021-04-30 18:32:20|588.01|582.01|588.02|582.02|588.03|582.03|588.01|582.01|0
1619807550000|2021-04-30 18:32:30|588.06|582.06|588.11|582.11|588.11|582.11|588.03|582.03|0
1619807560000|2021-04-30 18:32:40|588.08|582.08|588.15|582.15|588.15|582.15|588.08|582.08|0
1619807570000|2021-04-30 18:32:50|588.17|582.17|588.09|582.09|588.17|582.17|588.09|582.09|0
1619807580000|2021-04-30 18:33:00|588.12|582.12|588.4|582.4|588.4|582.4|588.12|582.12|0
1619807590000|2021-04-30 18:33:10|588.42|582.42|588.31|582.31|588.42|582.42|588.31|582.31|0
1619807610000|2021-04-30 18:33:30|588.29|582.29|588.26|582.26|588.33|582.33|588.26|582.26|0
1619807630000|2021-04-30 18:33:50|588.11|582.11|588.13|582.13|588.13|582.13|588.11|582.11|0
1619807640000|2021-04-30 18:34:00|588.11|582.11|588.09|582.09|588.11|582.11|588.09|582.09|0
1619807650000|2021-04-30 18:34:10|588.1|582.1|588.1|582.1|588.1|582.1|588.1|582.1|0
1619807660000|2021-04-30 18:34:20|588.08|582.08|588.06|582.06|588.08|582.08|588.06|582.06|0
1619807670000|2021-04-30 18:34:30|587.99|581.99|587.97|581.97|587.99|581.99|587.97|581.97|0
1619807680000|2021-04-30 18:34:40|588.02|582.02|587.97|581.97|588.02|582.02|587.97|581.97|0
1619807690000|2021-04-30 18:34:50|587.96|581.96|587.96|581.96|587.96|581.96|587.96|581.96|0
1619807700000|2021-04-30 18:35:00|587.97|581.97|587.98|581.98|587.98|581.98|587.97|581.97|0
1619807710000|2021-04-30 18:35:10|588.03|582.03|588.03|582.03|588.03|582.03|588.03|582.03|0
1619807720000|2021-04-30 18:35:20|588.04|582.04|588.02|582.02|588.04|582.04|588.02|582.02|0
1619807730000|2021-04-30 18:35:30|588.05|582.05|588.03|582.03|588.05|582.05|588.03|582.03|0
1619807740000|2021-04-30 18:35:40|587.83|581.83|587.8|581.8|587.83|581.83|587.8|581.8|0
1619807750000|2021-04-30 18:35:50|587.81|581.81|587.81|581.81|587.81|581.81|587.81|581.81|0
1619807760000|2021-04-30 18:36:00|587.82|581.82|587.67|581.67|587.83|581.83|587.67|581.67|0
1619807770000|2021-04-30 18:36:10|587.62|581.62|587.56|581.56|587.62|581.62|587.56|581.56|0
1619807780000|2021-04-30 18:36:20|587.51|581.51|587.41|581.41|587.51|581.51|587.41|581.41|0
1619807790000|2021-04-30 18:36:30|587.34|581.34|587.14|581.14|587.34|581.34|587.14|581.14|0
1619807800000|2021-04-30 18:36:40|587.1|581.1|587.07|581.07|587.1|581.1|587.07|581.07|0
1619807810000|2021-04-30 18:36:50|587.06|581.06|587.1|581.1|587.1|581.1|587.06|581.06|0
1619807820000|2021-04-30 18:37:00|587.07|581.07|587.07|581.07|587.07|581.07|587.07|581.07|0
1619807830000|2021-04-30 18:37:10|587.05|581.05|587.08|581.08|587.08|581.08|587.05|581.05|0
1619807840000|2021-04-30 18:37:20|587.06|581.06|587.05|581.05|587.07|581.07|587.03|581.03|0
1619807850000|2021-04-30 18:37:30|587|581|587.13|581.13|587.14|581.14|586.98|580.98|0
1619807860000|2021-04-30 18:37:40|587.14|581.14|587.13|581.13|587.14|581.14|587.13|581.13|0
1619807870000|2021-04-30 18:37:50|587.15|581.15|587.29|581.29|587.29|581.29|587.15|581.15|0
1619807880000|2021-04-30 18:38:00|587.26|581.26|587.25|581.25|587.26|581.26|587.25|581.25|0
1619807890000|2021-04-30 18:38:10|587.26|581.26|587.29|581.29|587.29|581.29|587.21|581.21|0
1619807900000|2021-04-30 18:38:20|587.3|581.3|587.12|581.12|587.3|581.3|587.09|581.09|0
1619807910000|2021-04-30 18:38:30|587.11|581.11|587.1|581.1|587.11|581.11|587.09|581.09|0
1619807920000|2021-04-30 18:38:40|587.09|581.09|586.99|580.99|587.09|581.09|586.99|580.99|0
1619807930000|2021-04-30 18:38:50|587.01|581.01|587.09|581.09|587.1|581.1|587.01|581.01|0
1619807940000|2021-04-30 18:39:00|587.08|581.08|587.05|581.05|587.09|581.09|587.05|581.05|0
1619807950000|2021-04-30 18:39:10|587.08|581.08|587.05|581.05|587.08|581.08|587.05|581.05|0
1619807960000|2021-04-30 18:39:20|587.03|581.03|587.06|581.06|587.06|581.06|587.01|581.01|0
1619807970000|2021-04-30 18:39:30|587.11|581.11|587.08|581.08|587.11|581.11|587.08|581.08|0
1619807980000|2021-04-30 18:39:40|587.11|581.11|587.15|581.15|587.2|581.2|587.11|581.11|0
1619807990000|2021-04-30 18:39:50|587.14|581.14|587.14|581.14|587.14|581.14|587.14|581.14|0
1619808000000|2021-04-30 18:40:00|587.15|581.15|587.28|581.28|587.28|581.28|587.15|581.15|0
1619808010000|2021-04-30 18:40:10|587.29|581.29|587.34|581.34|587.34|581.34|587.28|581.28|0
1619808020000|2021-04-30 18:40:20|587.41|581.41|587.41|581.41|587.41|581.41|587.4|581.4|0
1619808030000|2021-04-30 18:40:30|587.54|581.54|587.56|581.56|587.57|581.57|587.54|581.54|0
1619808040000|2021-04-30 18:40:40|587.57|581.57|587.58|581.58|587.58|581.58|587.57|581.57|0
1619808050000|2021-04-30 18:40:50|587.55|581.55|587.5|581.5|587.55|581.55|587.46|581.46|0
1619808060000|2021-04-30 18:41:00|587.49|581.49|587.49|581.49|587.49|581.49|587.49|581.49|0
1619808070000|2021-04-30 18:41:10|587.48|581.48|587.59|581.59|587.59|581.59|587.48|581.48|0
1619808080000|2021-04-30 18:41:20|587.62|581.62|587.68|581.68|587.68|581.68|587.62|581.62|0
1619808090000|2021-04-30 18:41:30|587.65|581.65|587.79|581.79|587.79|581.79|587.65|581.65|0
1619808100000|2021-04-30 18:41:40|587.83|581.83|587.76|581.76|587.83|581.83|587.76|581.76|0
1619808110000|2021-04-30 18:41:50|587.69|581.69|587.68|581.68|587.69|581.69|587.68|581.68|0
1619808120000|2021-04-30 18:42:00|587.64|581.64|587.69|581.69|587.69|581.69|587.64|581.64|0
1619808130000|2021-04-30 18:42:10|587.73|581.73|587.73|581.73|587.73|581.73|587.73|581.73|0
1619808140000|2021-04-30 18:42:20|587.74|581.74|587.74|581.74|587.74|581.74|587.74|581.74|0
1619808160000|2021-04-30 18:42:40|587.77|581.77|587.77|581.77|587.77|581.77|587.77|581.77|0
1619808170000|2021-04-30 18:42:50|587.81|581.81|587.81|581.81|587.81|581.81|587.81|581.81|0
1619808180000|2021-04-30 18:43:00|587.85|581.85|587.96|581.96|587.96|581.96|587.85|581.85|0
1619808190000|2021-04-30 18:43:10|587.92|581.92|587.92|581.92|587.92|581.92|587.92|581.92|0
1619808200000|2021-04-30 18:43:20|587.95|581.95|587.75|581.75|587.95|581.95|587.75|581.75|0
1619808210000|2021-04-30 18:43:30|587.71|581.71|587.99|581.99|587.99|581.99|587.71|581.71|0
1619808220000|2021-04-30 18:43:40|587.98|581.98|587.99|581.99|587.99|581.99|587.98|581.98|0
1619808230000|2021-04-30 18:43:50|588.03|582.03|588.13|582.13|588.13|582.13|588.03|582.03|0
1619808240000|2021-04-30 18:44:00|588.09|582.09|588.03|582.03|588.09|582.09|588.02|582.02|0
1619808250000|2021-04-30 18:44:10|588.04|582.04|587.94|581.94|588.04|582.04|587.94|581.94|0
1619808260000|2021-04-30 18:44:20|587.96|581.96|587.99|581.99|587.99|581.99|587.96|581.96|0
1619808270000|2021-04-30 18:44:30|588|582|587.95|581.95|588|582|587.95|581.95|0
1619808280000|2021-04-30 18:44:40|587.91|581.91|587.92|581.92|587.92|581.92|587.91|581.91|0
1619808290000|2021-04-30 18:44:50|587.94|581.94|587.94|581.94|587.94|581.94|587.94|581.94|0
1619808300000|2021-04-30 18:45:00|587.96|581.96|587.88|581.88|587.96|581.96|587.88|581.88|0
1619808310000|2021-04-30 18:45:10|587.86|581.86|587.84|581.84|587.86|581.86|587.84|581.84|0
1619808320000|2021-04-30 18:45:20|587.79|581.79|587.79|581.79|587.79|581.79|587.78|581.78|0
1619808330000|2021-04-30 18:45:30|587.78|581.78|587.81|581.81|587.81|581.81|587.78|581.78|0
1619808340000|2021-04-30 18:45:40|587.82|581.82|587.82|581.82|587.82|581.82|587.82|581.82|0
1619808350000|2021-04-30 18:45:50|587.81|581.81|587.79|581.79|587.82|581.82|587.78|581.78|0
1619808360000|2021-04-30 18:46:00|587.77|581.77|587.78|581.78|587.78|581.78|587.77|581.77|0
1619808370000|2021-04-30 18:46:10|587.75|581.75|587.69|581.69|587.76|581.76|587.69|581.69|0
1619808380000|2021-04-30 18:46:20|587.66|581.66|587.66|581.66|587.67|581.67|587.66|581.66|0
1619808390000|2021-04-30 18:46:30|587.58|581.58|587.58|581.58|587.58|581.58|587.58|581.58|0
1619808400000|2021-04-30 18:46:40|587.62|581.62|587.73|581.73|587.73|581.73|587.62|581.62|0
1619808410000|2021-04-30 18:46:50|587.72|581.72|587.73|581.73|587.73|581.73|587.72|581.72|0
1619808420000|2021-04-30 18:47:00|587.72|581.72|587.73|581.73|587.73|581.73|587.72|581.72|0
1619808430000|2021-04-30 18:47:10|587.74|581.74|587.71|581.71|587.74|581.74|587.71|581.71|0
1619808440000|2021-04-30 18:47:20|587.63|581.63|587.72|581.72|587.72|581.72|587.63|581.63|0
1619808450000|2021-04-30 18:47:30|587.76|581.76|587.84|581.84|587.84|581.84|587.76|581.76|0
1619808460000|2021-04-30 18:47:40|587.82|581.82|587.93|581.93|587.93|581.93|587.82|581.82|0
1619808470000|2021-04-30 18:47:50|587.92|581.92|587.91|581.91|587.93|581.93|587.91|581.91|0
1619808480000|2021-04-30 18:48:00|587.9|581.9|587.81|581.81|587.9|581.9|587.81|581.81|0
1619808490000|2021-04-30 18:48:10|587.76|581.76|587.77|581.77|587.77|581.77|587.76|581.76|0
1619808500000|2021-04-30 18:48:20|587.76|581.76|587.8|581.8|587.8|581.8|587.76|581.76|0
1619808510000|2021-04-30 18:48:30|587.85|581.85|587.85|581.85|587.85|581.85|587.77|581.77|0
1619808520000|2021-04-30 18:48:40|587.83|581.83|587.83|581.83|587.84|581.84|587.81|581.81|0
1619808530000|2021-04-30 18:48:50|587.82|581.82|587.82|581.82|587.83|581.83|587.81|581.81|0
1619808540000|2021-04-30 18:49:00|587.81|581.81|587.87|581.87|587.87|581.87|587.79|581.79|0
1619808550000|2021-04-30 18:49:10|587.91|581.91|587.91|581.91|587.91|581.91|587.91|581.91|0
1619808560000|2021-04-30 18:49:20|588|582|588|582|588|582|588|582|0
1619808570000|2021-04-30 18:49:30|588.06|582.06|588.14|582.14|588.14|582.14|588.06|582.06|0
1619808580000|2021-04-30 18:49:40|588.13|582.13|588.27|582.27|588.27|582.27|588.13|582.13|0
1619808590000|2021-04-30 18:49:50|588.26|582.26|588.34|582.34|588.34|582.34|588.26|582.26|0
1619808600000|2021-04-30 18:50:00|588.36|582.36|588.26|582.26|588.36|582.36|588.26|582.26|0
1619808610000|2021-04-30 18:50:10|588.25|582.25|587.73|581.73|588.26|582.26|587.73|581.73|0
1619808620000|2021-04-30 18:50:20|587.72|581.72|587.74|581.74|587.75|581.75|587.72|581.72|0
1619808630000|2021-04-30 18:50:30|587.72|581.72|587.7|581.7|587.72|581.72|587.67|581.67|0
1619808640000|2021-04-30 18:50:40|587.69|581.69|587.77|581.77|587.77|581.77|587.69|581.69|0
1619808650000|2021-04-30 18:50:50|587.74|581.74|587.52|581.52|587.75|581.75|587.52|581.52|0
1619808660000|2021-04-30 18:51:00|587.53|581.53|587.48|581.48|587.57|581.57|587.48|581.48|0
1619808670000|2021-04-30 18:51:10|587.49|581.49|587.43|581.43|587.49|581.49|587.43|581.43|0
1619808680000|2021-04-30 18:51:20|587.44|581.44|587.4|581.4|587.44|581.44|587.4|581.4|0
1619808690000|2021-04-30 18:51:30|587.47|581.47|587.52|581.52|587.57|581.57|587.47|581.47|0
1619808700000|2021-04-30 18:51:40|587.51|581.51|587.52|581.52|587.52|581.52|587.5|581.5|0
1619808710000|2021-04-30 18:51:50|587.51|581.51|587.5|581.5|587.55|581.55|587.5|581.5|0
1619808720000|2021-04-30 18:52:00|587.51|581.51|587.53|581.53|587.53|581.53|587.49|581.49|0
1619808730000|2021-04-30 18:52:10|587.52|581.52|587.55|581.55|587.55|581.55|587.51|581.51|0
1619808740000|2021-04-30 18:52:20|587.47|581.47|587.51|581.51|587.51|581.51|587.42|581.42|0
1619808750000|2021-04-30 18:52:30|587.55|581.55|587.51|581.51|587.56|581.56|587.51|581.51|0
1619808760000|2021-04-30 18:52:40|587.52|581.52|587.57|581.57|587.57|581.57|587.52|581.52|0
1619808770000|2021-04-30 18:52:50|587.6|581.6|587.6|581.6|587.6|581.6|587.58|581.58|0
1619808780000|2021-04-30 18:53:00|587.59|581.59|587.59|581.59|587.6|581.6|587.59|581.59|0
1619808790000|2021-04-30 18:53:10|587.61|581.61|587.62|581.62|587.62|581.62|587.61|581.61|0
1619808800000|2021-04-30 18:53:20|587.61|581.61|587.58|581.58|587.62|581.62|587.57|581.57|0
1619808810000|2021-04-30 18:53:30|587.57|581.57|587.56|581.56|587.57|581.57|587.52|581.52|0
1619808820000|2021-04-30 18:53:40|587.59|581.59|587.59|581.59|587.59|581.59|587.59|581.59|0
1619808830000|2021-04-30 18:53:50|587.58|581.58|587.59|581.59|587.59|581.59|587.58|581.58|0
1619808840000|2021-04-30 18:54:00|587.56|581.56|587.49|581.49|587.56|581.56|587.49|581.49|0
1619808850000|2021-04-30 18:54:10|587.48|581.48|587.56|581.56|587.56|581.56|587.47|581.47|0
1619808860000|2021-04-30 18:54:20|587.57|581.57|587.53|581.53|587.57|581.57|587.53|581.53|0
1619808870000|2021-04-30 18:54:30|587.58|581.58|587.66|581.66|587.67|581.67|587.57|581.57|0
1619808880000|2021-04-30 18:54:40|587.65|581.65|587.66|581.66|587.66|581.66|587.63|581.63|0
1619808890000|2021-04-30 18:54:50|587.68|581.68|587.74|581.74|587.74|581.74|587.68|581.68|0
1619808900000|2021-04-30 18:55:00|587.82|581.82|587.83|581.83|587.84|581.84|587.81|581.81|0
1619808910000|2021-04-30 18:55:10|587.82|581.82|587.88|581.88|587.88|581.88|587.77|581.77|0
1619808920000|2021-04-30 18:55:20|587.91|581.91|588.22|582.22|588.22|582.22|587.91|581.91|0
1619808930000|2021-04-30 18:55:30|588.24|582.24|588.24|582.24|588.25|582.25|588.24|582.24|0
1619808940000|2021-04-30 18:55:40|588.29|582.29|588.22|582.22|588.31|582.31|588.22|582.22|0
1619808950000|2021-04-30 18:55:50|588.18|582.18|588.21|582.21|588.21|582.21|588.18|582.18|0
1619808960000|2021-04-30 18:56:00|588.2|582.2|588.14|582.14|588.2|582.2|588.14|582.14|0
1619808970000|2021-04-30 18:56:10|588.15|582.15|588.05|582.05|588.15|582.15|588.05|582.05|0
1619808980000|2021-04-30 18:56:20|588.08|582.08|587.98|581.98|588.12|582.12|587.98|581.98|0
1619808990000|2021-04-30 18:56:30|587.94|581.94|587.8|581.8|587.94|581.94|587.8|581.8|0
1619809000000|2021-04-30 18:56:40|587.78|581.78|587.77|581.77|587.78|581.78|587.77|581.77|0
1619809010000|2021-04-30 18:56:50|587.79|581.79|587.87|581.87|587.87|581.87|587.79|581.79|0
1619809020000|2021-04-30 18:57:00|587.86|581.86|588.02|582.02|588.02|582.02|587.86|581.86|0
1619809030000|2021-04-30 18:57:10|588.03|582.03|588|582|588.04|582.04|588|582|0
1619809040000|2021-04-30 18:57:20|588.01|582.01|588.04|582.04|588.07|582.07|588.01|582.01|0
1619809050000|2021-04-30 18:57:30|588.05|582.05|588.08|582.08|588.08|582.08|588.03|582.03|0
1619809060000|2021-04-30 18:57:40|588.11|582.11|588.05|582.05|588.11|582.11|588.02|582.02|0
1619809070000|2021-04-30 18:57:50|588.03|582.03|588.13|582.13|588.13|582.13|587.99|581.99|0
1619809080000|2021-04-30 18:58:00|588.14|582.14|588.03|582.03|588.14|582.14|588.03|582.03|0
1619809090000|2021-04-30 18:58:10|588.06|582.06|587.99|581.99|588.08|582.08|587.98|581.98|0
1619809100000|2021-04-30 18:58:20|587.98|581.98|587.91|581.91|588|582|587.9|581.9|0
1619809110000|2021-04-30 18:58:30|587.93|581.93|588.07|582.07|588.07|582.07|587.92|581.92|0
1619809120000|2021-04-30 18:58:40|588.02|582.02|587.98|581.98|588.05|582.05|587.98|581.98|0
1619809130000|2021-04-30 18:58:50|587.95|581.95|587.98|581.98|587.98|581.98|587.95|581.95|0
1619809140000|2021-04-30 18:59:00|588.01|582.01|588.08|582.08|588.08|582.08|588.01|582.01|0
1619809150000|2021-04-30 18:59:10|588.21|582.21|588.19|582.19|588.21|582.21|588.19|582.19|0
1619809160000|2021-04-30 18:59:20|588.17|582.17|588.21|582.21|588.21|582.21|588.17|582.17|0
1619809170000|2021-04-30 18:59:30|588.22|582.22|588.13|582.13|588.22|582.22|588.13|582.13|0
1619809180000|2021-04-30 18:59:40|588.12|582.12|588.02|582.02|588.12|582.12|587.97|581.97|0
1619809190000|2021-04-30 18:59:50|588.01|582.01|587.93|581.93|588.04|582.04|587.93|581.93|0
1619809200000|2021-04-30 19:00:00|587.64|581.64|587.64|581.64|587.64|581.64|587.61|581.61|0
1619809210000|2021-04-30 19:00:10|587.63|581.63|587.64|581.64|587.65|581.65|587.63|581.63|0
1619809220000|2021-04-30 19:00:20|587.61|581.61|587.67|581.67|587.67|581.67|587.59|581.59|0
1619809230000|2021-04-30 19:00:30|587.73|581.73|587.71|581.71|587.73|581.73|587.66|581.66|0
1619809240000|2021-04-30 19:00:40|587.67|581.67|587.67|581.67|587.67|581.67|587.67|581.67|0
1619809250000|2021-04-30 19:00:50|587.68|581.68|587.89|581.89|587.9|581.9|587.68|581.68|0
1619809260000|2021-04-30 19:01:00|587.91|581.91|588.03|582.03|588.03|582.03|587.91|581.91|0
1619809270000|2021-04-30 19:01:10|588.02|582.02|588.01|582.01|588.03|582.03|588|582|0
1619809280000|2021-04-30 19:01:20|588|582|587.97|581.97|588.01|582.01|587.97|581.97|0
1619809290000|2021-04-30 19:01:30|587.98|581.98|587.95|581.95|587.98|581.98|587.92|581.92|0
1619809300000|2021-04-30 19:01:40|587.91|581.91|587.86|581.86|587.91|581.91|587.86|581.86|0
1619809310000|2021-04-30 19:01:50|587.89|581.89|587.89|581.89|587.9|581.9|587.89|581.89|0
1619809320000|2021-04-30 19:02:00|587.88|581.88|587.86|581.86|587.88|581.88|587.85|581.85|0
1619809330000|2021-04-30 19:02:10|587.87|581.87|587.85|581.85|587.87|581.87|587.85|581.85|0
1619809340000|2021-04-30 19:02:20|587.84|581.84|587.88|581.88|587.89|581.89|587.84|581.84|0
1619809350000|2021-04-30 19:02:30|587.87|581.87|587.9|581.9|587.9|581.9|587.83|581.83|0
1619809360000|2021-04-30 19:02:40|587.91|581.91|587.92|581.92|587.93|581.93|587.91|581.91|0
1619809380000|2021-04-30 19:03:00|587.91|581.91|587.47|581.47|587.91|581.91|587.47|581.47|0
1619809390000|2021-04-30 19:03:10|587.45|581.45|587.44|581.44|587.46|581.46|587.42|581.42|0
1619809400000|2021-04-30 19:03:20|587.43|581.43|587.34|581.34|587.43|581.43|587.34|581.34|0
1619809410000|2021-04-30 19:03:30|587.33|581.33|587.34|581.34|587.34|581.34|587.33|581.33|0
1619809420000|2021-04-30 19:03:40|587.38|581.38|587.37|581.37|587.4|581.4|587.37|581.37|0
1619809430000|2021-04-30 19:03:50|587.42|581.42|587.37|581.37|587.43|581.43|587.37|581.37|0
1619809440000|2021-04-30 19:04:00|587.42|581.42|587.47|581.47|587.47|581.47|587.4|581.4|0
1619809450000|2021-04-30 19:04:10|587.48|581.48|587.46|581.46|587.48|581.48|587.45|581.45|0
1619809460000|2021-04-30 19:04:20|587.43|581.43|587.41|581.41|587.5|581.5|587.41|581.41|0
1619809470000|2021-04-30 19:04:30|587.42|581.42|587.39|581.39|587.42|581.42|587.39|581.39|0
1619809480000|2021-04-30 19:04:40|587.43|581.43|587.55|581.55|587.55|581.55|587.43|581.43|0
1619809490000|2021-04-30 19:04:50|587.52|581.52|587.48|581.48|587.52|581.52|587.48|581.48|0
1619809500000|2021-04-30 19:05:00|587.49|581.49|587.43|581.43|587.5|581.5|587.43|581.43|0
1619809510000|2021-04-30 19:05:10|587.41|581.41|587.36|581.36|587.41|581.41|587.34|581.34|0
1619809520000|2021-04-30 19:05:20|587.26|581.26|587.16|581.16|587.26|581.26|587.07|581.07|0
1619809530000|2021-04-30 19:05:30|587.13|581.13|586.96|580.96|587.13|581.13|586.95|580.95|0
1619809540000|2021-04-30 19:05:40|586.97|580.97|587.06|581.06|587.08|581.08|586.97|580.97|0
1619809550000|2021-04-30 19:05:50|587.02|581.02|587|581|587.02|581.02|587|581|0
1619809560000|2021-04-30 19:06:00|587.03|581.03|587.02|581.02|587.04|581.04|587.02|581.02|0
1619809570000|2021-04-30 19:06:10|587|581|586.99|580.99|587|581|586.99|580.99|0
1619809580000|2021-04-30 19:06:20|587|581|586.94|580.94|587|581|586.94|580.94|0
1619809590000|2021-04-30 19:06:30|586.98|580.98|587|581|587.02|581.02|586.96|580.96|0
1619809600000|2021-04-30 19:06:40|587.01|581.01|587.03|581.03|587.04|581.04|586.98|580.98|0
1619809610000|2021-04-30 19:06:50|587.02|581.02|587.01|581.01|587.02|581.02|587.01|581.01|0
1619809620000|2021-04-30 19:07:00|587|581|586.98|580.98|587|581|586.98|580.98|0
1619809630000|2021-04-30 19:07:10|587.01|581.01|587.03|581.03|587.03|581.03|587.01|581.01|0
1619809640000|2021-04-30 19:07:20|587.04|581.04|587|581|587.04|581.04|587|581|0
1619809650000|2021-04-30 19:07:30|586.99|580.99|587.06|581.06|587.06|581.06|586.99|580.99|0
1619809660000|2021-04-30 19:07:40|587.08|581.08|587.07|581.07|587.08|581.08|587.07|581.07|0
1619809670000|2021-04-30 19:07:50|587.08|581.08|587.07|581.07|587.09|581.09|587.07|581.07|0
1619809680000|2021-04-30 19:08:00|587.03|581.03|587.08|581.08|587.08|581.08|586.93|580.93|0
1619809690000|2021-04-30 19:08:10|587.09|581.09|587.14|581.14|587.14|581.14|587.09|581.09|0
1619809700000|2021-04-30 19:08:20|587.15|581.15|587.16|581.16|587.17|581.17|587.15|581.15|0
1619809710000|2021-04-30 19:08:30|587.17|581.17|587.13|581.13|587.17|581.17|587.12|581.12|0
1619809720000|2021-04-30 19:08:40|587.12|581.12|587.1|581.1|587.12|581.12|587.08|581.08|0
1619809730000|2021-04-30 19:08:50|587.11|581.11|587.09|581.09|587.11|581.11|587.09|581.09|0
1619809740000|2021-04-30 19:09:00|587.18|581.18|587.21|581.21|587.22|581.22|587.18|581.18|0
1619809750000|2021-04-30 19:09:10|587.23|581.23|587.27|581.27|587.29|581.29|587.23|581.23|0
1619809760000|2021-04-30 19:09:20|587.26|581.26|587.29|581.29|587.29|581.29|587.26|581.26|0
1619809770000|2021-04-30 19:09:30|587.33|581.33|587.41|581.41|587.41|581.41|587.33|581.33|0
1619809780000|2021-04-30 19:09:40|587.43|581.43|587.4|581.4|587.43|581.43|587.4|581.4|0
1619809790000|2021-04-30 19:09:50|587.38|581.38|587.37|581.37|587.38|581.38|587.37|581.37|0
1619809800000|2021-04-30 19:10:00|587.4|581.4|587.28|581.28|587.4|581.4|587.24|581.24|0
1619809810000|2021-04-30 19:10:10|587.29|581.29|587.29|581.29|587.29|581.29|587.29|581.29|0
1619809820000|2021-04-30 19:10:20|587.27|581.27|587.3|581.3|587.31|581.31|587.26|581.26|0
1619809830000|2021-04-30 19:10:30|587.32|581.32|587.33|581.33|587.33|581.33|587.27|581.27|0
1619809840000|2021-04-30 19:10:40|587.31|581.31|587.31|581.31|587.32|581.32|587.31|581.31|0
1619809850000|2021-04-30 19:10:50|587.32|581.32|587.4|581.4|587.41|581.41|587.31|581.31|0
1619809860000|2021-04-30 19:11:00|587.38|581.38|587.37|581.37|587.39|581.39|587.37|581.37|0
1619809870000|2021-04-30 19:11:10|587.36|581.36|587.37|581.37|587.38|581.38|587.36|581.36|0
1619809880000|2021-04-30 19:11:20|587.36|581.36|587.4|581.4|587.48|581.48|587.36|581.36|0
1619809890000|2021-04-30 19:11:30|587.38|581.38|587.34|581.34|587.39|581.39|587.34|581.34|0
1619809900000|2021-04-30 19:11:40|587.33|581.33|587.28|581.28|587.33|581.33|587.28|581.28|0
1619809910000|2021-04-30 19:11:50|587.26|581.26|587.27|581.27|587.27|581.27|587.26|581.26|0
1619809920000|2021-04-30 19:12:00|587.29|581.29|587.32|581.32|587.32|581.32|587.29|581.29|0
1619809930000|2021-04-30 19:12:10|587.33|581.33|587.29|581.29|587.33|581.33|587.28|581.28|0
1619809940000|2021-04-30 19:12:20|587.3|581.3|587.28|581.28|587.31|581.31|587.28|581.28|0
1619809950000|2021-04-30 19:12:30|587.27|581.27|587.28|581.28|587.28|581.28|587.27|581.27|0
1619809960000|2021-04-30 19:12:40|587.26|581.26|587.26|581.26|587.26|581.26|587.26|581.26|0
1619809970000|2021-04-30 19:12:50|587.27|581.27|587.22|581.22|587.27|581.27|587.22|581.22|0
1619809980000|2021-04-30 19:13:00|587.23|581.23|587.18|581.18|587.23|581.23|587.18|581.18|0
1619809990000|2021-04-30 19:13:10|587.25|581.25|587.22|581.22|587.25|581.25|587.21|581.21|0
1619810000000|2021-04-30 19:13:20|587.24|581.24|587.27|581.27|587.27|581.27|587.24|581.24|0
1619810010000|2021-04-30 19:13:30|587.26|581.26|587.26|581.26|587.28|581.28|587.26|581.26|0
1619810020000|2021-04-30 19:13:40|587.24|581.24|587.22|581.22|587.24|581.24|587.22|581.22|0
1619810030000|2021-04-30 19:13:50|587.18|581.18|587.11|581.11|587.18|581.18|587.11|581.11|0
1619810040000|2021-04-30 19:14:00|587.12|581.12|586.89|580.89|587.12|581.12|586.89|580.89|0
1619810050000|2021-04-30 19:14:10|586.86|580.86|586.64|580.64|586.86|580.86|586.64|580.64|0
1619810070000|2021-04-30 19:14:30|586.65|580.65|586.6|580.6|586.65|580.65|586.6|580.6|0
1619810080000|2021-04-30 19:14:40|586.58|580.58|586.48|580.48|586.58|580.58|586.48|580.48|0
1619810090000|2021-04-30 19:14:50|586.57|580.57|586.26|580.26|586.57|580.57|586.25|580.25|0
1619810100000|2021-04-30 19:15:00|586.25|580.25|586.23|580.23|586.26|580.26|586.21|580.21|0
1619810110000|2021-04-30 19:15:10|586.21|580.21|586.07|580.07|586.21|580.21|586.07|580.07|0
1619810120000|2021-04-30 19:15:20|586.05|580.05|586.04|580.04|586.07|580.07|586.04|580.04|0
1619810130000|2021-04-30 19:15:30|586.05|580.05|586.07|580.07|586.07|580.07|586.05|580.05|0
1619810140000|2021-04-30 19:15:40|586.06|580.06|586.07|580.07|586.07|580.07|586.06|580.06|0
1619810150000|2021-04-30 19:15:50|586.06|580.06|586.16|580.16|586.16|580.16|586.05|580.05|0
1619810160000|2021-04-30 19:16:00|586.21|580.21|586.17|580.17|586.21|580.21|586.17|580.17|0
1619810170000|2021-04-30 19:16:10|586.16|580.16|585.87|579.87|586.16|580.16|585.86|579.86|0
1619810180000|2021-04-30 19:16:20|585.84|579.84|585.85|579.85|585.85|579.85|585.84|579.84|0
1619810190000|2021-04-30 19:16:30|585.84|579.84|585.93|579.93|585.93|579.93|585.84|579.84|0
1619810200000|2021-04-30 19:16:40|585.96|579.96|585.94|579.94|585.96|579.96|585.94|579.94|0
1619810210000|2021-04-30 19:16:50|585.9|579.9|586|580|586|580|585.9|579.9|0
1619810220000|2021-04-30 19:17:00|585.98|579.98|585.98|579.98|585.98|579.98|585.98|579.98|0
1619810230000|2021-04-30 19:17:10|585.96|579.96|586.08|580.08|586.09|580.09|585.94|579.94|0
1619810240000|2021-04-30 19:17:20|585.94|579.94|586.12|580.12|586.12|580.12|585.93|579.93|0
1619810250000|2021-04-30 19:17:30|586.13|580.13|586.19|580.19|586.19|580.19|586.13|580.13|0
1619810260000|2021-04-30 19:17:40|586.33|580.33|586.37|580.37|586.37|580.37|586.33|580.33|0
1619810270000|2021-04-30 19:17:50|586.39|580.39|586.4|580.4|586.4|580.4|586.39|580.39|0
1619810280000|2021-04-30 19:18:00|586.39|580.39|586.42|580.42|586.44|580.44|586.39|580.39|0
1619810290000|2021-04-30 19:18:10|586.4|580.4|586.34|580.34|586.4|580.4|586.34|580.34|0
1619810310000|2021-04-30 19:18:30|586.31|580.31|586.32|580.32|586.32|580.32|586.3|580.3|0
1619810320000|2021-04-30 19:18:40|586.31|580.31|586.31|580.31|586.33|580.33|586.31|580.31|0
1619810330000|2021-04-30 19:18:50|586.3|580.3|586.31|580.31|586.31|580.31|586.3|580.3|0
1619810340000|2021-04-30 19:19:00|586.4|580.4|586.35|580.35|586.4|580.4|586.35|580.35|0
1619810350000|2021-04-30 19:19:10|586.36|580.36|586.39|580.39|586.39|580.39|586.36|580.36|0
1619810360000|2021-04-30 19:19:20|586.41|580.41|586.44|580.44|586.44|580.44|586.41|580.41|0
1619810380000|2021-04-30 19:19:40|586.48|580.48|586.44|580.44|586.48|580.48|586.44|580.44|0
1619810390000|2021-04-30 19:19:50|586.38|580.38|586.4|580.4|586.4|580.4|586.38|580.38|0
1619810400000|2021-04-30 19:20:00|586.37|580.37|586.29|580.29|586.38|580.38|586.28|580.28|0
1619810410000|2021-04-30 19:20:10|586.23|580.23|586.27|580.27|586.27|580.27|586.21|580.21|0
1619810420000|2021-04-30 19:20:20|586.28|580.28|586.31|580.31|586.31|580.31|586.27|580.27|0
1619810430000|2021-04-30 19:20:30|586.35|580.35|586.22|580.22|586.35|580.35|586.22|580.22|0
1619810440000|2021-04-30 19:20:40|586.23|580.23|586.25|580.25|586.25|580.25|586.21|580.21|0
1619810450000|2021-04-30 19:20:50|586.38|580.38|586.41|580.41|586.41|580.41|586.38|580.38|0
1619810460000|2021-04-30 19:21:00|586.38|580.38|586.38|580.38|586.38|580.38|586.38|580.38|0
1619810470000|2021-04-30 19:21:10|586.37|580.37|586.58|580.58|586.58|580.58|586.37|580.37|0
1619810480000|2021-04-30 19:21:20|586.6|580.6|586.72|580.72|586.72|580.72|586.6|580.6|0
1619810490000|2021-04-30 19:21:30|586.87|580.87|586.85|580.85|586.87|580.87|586.85|580.85|0
1619810500000|2021-04-30 19:21:40|586.9|580.9|586.9|580.9|586.9|580.9|586.9|580.9|0
1619810510000|2021-04-30 19:21:50|586.91|580.91|586.94|580.94|587|581|586.91|580.91|0
1619810520000|2021-04-30 19:22:00|587.04|581.04|587.05|581.05|587.05|581.05|587.04|581.04|0
1619810530000|2021-04-30 19:22:10|587.07|581.07|587.06|581.06|587.14|581.14|587.06|581.06|0
1619810540000|2021-04-30 19:22:20|587.12|581.12|587.15|581.15|587.17|581.17|587.12|581.12|0
1619810550000|2021-04-30 19:22:30|587.13|581.13|587.17|581.17|587.17|581.17|587.13|581.13|0
1619810560000|2021-04-30 19:22:40|587.16|581.16|587.16|581.16|587.16|581.16|587.16|581.16|0
1619810570000|2021-04-30 19:22:50|587.15|581.15|587.16|581.16|587.16|581.16|587.15|581.15|0
1619810580000|2021-04-30 19:23:00|587.15|581.15|587.12|581.12|587.15|581.15|587.12|581.12|0
1619810590000|2021-04-30 19:23:10|587.13|581.13|587.16|581.16|587.16|581.16|587.13|581.13|0
1619810600000|2021-04-30 19:23:20|587.04|581.04|587.04|581.04|587.04|581.04|587.04|581.04|0
1619810610000|2021-04-30 19:23:30|587.08|581.08|587.06|581.06|587.08|581.08|587.06|581.06|0
1619810620000|2021-04-30 19:23:40|587.07|581.07|587.43|581.43|587.43|581.43|587.07|581.07|0
1619810630000|2021-04-30 19:23:50|587.45|581.45|587.49|581.49|587.5|581.5|587.45|581.45|0
1619810640000|2021-04-30 19:24:00|587.54|581.54|587.55|581.55|587.55|581.55|587.54|581.54|0
1619810650000|2021-04-30 19:24:10|587.56|581.56|587.67|581.67|587.67|581.67|587.56|581.56|0
1619810660000|2021-04-30 19:24:20|587.74|581.74|587.74|581.74|587.74|581.74|587.74|581.74|0
1619810670000|2021-04-30 19:24:30|587.78|581.78|588.04|582.04|588.04|582.04|587.78|581.78|0
1619810680000|2021-04-30 19:24:40|588.02|582.02|588.03|582.03|588.03|582.03|588.01|582.01|0
1619810690000|2021-04-30 19:24:50|588.02|582.02|588.06|582.06|588.07|582.07|588.02|582.02|0
1619810700000|2021-04-30 19:25:00|588.09|582.09|588.09|582.09|588.09|582.09|588.09|582.09|0
1619810710000|2021-04-30 19:25:10|588.05|582.05|588.07|582.07|588.07|582.07|588.05|582.05|0
1619810720000|2021-04-30 19:25:20|588.04|582.04|588.15|582.15|588.15|582.15|588.04|582.04|0
1619810730000|2021-04-30 19:25:30|588.14|582.14|588.19|582.19|588.19|582.19|588.14|582.14|0
1619810740000|2021-04-30 19:25:40|588.18|582.18|588.31|582.31|588.31|582.31|588.18|582.18|0
1619810750000|2021-04-30 19:25:50|588.35|582.35|588.33|582.33|588.35|582.35|588.3|582.3|0
1619810760000|2021-04-30 19:26:00|588.35|582.35|588.37|582.37|588.37|582.37|588.33|582.33|0
1619810770000|2021-04-30 19:26:10|588.36|582.36|588.33|582.33|588.36|582.36|588.33|582.33|0
1619810780000|2021-04-30 19:26:20|588.34|582.34|588.33|582.33|588.34|582.34|588.33|582.33|0
1619810790000|2021-04-30 19:26:30|588.34|582.34|588.24|582.24|588.36|582.36|588.24|582.24|0
1619810800000|2021-04-30 19:26:40|588.2|582.2|588.23|582.23|588.24|582.24|588.18|582.18|0
1619810810000|2021-04-30 19:26:50|588.22|582.22|588.19|582.19|588.22|582.22|588.16|582.16|0
1619810840000|2021-04-30 19:27:20|588.26|582.26|588.3|582.3|588.3|582.3|588.26|582.26|0
1619810850000|2021-04-30 19:27:30|588.36|582.36|588.34|582.34|588.36|582.36|588.34|582.34|0
1619810860000|2021-04-30 19:27:40|588.31|582.31|588.31|582.31|588.31|582.31|588.31|582.31|0
1619810870000|2021-04-30 19:27:50|588.36|582.36|588.39|582.39|588.41|582.41|588.36|582.36|0
1619810880000|2021-04-30 19:28:00|588.47|582.47|588.47|582.47|588.47|582.47|588.47|582.47|0
1619810890000|2021-04-30 19:28:10|588.48|582.48|588.38|582.38|588.48|582.48|588.38|582.38|0
1619810900000|2021-04-30 19:28:20|588.37|582.37|588.31|582.31|588.37|582.37|588.31|582.31|0
1619810910000|2021-04-30 19:28:30|588.36|582.36|588.44|582.44|588.49|582.49|588.36|582.36|0
1619810920000|2021-04-30 19:28:40|588.47|582.47|588.47|582.47|588.47|582.47|588.47|582.47|0
1619810930000|2021-04-30 19:28:50|588.52|582.52|588.46|582.46|588.52|582.52|588.46|582.46|0
1619810940000|2021-04-30 19:29:00|588.42|582.42|588.39|582.39|588.42|582.42|588.39|582.39|0
1619810950000|2021-04-30 19:29:10|588.45|582.45|588.45|582.45|588.45|582.45|588.45|582.45|0
1619810960000|2021-04-30 19:29:20|588.42|582.42|588.44|582.44|588.44|582.44|588.42|582.42|0
1619810970000|2021-04-30 19:29:30|588.47|582.47|588.52|582.52|588.52|582.52|588.46|582.46|0
1619810980000|2021-04-30 19:29:40|588.5|582.5|588.43|582.43|588.5|582.5|588.43|582.43|0
1619810990000|2021-04-30 19:29:50|588.46|582.46|588.46|582.46|588.49|582.49|588.46|582.46|0
1619811000000|2021-04-30 19:30:00|588.42|582.42|588.52|582.52|588.52|582.52|588.42|582.42|0
1619811010000|2021-04-30 19:30:10|588.55|582.55|588.58|582.58|588.58|582.58|588.55|582.55|0
1619811020000|2021-04-30 19:30:20|588.62|582.62|588.65|582.65|588.65|582.65|588.62|582.62|0
1619811030000|2021-04-30 19:30:30|588.62|582.62|588.47|582.47|588.62|582.62|588.46|582.46|0
1619811040000|2021-04-30 19:30:40|588.51|582.51|588.49|582.49|588.51|582.51|588.49|582.49|0
1619811050000|2021-04-30 19:30:50|588.5|582.5|588.63|582.63|588.63|582.63|588.5|582.5|0
1619811060000|2021-04-30 19:31:00|588.61|582.61|588.58|582.58|588.61|582.61|588.56|582.56|0
1619811070000|2021-04-30 19:31:10|588.55|582.55|588.49|582.49|588.55|582.55|588.49|582.49|0
1619811080000|2021-04-30 19:31:20|588.46|582.46|588.33|582.33|588.46|582.46|588.33|582.33|0
1619811090000|2021-04-30 19:31:30|588.32|582.32|588.32|582.32|588.35|582.35|588.32|582.32|0
1619811100000|2021-04-30 19:31:40|588.27|582.27|588.22|582.22|588.27|582.27|588.19|582.19|0
1619811110000|2021-04-30 19:31:50|588.19|582.19|588.22|582.22|588.22|582.22|588.18|582.18|0
1619811120000|2021-04-30 19:32:00|588.25|582.25|588.32|582.32|588.32|582.32|588.25|582.25|0
1619811130000|2021-04-30 19:32:10|588.37|582.37|588.54|582.54|588.54|582.54|588.37|582.37|0
1619811140000|2021-04-30 19:32:20|588.53|582.53|588.46|582.46|588.53|582.53|588.46|582.46|0
1619811150000|2021-04-30 19:32:30|588.45|582.45|588.42|582.42|588.48|582.48|588.42|582.42|0
1619811160000|2021-04-30 19:32:40|588.59|582.59|588.55|582.55|588.59|582.59|588.54|582.54|0
1619811170000|2021-04-30 19:32:50|588.57|582.57|588.5|582.5|588.57|582.57|588.5|582.5|0
1619811190000|2021-04-30 19:33:10|588.51|582.51|588.51|582.51|588.51|582.51|588.51|582.51|0
1619811200000|2021-04-30 19:33:20|588.53|582.53|588.6|582.6|588.6|582.6|588.53|582.53|0
1619811210000|2021-04-30 19:33:30|588.59|582.59|588.59|582.59|588.59|582.59|588.59|582.59|0
1619811220000|2021-04-30 19:33:40|588.57|582.57|588.54|582.54|588.57|582.57|588.54|582.54|0
1619811230000|2021-04-30 19:33:50|588.49|582.49|588.53|582.53|588.53|582.53|588.49|582.49|0
1619811240000|2021-04-30 19:34:00|588.54|582.54|588.47|582.47|588.54|582.54|588.47|582.47|0
1619811250000|2021-04-30 19:34:10|588.58|582.58|588.68|582.68|588.7|582.7|588.55|582.55|0
1619811260000|2021-04-30 19:34:20|588.71|582.71|588.81|582.81|588.81|582.81|588.71|582.71|0
1619811270000|2021-04-30 19:34:30|588.82|582.82|588.76|582.76|588.82|582.82|588.74|582.74|0
1619811280000|2021-04-30 19:34:40|588.71|582.71|588.7|582.7|588.71|582.71|588.69|582.69|0
1619811290000|2021-04-30 19:34:50|588.71|582.71|588.71|582.71|588.71|582.71|588.71|582.71|0
1619811300000|2021-04-30 19:35:00|588.68|582.68|588.65|582.65|588.69|582.69|588.65|582.65|0
1619811310000|2021-04-30 19:35:10|588.64|582.64|588.63|582.63|588.64|582.64|588.63|582.63|0
1619811320000|2021-04-30 19:35:20|588.61|582.61|588.61|582.61|588.62|582.62|588.59|582.59|0
1619811330000|2021-04-30 19:35:30|588.64|582.64|588.63|582.63|588.64|582.64|588.61|582.61|0
1619811340000|2021-04-30 19:35:40|588.62|582.62|588.83|582.83|588.83|582.83|588.62|582.62|0
1619811350000|2021-04-30 19:35:50|588.87|582.87|588.85|582.85|588.87|582.87|588.85|582.85|0
1619811360000|2021-04-30 19:36:00|588.88|582.88|588.88|582.88|588.88|582.88|588.88|582.88|0
1619811370000|2021-04-30 19:36:10|588.9|582.9|588.9|582.9|588.9|582.9|588.9|582.9|0
1619811380000|2021-04-30 19:36:20|588.92|582.92|589.03|583.03|589.08|583.08|588.92|582.92|0
1619811390000|2021-04-30 19:36:30|589.05|583.05|589.1|583.1|589.1|583.1|589.04|583.04|0
1619811400000|2021-04-30 19:36:40|589.13|583.13|589.13|583.13|589.13|583.13|589.13|583.13|0
1619811410000|2021-04-30 19:36:50|589.17|583.17|589.38|583.38|589.38|583.38|589.17|583.17|0
1619811420000|2021-04-30 19:37:00|589.39|583.39|589.53|583.53|589.53|583.53|589.39|583.39|0
1619811430000|2021-04-30 19:37:10|589.54|583.54|589.62|583.62|589.62|583.62|589.52|583.52|0
1619811440000|2021-04-30 19:37:20|589.67|583.67|589.8|583.8|589.8|583.8|589.67|583.67|0
1619811450000|2021-04-30 19:37:30|589.91|583.91|589.95|583.95|589.95|583.95|589.91|583.91|0
1619811460000|2021-04-30 19:37:40|589.97|583.97|589.96|583.96|589.97|583.97|589.96|583.96|0
1619811470000|2021-04-30 19:37:50|589.92|583.92|589.85|583.85|589.92|583.92|589.85|583.85|0
1619811480000|2021-04-30 19:38:00|589.84|583.84|589.54|583.54|589.84|583.84|589.54|583.54|0
1619811490000|2021-04-30 19:38:10|589.53|583.53|589.46|583.46|589.53|583.53|589.46|583.46|0
1619811500000|2021-04-30 19:38:20|589.44|583.44|589.34|583.34|589.44|583.44|589.34|583.34|0
1619811510000|2021-04-30 19:38:30|589.33|583.33|589.33|583.33|589.34|583.34|589.29|583.29|0
1619811520000|2021-04-30 19:38:40|589.38|583.38|589.39|583.39|589.4|583.4|589.38|583.38|0
1619811530000|2021-04-30 19:38:50|589.38|583.38|589.55|583.55|589.55|583.55|589.38|583.38|0
1619811550000|2021-04-30 19:39:10|589.64|583.64|589.59|583.59|589.7|583.7|589.59|583.59|0
1619811560000|2021-04-30 19:39:20|589.57|583.57|589.52|583.52|589.57|583.57|589.52|583.52|0
1619811570000|2021-04-30 19:39:30|589.56|583.56|589.63|583.63|589.63|583.63|589.55|583.55|0
1619811580000|2021-04-30 19:39:40|589.64|583.64|589.63|583.63|589.64|583.64|589.63|583.63|0
1619811590000|2021-04-30 19:39:50|589.65|583.65|589.64|583.64|589.65|583.65|589.64|583.64|0
1619811600000|2021-04-30 19:40:00|589.68|583.68|589.37|583.37|589.68|583.68|589.37|583.37|0
1619811610000|2021-04-30 19:40:10|589.36|583.36|589.35|583.35|589.36|583.36|589.35|583.35|0
1619811620000|2021-04-30 19:40:20|589.33|583.33|589.33|583.33|589.33|583.33|589.33|583.33|0
1619811630000|2021-04-30 19:40:30|589.31|583.31|589.31|583.31|589.31|583.31|589.31|583.31|0
1619811640000|2021-04-30 19:40:40|589.29|583.29|589.36|583.36|589.36|583.36|589.29|583.29|0
1619811650000|2021-04-30 19:40:50|589.34|583.34|589.65|583.65|589.65|583.65|589.34|583.34|0
1619811660000|2021-04-30 19:41:00|589.66|583.66|589.39|583.39|589.73|583.73|589.39|583.39|0
1619811670000|2021-04-30 19:41:10|589.37|583.37|589.34|583.34|589.37|583.37|589.32|583.32|0
1619811680000|2021-04-30 19:41:20|589.42|583.42|589.41|583.41|589.43|583.43|589.41|583.41|0
1619811690000|2021-04-30 19:41:30|589.48|583.48|589.58|583.58|589.58|583.58|589.48|583.48|0
1619811700000|2021-04-30 19:41:40|589.57|583.57|589.63|583.63|589.63|583.63|589.57|583.57|0
1619811710000|2021-04-30 19:41:50|589.64|583.64|589.6|583.6|589.64|583.64|589.6|583.6|0
1619811720000|2021-04-30 19:42:00|589.61|583.61|589.73|583.73|589.74|583.74|589.61|583.61|0
1619811730000|2021-04-30 19:42:10|589.74|583.74|589.74|583.74|589.74|583.74|589.7|583.7|0
1619811740000|2021-04-30 19:42:20|589.73|583.73|589.75|583.75|589.75|583.75|589.72|583.72|0
1619811750000|2021-04-30 19:42:30|589.72|583.72|589.78|583.78|589.78|583.78|589.72|583.72|0
1619811760000|2021-04-30 19:42:40|589.79|583.79|589.53|583.53|589.8|583.8|589.52|583.52|0
1619811770000|2021-04-30 19:42:50|589.52|583.52|589.57|583.57|589.57|583.57|589.52|583.52|0
1619811780000|2021-04-30 19:43:00|589.56|583.56|589.56|583.56|589.56|583.56|589.49|583.49|0
1619811790000|2021-04-30 19:43:10|589.42|583.42|589.47|583.47|589.47|583.47|589.42|583.42|0
1619811800000|2021-04-30 19:43:20|589.46|583.46|589.43|583.43|589.46|583.46|589.43|583.43|0
1619811810000|2021-04-30 19:43:30|589.42|583.42|589.38|583.38|589.42|583.42|589.38|583.38|0
1619811820000|2021-04-30 19:43:40|589.45|583.45|589.35|583.35|589.45|583.45|589.35|583.35|0
1619811830000|2021-04-30 19:43:50|589.36|583.36|589.44|583.44|589.44|583.44|589.35|583.35|0
1619811840000|2021-04-30 19:44:00|589.46|583.46|589.41|583.41|589.46|583.46|589.38|583.38|0
1619811850000|2021-04-30 19:44:10|589.48|583.48|589.39|583.39|589.48|583.48|589.38|583.38|0
1619811860000|2021-04-30 19:44:20|589.44|583.44|589.41|583.41|589.44|583.44|589.41|583.41|0
1619811870000|2021-04-30 19:44:30|589.34|583.34|589.31|583.31|589.35|583.35|589.31|583.31|0
1619811880000|2021-04-30 19:44:40|589.28|583.28|589.34|583.34|589.34|583.34|589.27|583.27|0
1619811890000|2021-04-30 19:44:50|589.37|583.37|589.35|583.35|589.37|583.37|589.35|583.35|0
1619811900000|2021-04-30 19:45:00|589.34|583.34|589.23|583.23|589.34|583.34|589.23|583.23|0
1619811910000|2021-04-30 19:45:10|589.15|583.15|589.29|583.29|589.29|583.29|589.15|583.15|0
1619811920000|2021-04-30 19:45:20|589.37|583.37|589.41|583.41|589.42|583.42|589.37|583.37|0
1619811930000|2021-04-30 19:45:30|589.38|583.38|589.46|583.46|589.46|583.46|589.38|583.38|0
1619811940000|2021-04-30 19:45:40|589.48|583.48|589.44|583.44|589.48|583.48|589.44|583.44|0
1619811950000|2021-04-30 19:45:50|589.37|583.37|589.3|583.3|589.37|583.37|589.3|583.3|0
1619811960000|2021-04-30 19:46:00|589.26|583.26|589.31|583.31|589.31|583.31|589.25|583.25|0
1619811970000|2021-04-30 19:46:10|589.32|583.32|589.3|583.3|589.32|583.32|589.29|583.29|0
1619811980000|2021-04-30 19:46:20|589.29|583.29|589.27|583.27|589.32|583.32|589.27|583.27|0
1619811990000|2021-04-30 19:46:30|589.28|583.28|589.26|583.26|589.28|583.28|589.26|583.26|0
1619812000000|2021-04-30 19:46:40|589.25|583.25|589.26|583.26|589.26|583.26|589.25|583.25|0
1619812010000|2021-04-30 19:46:50|589.25|583.25|589.26|583.26|589.26|583.26|589.25|583.25|0
1619812020000|2021-04-30 19:47:00|589.25|583.25|589.17|583.17|589.25|583.25|589.17|583.17|0
1619812030000|2021-04-30 19:47:10|589.16|583.16|589.09|583.09|589.16|583.16|589.08|583.08|0
1619812040000|2021-04-30 19:47:20|589.14|583.14|589|583|589.23|583.23|589|583|0
1619812050000|2021-04-30 19:47:30|588.94|582.94|588.98|582.98|588.99|582.99|588.94|582.94|0
1619812060000|2021-04-30 19:47:40|588.95|582.95|588.87|582.87|588.95|582.95|588.87|582.87|0
1619812070000|2021-04-30 19:47:50|588.89|582.89|588.84|582.84|588.95|582.95|588.84|582.84|0
1619812080000|2021-04-30 19:48:00|588.83|582.83|589.01|583.01|589.01|583.01|588.83|582.83|0
1619812090000|2021-04-30 19:48:10|589.02|583.02|588.91|582.91|589.03|583.03|588.91|582.91|0
1619812100000|2021-04-30 19:48:20|588.86|582.86|588.76|582.76|588.86|582.86|588.76|582.76|0
1619812110000|2021-04-30 19:48:30|588.77|582.77|588.82|582.82|588.82|582.82|588.77|582.77|0
1619812120000|2021-04-30 19:48:40|588.87|582.87|588.8|582.8|588.87|582.87|588.8|582.8|0
1619812130000|2021-04-30 19:48:50|588.81|582.81|588.8|582.8|588.81|582.81|588.79|582.79|0
1619812140000|2021-04-30 19:49:00|588.79|582.79|588.92|582.92|588.92|582.92|588.79|582.79|0
1619812150000|2021-04-30 19:49:10|588.91|582.91|589.05|583.05|589.07|583.07|588.91|582.91|0
1619812160000|2021-04-30 19:49:20|589.18|583.18|589.16|583.16|589.21|583.21|589.12|583.12|0
1619812170000|2021-04-30 19:49:30|589.15|583.15|589.06|583.06|589.15|583.15|589.06|583.06|0
1619812180000|2021-04-30 19:49:40|589.08|583.08|589.12|583.12|589.12|583.12|589.07|583.07|0
1619812190000|2021-04-30 19:49:50|589.14|583.14|589.07|583.07|589.14|583.14|589.04|583.04|0
1619812200000|2021-04-30 19:50:00|589.1|583.1|589.59|583.59|589.59|583.59|589.1|583.1|0
1619812210000|2021-04-30 19:50:10|589.57|583.57|589.62|583.62|589.65|583.65|589.57|583.57|0
1619812220000|2021-04-30 19:50:20|589.71|583.71|589.98|583.98|589.98|583.98|589.71|583.71|0
1619812230000|2021-04-30 19:50:30|590.01|584.01|589.93|583.93|590.01|584.01|589.93|583.93|0
1619812240000|2021-04-30 19:50:40|589.88|583.88|589.77|583.77|589.88|583.88|589.71|583.71|0
1619812250000|2021-04-30 19:50:50|589.76|583.76|589.76|583.76|589.76|583.76|589.76|583.76|0
1619812260000|2021-04-30 19:51:00|589.74|583.74|589.72|583.72|589.74|583.74|589.71|583.71|0
1619812270000|2021-04-30 19:51:10|589.71|583.71|589.7|583.7|589.75|583.75|589.7|583.7|0
1619812280000|2021-04-30 19:51:20|589.72|583.72|589.7|583.7|589.75|583.75|589.7|583.7|0
1619812290000|2021-04-30 19:51:30|589.75|583.75|589.76|583.76|589.76|583.76|589.71|583.71|0
1619812300000|2021-04-30 19:51:40|589.84|583.84|589.9|583.9|589.92|583.92|589.84|583.84|0
1619812310000|2021-04-30 19:51:50|589.96|583.96|589.91|583.91|589.96|583.96|589.91|583.91|0
1619812320000|2021-04-30 19:52:00|589.9|583.9|589.87|583.87|589.92|583.92|589.87|583.87|0
1619812330000|2021-04-30 19:52:10|589.88|583.88|589.89|583.89|589.92|583.92|589.88|583.88|0
1619812340000|2021-04-30 19:52:20|589.87|583.87|590.25|584.25|590.25|584.25|589.87|583.87|0
1619812350000|2021-04-30 19:52:30|590.38|584.38|590.52|584.52|590.55|584.55|590.34|584.34|0
1619812360000|2021-04-30 19:52:40|590.46|584.46|590.45|584.45|590.46|584.46|590.42|584.42|0
1619812370000|2021-04-30 19:52:50|590.42|584.42|590.35|584.35|590.42|584.42|590.35|584.35|0
1619812380000|2021-04-30 19:53:00|590.37|584.37|590.17|584.17|590.37|584.37|590.17|584.17|0
1619812390000|2021-04-30 19:53:10|590.19|584.19|590.13|584.13|590.21|584.21|590.09|584.09|0
1619812400000|2021-04-30 19:53:20|590.19|584.19|589.99|583.99|590.19|584.19|589.99|583.99|0
1619812410000|2021-04-30 19:53:30|590.13|584.13|590.27|584.27|590.27|584.27|590.13|584.13|0
1619812420000|2021-04-30 19:53:40|590.28|584.28|590.32|584.32|590.32|584.32|590.27|584.27|0
1619812430000|2021-04-30 19:53:50|590.3|584.3|590.31|584.31|590.31|584.31|590.27|584.27|0
1619812440000|2021-04-30 19:54:00|590.32|584.32|590.24|584.24|590.32|584.32|590.24|584.24|0
1619812450000|2021-04-30 19:54:10|590.19|584.19|590.24|584.24|590.24|584.24|590.18|584.18|0
1619812460000|2021-04-30 19:54:20|590.23|584.23|590.13|584.13|590.24|584.24|590.13|584.13|0
1619812470000|2021-04-30 19:54:30|590.06|584.06|590.05|584.05|590.07|584.07|589.95|583.95|0
1619812480000|2021-04-30 19:54:40|590.09|584.09|590.1|584.1|590.1|584.1|590.05|584.05|0
1619812490000|2021-04-30 19:54:50|590.15|584.15|590.41|584.41|590.41|584.41|590.15|584.15|0
1619812500000|2021-04-30 19:55:00|590.44|584.44|590.47|584.47|590.52|584.52|590.44|584.44|0
1619812510000|2021-04-30 19:55:10|590.49|584.49|590.5|584.5|590.56|584.56|590.46|584.46|0
1619812520000|2021-04-30 19:55:20|590.42|584.42|590.04|584.04|590.42|584.42|590.04|584.04|0
1619812530000|2021-04-30 19:55:30|589.98|583.98|590.09|584.09|590.09|584.09|589.98|583.98|0
1619812540000|2021-04-30 19:55:40|590.07|584.07|590.16|584.16|590.17|584.17|590.07|584.07|0
1619812550000|2021-04-30 19:55:50|590.21|584.21|590.28|584.28|590.28|584.28|590.19|584.19|0
1619812560000|2021-04-30 19:56:00|590.29|584.29|590.32|584.32|590.39|584.39|590.29|584.29|0
1619812570000|2021-04-30 19:56:10|590.29|584.29|590.27|584.27|590.29|584.29|590.2|584.2|0
1619812580000|2021-04-30 19:56:20|590.33|584.33|590.4|584.4|590.44|584.44|590.33|584.33|0
1619812590000|2021-04-30 19:56:30|590.42|584.42|590.6|584.6|590.6|584.6|590.42|584.42|0
1619812600000|2021-04-30 19:56:40|590.57|584.57|590.57|584.57|590.65|584.65|590.57|584.57|0
1619812610000|2021-04-30 19:56:50|590.59|584.59|590.61|584.61|590.62|584.62|590.56|584.56|0
1619812620000|2021-04-30 19:57:00|590.62|584.62|590.65|584.65|590.66|584.66|590.56|584.56|0
1619812630000|2021-04-30 19:57:10|590.66|584.66|590.68|584.68|590.68|584.68|590.63|584.63|0
1619812640000|2021-04-30 19:57:20|590.69|584.69|590.56|584.56|590.69|584.69|590.54|584.54|0
1619812650000|2021-04-30 19:57:30|590.51|584.51|590.46|584.46|590.51|584.51|590.45|584.45|0
1619812660000|2021-04-30 19:57:40|590.47|584.47|590.55|584.55|590.55|584.55|590.46|584.46|0
1619812670000|2021-04-30 19:57:50|590.54|584.54|590.48|584.48|590.62|584.62|590.48|584.48|0
1619812680000|2021-04-30 19:58:00|590.5|584.5|590.62|584.62|590.62|584.62|590.47|584.47|0
1619812690000|2021-04-30 19:58:10|590.56|584.56|590.6|584.6|590.68|584.68|590.56|584.56|0
1619812700000|2021-04-30 19:58:20|590.61|584.61|590.39|584.39|590.61|584.61|590.39|584.39|0
1619812710000|2021-04-30 19:58:30|590.41|584.41|590.45|584.45|590.45|584.45|590.38|584.38|0
1619812720000|2021-04-30 19:58:40|590.31|584.31|590.37|584.37|590.38|584.38|590.31|584.31|0
1619812730000|2021-04-30 19:58:50|590.36|584.36|590.24|584.24|590.37|584.37|590.21|584.21|0
1619812740000|2021-04-30 19:59:00|590.22|584.22|590.3|584.3|590.36|584.36|590.21|584.21|0
1619812750000|2021-04-30 19:59:10|590.4|584.4|590.45|584.45|590.45|584.45|590.37|584.37|0
1619812760000|2021-04-30 19:59:20|590.53|584.53|590.61|584.61|590.72|584.72|590.52|584.52|0
1619812770000|2021-04-30 19:59:30|590.64|584.64|590.71|584.71|590.84|584.84|590.64|584.64|0
1619812780000|2021-04-30 19:59:40|590.75|584.75|590.59|584.59|590.75|584.75|590.57|584.57|0
1619812790000|2021-04-30 19:59:50|590.63|584.63|590.51|584.51|590.63|584.63|590.4|584.4|0
1620048790000|2021-05-03 13:33:10|588.62|582.62|589.6|583.6|589.6|583.6|588.59|582.59|0
1620048800000|2021-05-03 13:33:20|589.66|583.66|589.75|583.75|589.94|583.94|589.59|583.59|0
1620048810000|2021-05-03 13:33:30|589.87|583.87|590.1|584.1|590.1|584.1|589.86|583.86|0
1620048820000|2021-05-03 13:33:40|590.14|584.14|589.63|583.63|590.17|584.17|589.57|583.57|0
1620048830000|2021-05-03 13:33:50|589.64|583.64|588.58|582.58|589.64|583.64|588.58|582.58|0
1620048840000|2021-05-03 13:34:00|588.49|582.49|588.37|582.37|588.49|582.49|588.32|582.32|0
1620048850000|2021-05-03 13:34:10|588.39|582.39|588.6|582.6|588.66|582.66|588.39|582.39|0
1620048860000|2021-05-03 13:34:20|588.67|582.67|587.85|581.85|588.67|582.67|587.85|581.85|0
1620048870000|2021-05-03 13:34:30|587.89|581.89|587.85|581.85|587.9|581.9|587.82|581.82|0
1620048880000|2021-05-03 13:34:40|587.83|581.83|587.75|581.75|587.87|581.87|587.75|581.75|0
1620048890000|2021-05-03 13:34:50|587.66|581.66|586.79|580.79|587.66|581.66|586.79|580.79|0
1620048900000|2021-05-03 13:35:00|586.56|580.56|586.79|580.79|586.79|580.79|586.56|580.56|0
1620048910000|2021-05-03 13:35:10|586.8|580.8|587.5|581.5|587.5|581.5|586.7|580.7|0
1620048920000|2021-05-03 13:35:20|587.6|581.6|587.92|581.92|587.95|581.95|587.6|581.6|0
1620048930000|2021-05-03 13:35:30|587.93|581.93|588.08|582.08|588.08|582.08|587.77|581.77|0
1620048940000|2021-05-03 13:35:40|588.03|582.03|587.9|581.9|588.07|582.07|587.87|581.87|0
1620048950000|2021-05-03 13:35:50|587.87|581.87|588.38|582.38|588.38|582.38|587.87|581.87|0
1620048960000|2021-05-03 13:36:00|588.45|582.45|588.55|582.55|588.55|582.55|588.29|582.29|0
1620048970000|2021-05-03 13:36:10|588.57|582.57|587.44|581.44|588.57|582.57|587.44|581.44|0
1620048980000|2021-05-03 13:36:20|587.28|581.28|587.11|581.11|587.28|581.28|587.11|581.11|0
1620048990000|2021-05-03 13:36:30|587.09|581.09|586.95|580.95|587.09|581.09|586.92|580.92|0
1620049000000|2021-05-03 13:36:40|587.01|581.01|586.77|580.77|587.01|581.01|586.76|580.76|0
1620049010000|2021-05-03 13:36:50|587.16|581.16|587.72|581.72|587.76|581.76|587.16|581.16|0
1620049020000|2021-05-03 13:37:00|587.77|581.77|587.77|581.77|587.77|581.77|587.77|581.77|0
1620049030000|2021-05-03 13:37:10|587.61|581.61|587.21|581.21|587.63|581.63|587.21|581.21|0
1620049040000|2021-05-03 13:37:20|587.16|581.16|586.87|580.87|587.16|581.16|586.67|580.67|0
1620049050000|2021-05-03 13:37:30|586.81|580.81|586.93|580.93|586.93|580.93|586.78|580.78|0
1620049060000|2021-05-03 13:37:40|586.96|580.96|587.15|581.15|587.15|581.15|586.96|580.96|0
1620049070000|2021-05-03 13:37:50|587.16|581.16|587.51|581.51|587.51|581.51|587.16|581.16|0
1620049080000|2021-05-03 13:38:00|587.53|581.53|587.26|581.26|587.53|581.53|587.26|581.26|0
1620049090000|2021-05-03 13:38:10|587.27|581.27|587.26|581.26|587.27|581.27|587.26|581.26|0
1620049100000|2021-05-03 13:38:20|587.23|581.23|586.71|580.71|587.23|581.23|586.71|580.71|0
1620049110000|2021-05-03 13:38:30|586.68|580.68|586.56|580.56|586.68|580.68|586.17|580.17|0
1620049120000|2021-05-03 13:38:40|586.57|580.57|586.65|580.65|586.65|580.65|586.57|580.57|0
1620049130000|2021-05-03 13:38:50|586.69|580.69|586.81|580.81|586.81|580.81|586.69|580.69|0
1620049140000|2021-05-03 13:39:00|586.8|580.8|587.16|581.16|587.16|581.16|586.8|580.8|0
1620049150000|2021-05-03 13:39:10|587.14|581.14|587.03|581.03|587.15|581.15|586.94|580.94|0
1620049160000|2021-05-03 13:39:20|587.16|581.16|587.34|581.34|587.34|581.34|587.16|581.16|0
1620049170000|2021-05-03 13:39:30|587.64|581.64|587.71|581.71|587.71|581.71|587.63|581.63|0
1620049180000|2021-05-03 13:39:40|587.73|581.73|587.78|581.78|587.82|581.82|587.7|581.7|0
1620049190000|2021-05-03 13:39:50|587.84|581.84|587.88|581.88|587.88|581.88|587.83|581.83|0
1620049200000|2021-05-03 13:40:00|587.96|581.96|588.54|582.54|588.54|582.54|587.96|581.96|0
1620049210000|2021-05-03 13:40:10|588.63|582.63|588.81|582.81|588.81|582.81|588.63|582.63|0
1620049220000|2021-05-03 13:40:20|588.8|582.8|588.81|582.81|588.81|582.81|588.68|582.68|0
1620049230000|2021-05-03 13:40:30|588.91|582.91|589.05|583.05|589.05|583.05|588.9|582.9|0
1620049240000|2021-05-03 13:40:40|589.33|583.33|589.57|583.57|589.57|583.57|589.33|583.33|0
1620049250000|2021-05-03 13:40:50|589.64|583.64|589.51|583.51|589.74|583.74|589.51|583.51|0
1620049260000|2021-05-03 13:41:00|589.48|583.48|589.64|583.64|589.64|583.64|589.45|583.45|0
1620049270000|2021-05-03 13:41:10|589.59|583.59|589.54|583.54|589.7|583.7|589.48|583.48|0
1620049280000|2021-05-03 13:41:20|589.56|583.56|589.21|583.21|589.56|583.56|589.21|583.21|0
1620049290000|2021-05-03 13:41:30|589.36|583.36|589.25|583.25|589.36|583.36|589.24|583.24|0
1620049300000|2021-05-03 13:41:40|589.19|583.19|589.54|583.54|589.54|583.54|589.19|583.19|0
1620049310000|2021-05-03 13:41:50|589.77|583.77|589.75|583.75|589.86|583.86|589.75|583.75|0
1620049320000|2021-05-03 13:42:00|589.76|583.76|589.97|583.97|589.97|583.97|589.76|583.76|0
1620049330000|2021-05-03 13:42:10|589.98|583.98|589.88|583.88|590.01|584.01|589.88|583.88|0
1620049340000|2021-05-03 13:42:20|589.87|583.87|589.84|583.84|589.87|583.87|589.78|583.78|0
1620049350000|2021-05-03 13:42:30|589.75|583.75|589.76|583.76|589.77|583.77|589.75|583.75|0
1620049360000|2021-05-03 13:42:40|589.74|583.74|589.69|583.69|589.75|583.75|589.69|583.69|0
1620049370000|2021-05-03 13:42:50|589.7|583.7|589.7|583.7|589.72|583.72|589.62|583.62|0
1620049380000|2021-05-03 13:43:00|589.44|583.44|588.95|582.95|589.44|583.44|588.95|582.95|0
1620049390000|2021-05-03 13:43:10|588.81|582.81|588.68|582.68|588.81|582.81|588.68|582.68|0
1620049400000|2021-05-03 13:43:20|588.65|582.65|588.43|582.43|588.65|582.65|588.43|582.43|0
1620049410000|2021-05-03 13:43:30|588.41|582.41|586.94|580.94|588.41|582.41|586.94|580.94|0
1620049420000|2021-05-03 13:43:40|586.83|580.83|586.42|580.42|586.83|580.83|586.42|580.42|0
1620049430000|2021-05-03 13:43:50|586.55|580.55|586.56|580.56|586.67|580.67|586.55|580.55|0
1620049440000|2021-05-03 13:44:00|586.38|580.38|586.25|580.25|586.38|580.38|586.25|580.25|0
1620049450000|2021-05-03 13:44:10|586.32|580.32|586.2|580.2|586.36|580.36|586.17|580.17|0
1620049460000|2021-05-03 13:44:20|586.27|580.27|586.46|580.46|586.46|580.46|586.27|580.27|0
1620049470000|2021-05-03 13:44:30|586.41|580.41|586.21|580.21|586.41|580.41|586.21|580.21|0
1620049480000|2021-05-03 13:44:40|586.18|580.18|586.17|580.17|586.18|580.18|586.14|580.14|0
1620049490000|2021-05-03 13:44:50|586.23|580.23|586.09|580.09|586.23|580.23|586.02|580.02|0
1620049500000|2021-05-03 13:45:00|586|580|586.11|580.11|586.11|580.11|586|580|0
1620049510000|2021-05-03 13:45:10|586.03|580.03|585.58|579.58|586.03|580.03|585.58|579.58|0
1620049520000|2021-05-03 13:45:20|585.61|579.61|585.33|579.33|585.61|579.61|585.33|579.33|0
1620049530000|2021-05-03 13:45:30|585.34|579.34|585.41|579.41|585.42|579.42|585.34|579.34|0
1620049540000|2021-05-03 13:45:40|585.44|579.44|585.44|579.44|585.48|579.48|585.44|579.44|0
1620049550000|2021-05-03 13:45:50|585.45|579.45|585.28|579.28|585.46|579.46|585.27|579.27|0
1620049560000|2021-05-03 13:46:00|585.22|579.22|585.35|579.35|585.35|579.35|585.22|579.22|0
1620049570000|2021-05-03 13:46:10|585.13|579.13|585|579|585.13|579.13|584.91|578.91|0
1620049580000|2021-05-03 13:46:20|584.96|578.96|584.5|578.5|584.96|578.96|584.5|578.5|0
1620049590000|2021-05-03 13:46:30|584.49|578.49|584.32|578.32|584.49|578.49|584.32|578.32|0
1620049600000|2021-05-03 13:46:40|584.31|578.31|584.27|578.27|584.39|578.39|584.17|578.17|0
1620049610000|2021-05-03 13:46:50|584.25|578.25|584.04|578.04|584.39|578.39|584.03|578.03|0
1620049620000|2021-05-03 13:47:00|583.96|577.96|583.91|577.91|583.98|577.98|583.87|577.87|0
1620049630000|2021-05-03 13:47:10|584.13|578.13|584.1|578.1|584.13|578.13|583.96|577.96|0
1620049640000|2021-05-03 13:47:20|584.12|578.12|583.96|577.96|584.2|578.2|583.96|577.96|0
1620049650000|2021-05-03 13:47:30|583.99|577.99|583.78|577.78|584.1|578.1|583.78|577.78|0
1620049660000|2021-05-03 13:47:40|583.71|577.71|583.38|577.38|583.83|577.83|583.38|577.38|0
1620049670000|2021-05-03 13:47:50|583.27|577.27|583.33|577.33|583.45|577.45|583.21|577.21|0
1620049680000|2021-05-03 13:48:00|583.35|577.35|583.47|577.47|583.47|577.47|583.27|577.27|0
1620049690000|2021-05-03 13:48:10|583.53|577.53|584.1|578.1|584.1|578.1|583.53|577.53|0
1620049700000|2021-05-03 13:48:20|584.24|578.24|584.91|578.91|584.91|578.91|584.23|578.23|0
1620049710000|2021-05-03 13:48:30|584.86|578.86|585.04|579.04|585.04|579.04|584.86|578.86|0
1620049720000|2021-05-03 13:48:40|585.02|579.02|585.11|579.11|585.12|579.12|585.02|579.02|0
1620049730000|2021-05-03 13:48:50|585.12|579.12|585.15|579.15|585.16|579.16|585.12|579.12|0
1620049740000|2021-05-03 13:49:00|585.28|579.28|585.57|579.57|585.57|579.57|585.28|579.28|0
1620049750000|2021-05-03 13:49:10|585.61|579.61|585.79|579.79|585.79|579.79|585.61|579.61|0
1620049760000|2021-05-03 13:49:20|585.81|579.81|585.82|579.82|585.82|579.82|585.81|579.81|0
1620049770000|2021-05-03 13:49:30|585.74|579.74|585.82|579.82|585.82|579.82|585.74|579.74|0
1620049780000|2021-05-03 13:49:40|585.94|579.94|585.99|579.99|585.99|579.99|585.94|579.94|0
1620049790000|2021-05-03 13:49:50|585.72|579.72|585.63|579.63|585.8|579.8|585.63|579.63|0
1620049800000|2021-05-03 13:50:00|585.56|579.56|585.31|579.31|585.56|579.56|585.31|579.31|0
1620049810000|2021-05-03 13:50:10|585.39|579.39|585.46|579.46|585.49|579.49|585.39|579.39|0
1620049820000|2021-05-03 13:50:20|585.47|579.47|585.67|579.67|585.78|579.78|585.47|579.47|0
1620049830000|2021-05-03 13:50:30|585.64|579.64|585.6|579.6|585.7|579.7|585.6|579.6|0
1620049840000|2021-05-03 13:50:40|585.62|579.62|585.76|579.76|585.77|579.77|585.62|579.62|0
1620049850000|2021-05-03 13:50:50|585.72|579.72|585.62|579.62|585.72|579.72|585.62|579.62|0
1620049860000|2021-05-03 13:51:00|585.56|579.56|585.26|579.26|585.56|579.56|585.26|579.26|0
1620049870000|2021-05-03 13:51:10|585.22|579.22|584.72|578.72|585.22|579.22|584.72|578.72|0
1620049880000|2021-05-03 13:51:20|584.69|578.69|584.84|578.84|584.84|578.84|584.69|578.69|0
1620049890000|2021-05-03 13:51:30|584.82|578.82|585.02|579.02|585.02|579.02|584.82|578.82|0
1620049900000|2021-05-03 13:51:40|585.04|579.04|585.06|579.06|585.06|579.06|585.01|579.01|0
1620049910000|2021-05-03 13:51:50|585.09|579.09|585.05|579.05|585.09|579.09|585.03|579.03|0
1620049920000|2021-05-03 13:52:00|585.07|579.07|584.44|578.44|585.07|579.07|584.41|578.41|0
1620049930000|2021-05-03 13:52:10|584.41|578.41|584.39|578.39|584.41|578.41|584.39|578.39|0
1620049940000|2021-05-03 13:52:20|584.38|578.38|584.27|578.27|584.38|578.38|584.26|578.26|0
1620049950000|2021-05-03 13:52:30|584.32|578.32|583.99|577.99|584.32|578.32|583.99|577.99|0
1620049960000|2021-05-03 13:52:40|583.96|577.96|583.83|577.83|583.96|577.96|583.6|577.6|0
1620049970000|2021-05-03 13:52:50|583.85|577.85|583.94|577.94|583.98|577.98|583.85|577.85|0
1620049980000|2021-05-03 13:53:00|583.93|577.93|584.08|578.08|584.08|578.08|583.93|577.93|0
1620049990000|2021-05-03 13:53:10|584.09|578.09|584.3|578.3|584.3|578.3|584.09|578.09|0
1620050000000|2021-05-03 13:53:20|584.31|578.31|584.37|578.37|584.39|578.39|584.31|578.31|0
1620050010000|2021-05-03 13:53:30|584.36|578.36|584.15|578.15|584.36|578.36|584.15|578.15|0
1620050020000|2021-05-03 13:53:40|584.13|578.13|584|578|584.13|578.13|584|578|0
1620050030000|2021-05-03 13:53:50|584.02|578.02|584.08|578.08|584.16|578.16|584.02|578.02|0
1620050040000|2021-05-03 13:54:00|584.05|578.05|584.21|578.21|584.21|578.21|584.02|578.02|0
1620050050000|2021-05-03 13:54:10|584.25|578.25|584.59|578.59|584.59|578.59|584.25|578.25|0
1620050060000|2021-05-03 13:54:20|584.55|578.55|584.55|578.55|584.57|578.57|584.54|578.54|0
1620050070000|2021-05-03 13:54:30|584.52|578.52|584.91|578.91|584.91|578.91|584.52|578.52|0
1620050080000|2021-05-03 13:54:40|584.88|578.88|584.97|578.97|584.98|578.98|584.88|578.88|0
1620050090000|2021-05-03 13:54:50|585.01|579.01|585.03|579.03|585.03|579.03|585.01|579.01|0
1620050100000|2021-05-03 13:55:00|585|579|584.42|578.42|585|579|584.42|578.42|0
1620050110000|2021-05-03 13:55:10|584.43|578.43|584.45|578.45|584.46|578.46|584.43|578.43|0
1620050120000|2021-05-03 13:55:20|584.4|578.4|584.45|578.45|584.45|578.45|584.39|578.39|0
1620050130000|2021-05-03 13:55:30|584.55|578.55|584.78|578.78|584.86|578.86|584.55|578.55|0
1620050140000|2021-05-03 13:55:40|584.81|578.81|584.95|578.95|584.95|578.95|584.78|578.78|0
1620050150000|2021-05-03 13:55:50|585|579|584.66|578.66|585.01|579.01|584.66|578.66|0
1620050160000|2021-05-03 13:56:00|584.67|578.67|584.91|578.91|584.94|578.94|584.66|578.66|0
1620050170000|2021-05-03 13:56:10|584.93|578.93|585.24|579.24|585.24|579.24|584.93|578.93|0
1620050180000|2021-05-03 13:56:20|585.22|579.22|585.32|579.32|585.43|579.43|585.22|579.22|0
1620050190000|2021-05-03 13:56:30|585.27|579.27|585.48|579.48|585.48|579.48|585.26|579.26|0
1620050200000|2021-05-03 13:56:40|585.52|579.52|585.49|579.49|585.58|579.58|585.49|579.49|0
1620050210000|2021-05-03 13:56:50|585.52|579.52|585.43|579.43|585.53|579.53|585.43|579.43|0
1620050220000|2021-05-03 13:57:00|585.44|579.44|585.15|579.15|585.45|579.45|585.15|579.15|0
1620050230000|2021-05-03 13:57:10|585.1|579.1|584.88|578.88|585.1|579.1|584.87|578.87|0
1620050240000|2021-05-03 13:57:20|584.9|578.9|584.66|578.66|584.9|578.9|584.66|578.66|0
1620050250000|2021-05-03 13:57:30|584.64|578.64|584.42|578.42|584.64|578.64|584.38|578.38|0
1620050260000|2021-05-03 13:57:40|584.35|578.35|584.43|578.43|584.43|578.43|584.32|578.32|0
1620050270000|2021-05-03 13:57:50|584.45|578.45|584.36|578.36|584.48|578.48|584.36|578.36|0
1620050280000|2021-05-03 13:58:00|584.35|578.35|584.04|578.04|584.35|578.35|584.04|578.04|0
1620050290000|2021-05-03 13:58:10|584.03|578.03|584.06|578.06|584.12|578.12|584.03|578.03|0
1620050300000|2021-05-03 13:58:20|584.07|578.07|584.12|578.12|584.12|578.12|584.07|578.07|0
1620050310000|2021-05-03 13:58:30|584.11|578.11|584.18|578.18|584.18|578.18|584.05|578.05|0
1620050320000|2021-05-03 13:58:40|584.23|578.23|584.14|578.14|584.28|578.28|584.14|578.14|0
1620050330000|2021-05-03 13:58:50|584.11|578.11|584.13|578.13|584.13|578.13|584.1|578.1|0
1620050340000|2021-05-03 13:59:00|584.07|578.07|583.96|577.96|584.08|578.08|583.96|577.96|0
1620050350000|2021-05-03 13:59:10|583.87|577.87|583.82|577.82|583.91|577.91|583.8|577.8|0
1620050360000|2021-05-03 13:59:20|583.8|577.8|583.63|577.63|583.8|577.8|583.63|577.63|0
1620050370000|2021-05-03 13:59:30|583.69|577.69|583.79|577.79|583.79|577.79|583.69|577.69|0
1620050380000|2021-05-03 13:59:40|583.78|577.78|583.36|577.36|583.78|577.78|583.36|577.36|0
1620050390000|2021-05-03 13:59:50|583.38|577.38|583.38|577.38|583.4|577.4|583.34|577.34|0
1620050400000|2021-05-03 14:00:00|583.37|577.37|583.28|577.28|583.38|577.38|583.28|577.28|0
1620050410000|2021-05-03 14:00:10|583.22|577.22|583.14|577.14|583.32|577.32|583.14|577.14|0
1620050420000|2021-05-03 14:00:20|583.17|577.17|583.18|577.18|583.2|577.2|583.17|577.17|0
1620050430000|2021-05-03 14:00:30|583.19|577.19|583.12|577.12|583.19|577.19|583.12|577.12|0
1620050440000|2021-05-03 14:00:40|583.1|577.1|583.05|577.05|583.11|577.11|583.05|577.05|0
1620050450000|2021-05-03 14:00:50|582.95|576.95|582.9|576.9|582.96|576.96|582.73|576.73|0
1620050460000|2021-05-03 14:01:00|582.92|576.92|582.95|576.95|582.95|576.95|582.75|576.75|0
1620050470000|2021-05-03 14:01:10|582.91|576.91|583.04|577.04|583.04|577.04|582.91|576.91|0
1620050480000|2021-05-03 14:01:20|582.94|576.94|582.96|576.96|582.98|576.98|582.94|576.94|0
1620050490000|2021-05-03 14:01:30|582.97|576.97|583.43|577.43|583.48|577.48|582.97|576.97|0
1620050500000|2021-05-03 14:01:40|583.47|577.47|583.67|577.67|583.7|577.7|583.41|577.41|0
1620050510000|2021-05-03 14:01:50|583.63|577.63|583.58|577.58|583.63|577.63|583.54|577.54|0
1620050520000|2021-05-03 14:02:00|583.61|577.61|584.46|578.46|584.46|578.46|583.61|577.61|0
1620050530000|2021-05-03 14:02:10|584.52|578.52|584.46|578.46|584.54|578.54|584.46|578.46|0
1620050540000|2021-05-03 14:02:20|584.45|578.45|584.58|578.58|584.58|578.58|584.45|578.45|0
1620050550000|2021-05-03 14:02:30|584.7|578.7|584.74|578.74|584.75|578.75|584.7|578.7|0
1620050560000|2021-05-03 14:02:40|584.73|578.73|584.73|578.73|584.75|578.75|584.66|578.66|0
1620050570000|2021-05-03 14:02:50|584.58|578.58|584.53|578.53|584.58|578.58|584.53|578.53|0
1620050580000|2021-05-03 14:03:00|584.5|578.5|584.57|578.57|584.57|578.57|584.5|578.5|0
1620050590000|2021-05-03 14:03:10|584.56|578.56|584.65|578.65|584.7|578.7|584.55|578.55|0
1620050600000|2021-05-03 14:03:20|584.64|578.64|584.44|578.44|584.64|578.64|584.37|578.37|0
1620050610000|2021-05-03 14:03:30|584.42|578.42|583.84|577.84|584.42|578.42|583.84|577.84|0
1620050620000|2021-05-03 14:03:40|583.64|577.64|583.04|577.04|583.64|577.64|583.03|577.03|0
1620050630000|2021-05-03 14:03:50|583.05|577.05|583.1|577.1|583.24|577.24|583.05|577.05|0
1620050640000|2021-05-03 14:04:00|583.07|577.07|583.14|577.14|583.14|577.14|583.03|577.03|0
1620050650000|2021-05-03 14:04:10|583.11|577.11|582.67|576.67|583.11|577.11|582.67|576.67|0
1620050660000|2021-05-03 14:04:20|582.64|576.64|582.83|576.83|582.87|576.87|582.64|576.64|0
1620050670000|2021-05-03 14:04:30|582.85|576.85|582.66|576.66|582.85|576.85|582.66|576.66|0
1620050680000|2021-05-03 14:04:40|582.64|576.64|582.66|576.66|582.72|576.72|582.64|576.64|0
1620050690000|2021-05-03 14:04:50|582.69|576.69|582.79|576.79|582.79|576.79|582.69|576.69|0
1620050700000|2021-05-03 14:05:00|582.78|576.78|582.8|576.8|582.8|576.8|582.75|576.75|0
1620050710000|2021-05-03 14:05:10|582.73|576.73|582.91|576.91|582.91|576.91|582.73|576.73|0
1620050720000|2021-05-03 14:05:20|582.99|576.99|583.01|577.01|583.01|577.01|582.99|576.99|0
1620050730000|2021-05-03 14:05:30|582.97|576.97|583.15|577.15|583.15|577.15|582.97|576.97|0
1620050740000|2021-05-03 14:05:40|583.18|577.18|583.44|577.44|583.45|577.45|583.18|577.18|0
1620050750000|2021-05-03 14:05:50|583.45|577.45|583.58|577.58|583.63|577.63|583.45|577.45|0
1620050760000|2021-05-03 14:06:00|583.57|577.57|583.58|577.58|583.61|577.61|583.57|577.57|0
1620050770000|2021-05-03 14:06:10|583.6|577.6|583.69|577.69|583.69|577.69|583.57|577.57|0
1620050780000|2021-05-03 14:06:20|583.78|577.78|584.16|578.16|584.19|578.19|583.78|577.78|0
1620050790000|2021-05-03 14:06:30|584.17|578.17|584.35|578.35|584.36|578.36|584.17|578.17|0
1620050800000|2021-05-03 14:06:40|584.38|578.38|584.33|578.33|584.38|578.38|584.33|578.33|0
1620050810000|2021-05-03 14:06:50|584.31|578.31|584.31|578.31|584.32|578.32|584.31|578.31|0
1620050820000|2021-05-03 14:07:00|584.26|578.26|583.65|577.65|584.26|578.26|583.65|577.65|0
1620050830000|2021-05-03 14:07:10|583.59|577.59|583.69|577.69|583.69|577.69|583.59|577.59|0
1620050840000|2021-05-03 14:07:20|583.67|577.67|583.65|577.65|583.7|577.7|583.64|577.64|0
1620050850000|2021-05-03 14:07:30|583.61|577.61|583.6|577.6|583.63|577.63|583.58|577.58|0
1620050860000|2021-05-03 14:07:40|583.65|577.65|583.64|577.64|583.65|577.65|583.63|577.63|0
1620050870000|2021-05-03 14:07:50|583.72|577.72|583.75|577.75|583.76|577.76|583.69|577.69|0
1620050880000|2021-05-03 14:08:00|583.72|577.72|583.37|577.37|583.72|577.72|583.37|577.37|0
1620050890000|2021-05-03 14:08:10|583.34|577.34|583.26|577.26|583.36|577.36|583.26|577.26|0
1620050900000|2021-05-03 14:08:20|583.18|577.18|583.19|577.19|583.19|577.19|583.17|577.17|0
1620050910000|2021-05-03 14:08:30|583.13|577.13|583.18|577.18|583.19|577.19|583.13|577.13|0
1620050920000|2021-05-03 14:08:40|583.12|577.12|583.16|577.16|583.17|577.17|583.12|577.12|0
1620050930000|2021-05-03 14:08:50|583.15|577.15|583.21|577.21|583.22|577.22|583.15|577.15|0
1620050940000|2021-05-03 14:09:00|583.23|577.23|582.8|576.8|583.23|577.23|582.75|576.75|0
1620050950000|2021-05-03 14:09:10|582.75|576.75|582.61|576.61|582.75|576.75|582.55|576.55|0
1620050960000|2021-05-03 14:09:20|582.48|576.48|582.5|576.5|582.57|576.57|582.48|576.48|0
1620050970000|2021-05-03 14:09:30|582.52|576.52|582.38|576.38|582.55|576.55|582.38|576.38|0
1620050980000|2021-05-03 14:09:40|582.42|576.42|582.41|576.41|582.45|576.45|582.41|576.41|0
1620050990000|2021-05-03 14:09:50|582.66|576.66|582.78|576.78|582.81|576.81|582.66|576.66|0
1620051000000|2021-05-03 14:10:00|582.75|576.75|582.68|576.68|582.75|576.75|582.68|576.68|0
1620051010000|2021-05-03 14:10:10|582.65|576.65|582.63|576.63|582.67|576.67|582.63|576.63|0
1620051020000|2021-05-03 14:10:20|582.62|576.62|582.35|576.35|582.62|576.62|582.35|576.35|0
1620051030000|2021-05-03 14:10:30|582.33|576.33|582.31|576.31|582.33|576.33|582.3|576.3|0
1620051040000|2021-05-03 14:10:40|582.17|576.17|582.07|576.07|582.22|576.22|582.07|576.07|0
1620051050000|2021-05-03 14:10:50|581.98|575.98|581.58|575.58|581.98|575.98|581.52|575.52|0
1620051060000|2021-05-03 14:11:00|581.59|575.59|581.45|575.45|581.6|575.6|581.45|575.45|0
1620051070000|2021-05-03 14:11:10|581.64|575.64|581.67|575.67|581.67|575.67|581.63|575.63|0
1620051080000|2021-05-03 14:11:20|581.66|575.66|581.86|575.86|581.86|575.86|581.66|575.66|0
1620051090000|2021-05-03 14:11:30|581.95|575.95|581.84|575.84|581.95|575.95|581.81|575.81|0
1620051100000|2021-05-03 14:11:40|581.83|575.83|581.86|575.86|581.88|575.88|581.83|575.83|0
1620051110000|2021-05-03 14:11:50|581.84|575.84|581.76|575.76|581.85|575.85|581.75|575.75|0
1620051120000|2021-05-03 14:12:00|581.67|575.67|581.6|575.6|581.71|575.71|581.6|575.6|0
1620051130000|2021-05-03 14:12:10|581.69|575.69|581.93|575.93|581.93|575.93|581.69|575.69|0
1620051140000|2021-05-03 14:12:20|581.94|575.94|582.1|576.1|582.1|576.1|581.93|575.93|0
1620051150000|2021-05-03 14:12:30|582.09|576.09|582.01|576.01|582.11|576.11|582.01|576.01|0
1620051160000|2021-05-03 14:12:40|582|576|581.97|575.97|582.01|576.01|581.96|575.96|0
1620051170000|2021-05-03 14:12:50|581.98|575.98|582.05|576.05|582.06|576.06|581.98|575.98|0
1620051180000|2021-05-03 14:13:00|582.09|576.09|582.28|576.28|582.28|576.28|582.09|576.09|0
1620051190000|2021-05-03 14:13:10|582.3|576.3|582.21|576.21|582.39|576.39|582.21|576.21|0
1620051200000|2021-05-03 14:13:20|582.16|576.16|581.82|575.82|582.16|576.16|581.82|575.82|0
1620051210000|2021-05-03 14:13:30|581.93|575.93|582.01|576.01|582.01|576.01|581.93|575.93|0
1620051220000|2021-05-03 14:13:40|582.02|576.02|582.21|576.21|582.21|576.21|582.01|576.01|0
1620051230000|2021-05-03 14:13:50|582.24|576.24|582.41|576.41|582.41|576.41|582.24|576.24|0
1620051240000|2021-05-03 14:14:00|582.43|576.43|582.82|576.82|582.82|576.82|582.43|576.43|0
1620051250000|2021-05-03 14:14:10|582.84|576.84|582.97|576.97|582.97|576.97|582.81|576.81|0
1620051260000|2021-05-03 14:14:20|582.95|576.95|583.09|577.09|583.14|577.14|582.95|576.95|0
1620051270000|2021-05-03 14:14:30|583.04|577.04|582.74|576.74|583.04|577.04|582.74|576.74|0
1620051280000|2021-05-03 14:14:40|582.75|576.75|582.63|576.63|582.75|576.75|582.62|576.62|0
1620051290000|2021-05-03 14:14:50|582.62|576.62|582.43|576.43|582.63|576.63|582.43|576.43|0
1620051300000|2021-05-03 14:15:00|582.48|576.48|582.37|576.37|582.49|576.49|582.26|576.26|0
1620051310000|2021-05-03 14:15:10|582.35|576.35|582.31|576.31|582.46|576.46|582.31|576.31|0
1620051320000|2021-05-03 14:15:20|582.24|576.24|582.24|576.24|582.26|576.26|582.21|576.21|0
1620051330000|2021-05-03 14:15:30|582.27|576.27|582.35|576.35|582.35|576.35|582.27|576.27|0
1620051340000|2021-05-03 14:15:40|582.27|576.27|582.27|576.27|582.27|576.27|582.26|576.26|0
1620051350000|2021-05-03 14:15:50|582.28|576.28|582.37|576.37|582.37|576.37|582.28|576.28|0
1620051360000|2021-05-03 14:16:00|582.4|576.4|582.59|576.59|582.62|576.62|582.4|576.4|0
1620051370000|2021-05-03 14:16:10|582.57|576.57|582.63|576.63|582.63|576.63|582.57|576.57|0
1620051380000|2021-05-03 14:16:20|582.65|576.65|582.76|576.76|582.78|576.78|582.62|576.62|0
1620051390000|2021-05-03 14:16:30|582.73|576.73|582.81|576.81|582.91|576.91|582.73|576.73|0
1620051400000|2021-05-03 14:16:40|583.03|577.03|583|577|583.06|577.06|582.97|576.97|0
1620051410000|2021-05-03 14:16:50|583.01|577.01|583.19|577.19|583.2|577.2|583.01|577.01|0
1620051420000|2021-05-03 14:17:00|583.1|577.1|583.25|577.25|583.25|577.25|583.1|577.1|0
1620051430000|2021-05-03 14:17:10|583.24|577.24|583.19|577.19|583.37|577.37|583.19|577.19|0
1620051440000|2021-05-03 14:17:20|583.12|577.12|582.99|576.99|583.12|577.12|582.99|576.99|0
1620051450000|2021-05-03 14:17:30|582.96|576.96|582.92|576.92|582.96|576.96|582.86|576.86|0
1620051460000|2021-05-03 14:17:40|582.91|576.91|582.91|576.91|582.91|576.91|582.86|576.86|0
1620051470000|2021-05-03 14:17:50|582.9|576.9|582.74|576.74|582.9|576.9|582.74|576.74|0
1620051480000|2021-05-03 14:18:00|582.75|576.75|582.72|576.72|582.75|576.75|582.72|576.72|0
1620051490000|2021-05-03 14:18:10|582.78|576.78|582.89|576.89|582.91|576.91|582.78|576.78|0
1620051500000|2021-05-03 14:18:20|582.88|576.88|582.87|576.87|582.88|576.88|582.85|576.85|0
1620051510000|2021-05-03 14:18:30|582.9|576.9|582.88|576.88|582.91|576.91|582.86|576.86|0
1620051520000|2021-05-03 14:18:40|582.89|576.89|582.84|576.84|582.89|576.89|582.8|576.8|0
1620051530000|2021-05-03 14:18:50|582.83|576.83|582.97|576.97|582.97|576.97|582.83|576.83|0
1620051540000|2021-05-03 14:19:00|582.93|576.93|583.07|577.07|583.07|577.07|582.93|576.93|0
1620051550000|2021-05-03 14:19:10|583.06|577.06|583.13|577.13|583.13|577.13|583.04|577.04|0
1620051560000|2021-05-03 14:19:20|583.19|577.19|583.38|577.38|583.38|577.38|583.17|577.17|0
1620051570000|2021-05-03 14:19:30|583.35|577.35|583.29|577.29|583.35|577.35|583.29|577.29|0
1620051580000|2021-05-03 14:19:40|583.28|577.28|583.3|577.3|583.31|577.31|583.28|577.28|0
1620051590000|2021-05-03 14:19:50|583.31|577.31|583.21|577.21|583.31|577.31|583.21|577.21|0
1620051600000|2021-05-03 14:20:00|583.22|577.22|583.13|577.13|583.22|577.22|583.13|577.13|0
1620051610000|2021-05-03 14:20:10|583.14|577.14|583.6|577.6|583.6|577.6|583.14|577.14|0
1620051620000|2021-05-03 14:20:20|583.63|577.63|583.53|577.53|583.63|577.63|583.53|577.53|0
1620051630000|2021-05-03 14:20:30|583.54|577.54|583.6|577.6|583.6|577.6|583.54|577.54|0
1620051640000|2021-05-03 14:20:40|583.61|577.61|583.61|577.61|583.63|577.63|583.61|577.61|0
1620051650000|2021-05-03 14:20:50|583.63|577.63|583.49|577.49|583.63|577.63|583.49|577.49|0
1620051660000|2021-05-03 14:21:00|583.41|577.41|583.06|577.06|583.41|577.41|583.06|577.06|0
1620051670000|2021-05-03 14:21:10|583.04|577.04|583.01|577.01|583.04|577.04|583.01|577.01|0
1620051680000|2021-05-03 14:21:20|582.95|576.95|582.51|576.51|582.95|576.95|582.51|576.51|0
1620051690000|2021-05-03 14:21:30|582.46|576.46|582.36|576.36|582.47|576.47|582.36|576.36|0
1620051700000|2021-05-03 14:21:40|582.37|576.37|582.24|576.24|582.45|576.45|582.24|576.24|0
1620051710000|2021-05-03 14:21:50|582.22|576.22|582.12|576.12|582.22|576.22|582.11|576.11|0
1620051720000|2021-05-03 14:22:00|582.13|576.13|582.16|576.16|582.18|576.18|582.13|576.13|0
1620051730000|2021-05-03 14:22:10|582.24|576.24|582.07|576.07|582.24|576.24|582.07|576.07|0
1620051740000|2021-05-03 14:22:20|581.71|575.71|581.71|575.71|581.76|575.76|581.71|575.71|0
1620051750000|2021-05-03 14:22:30|581.73|575.73|581.6|575.6|581.73|575.73|581.6|575.6|0
1620051760000|2021-05-03 14:22:40|581.62|575.62|581.63|575.63|581.63|575.63|581.58|575.58|0
1620051770000|2021-05-03 14:22:50|581.58|575.58|581.63|575.63|581.63|575.63|581.58|575.58|0
1620051780000|2021-05-03 14:23:00|581.64|575.64|581.59|575.59|581.64|575.64|581.54|575.54|0
1620051790000|2021-05-03 14:23:10|581.58|575.58|581.55|575.55|581.58|575.58|581.54|575.54|0
1620051800000|2021-05-03 14:23:20|581.6|575.6|581.6|575.6|581.62|575.62|581.6|575.6|0
1620051810000|2021-05-03 14:23:30|581.76|575.76|581.77|575.77|581.8|575.8|581.76|575.76|0
1620051820000|2021-05-03 14:23:40|581.73|575.73|581.72|575.72|581.73|575.73|581.7|575.7|0
1620051830000|2021-05-03 14:23:50|581.87|575.87|581.9|575.9|581.91|575.91|581.87|575.87|0
1620051840000|2021-05-03 14:24:00|581.82|575.82|581.78|575.78|581.82|575.82|581.76|575.76|0
1620051850000|2021-05-03 14:24:10|581.8|575.8|581.8|575.8|581.86|575.86|581.8|575.8|0
1620051860000|2021-05-03 14:24:20|581.81|575.81|581.74|575.74|581.82|575.82|581.72|575.72|0
1620051870000|2021-05-03 14:24:30|581.66|575.66|581.66|575.66|581.66|575.66|581.66|575.66|0
1620051880000|2021-05-03 14:24:40|581.65|575.65|581.49|575.49|581.65|575.65|581.49|575.49|0
1620051890000|2021-05-03 14:24:50|581.4|575.4|581.39|575.39|581.4|575.4|581.39|575.39|0
1620051900000|2021-05-03 14:25:00|581.35|575.35|581.24|575.24|581.35|575.35|581.23|575.23|0
1620051910000|2021-05-03 14:25:10|581.28|575.28|581.32|575.32|581.36|575.36|581.28|575.28|0
1620051920000|2021-05-03 14:25:20|581.33|575.33|581.27|575.27|581.33|575.33|581.27|575.27|0
1620051930000|2021-05-03 14:25:30|581.22|575.22|581.01|575.01|581.22|575.22|580.98|574.98|0
1620051940000|2021-05-03 14:25:40|581.04|575.04|580.97|574.97|581.05|575.05|580.97|574.97|0
1620051950000|2021-05-03 14:25:50|580.95|574.95|580.98|574.98|580.98|574.98|580.95|574.95|0
1620051960000|2021-05-03 14:26:00|581.02|575.02|581.03|575.03|581.03|575.03|581.02|575.02|0
1620051970000|2021-05-03 14:26:10|581.01|575.01|580.86|574.86|581.06|575.06|580.86|574.86|0
1620051980000|2021-05-03 14:26:20|580.87|574.87|580.84|574.84|580.87|574.87|580.84|574.84|0
1620051990000|2021-05-03 14:26:30|580.88|574.88|580.69|574.69|580.88|574.88|580.69|574.69|0
1620052000000|2021-05-03 14:26:40|580.7|574.7|580.28|574.28|580.71|574.71|580.27|574.27|0
1620052010000|2021-05-03 14:26:50|580.31|574.31|580.33|574.33|580.38|574.38|580.31|574.31|0
1620052020000|2021-05-03 14:27:00|580.35|574.35|580.26|574.26|580.35|574.35|580.26|574.26|0
1620052030000|2021-05-03 14:27:10|580.32|574.32|580.4|574.4|580.4|574.4|580.32|574.32|0
1620052040000|2021-05-03 14:27:20|580.46|574.46|580.51|574.51|580.51|574.51|580.46|574.46|0
1620052050000|2021-05-03 14:27:30|580.53|574.53|580.63|574.63|580.63|574.63|580.53|574.53|0
1620052060000|2021-05-03 14:27:40|580.62|574.62|580.58|574.58|580.62|574.62|580.55|574.55|0
1620052070000|2021-05-03 14:27:50|580.57|574.57|580.49|574.49|580.58|574.58|580.48|574.48|0
1620052080000|2021-05-03 14:28:00|580.42|574.42|580.37|574.37|580.43|574.43|580.36|574.36|0
1620052090000|2021-05-03 14:28:10|580.29|574.29|580.04|574.04|580.32|574.32|580.04|574.04|0
1620052100000|2021-05-03 14:28:20|580|574|579.75|573.75|580|574|579.73|573.73|0
1620052110000|2021-05-03 14:28:30|579.63|573.63|579.62|573.62|579.63|573.63|579.58|573.58|0
1620052120000|2021-05-03 14:28:40|579.46|573.46|579.08|573.08|579.47|573.47|579.08|573.08|0
1620052130000|2021-05-03 14:28:50|579.02|573.02|579.02|573.02|579.03|573.03|579.02|573.02|0
1620052140000|2021-05-03 14:29:00|578.91|572.91|579.02|573.02|579.06|573.06|578.91|572.91|0
1620052150000|2021-05-03 14:29:10|579.13|573.13|579.15|573.15|579.15|573.15|579.04|573.04|0
1620052160000|2021-05-03 14:29:20|579.18|573.18|579.12|573.12|579.22|573.22|579.12|573.12|0
1620052170000|2021-05-03 14:29:30|579.03|573.03|579.02|573.02|579.03|573.03|579.02|573.02|0
1620052180000|2021-05-03 14:29:40|579.01|573.01|578.95|572.95|579.01|573.01|578.95|572.95|0
1620052190000|2021-05-03 14:29:50|578.97|572.97|578.94|572.94|578.97|572.97|578.94|572.94|0
1620052200000|2021-05-03 14:30:00|578.95|572.95|578.92|572.92|579.23|573.23|578.92|572.92|0
1620052210000|2021-05-03 14:30:10|578.78|572.78|579.03|573.03|579.06|573.06|578.78|572.78|0
1620052220000|2021-05-03 14:30:20|578.98|572.98|578.88|572.88|578.98|572.98|578.88|572.88|0
1620052230000|2021-05-03 14:30:30|578.91|572.91|578.87|572.87|578.91|572.91|578.87|572.87|0
1620052240000|2021-05-03 14:30:40|578.91|572.91|578.96|572.96|578.96|572.96|578.89|572.89|0
1620052250000|2021-05-03 14:30:50|578.97|572.97|579.13|573.13|579.14|573.14|578.97|572.97|0
1620052260000|2021-05-03 14:31:00|579.09|573.09|579.11|573.11|579.12|573.12|579.09|573.09|0
1620052270000|2021-05-03 14:31:10|579.2|573.2|579.28|573.28|579.28|573.28|579.19|573.19|0
1620052280000|2021-05-03 14:31:20|579.27|573.27|579.43|573.43|579.43|573.43|579.26|573.26|0
1620052290000|2021-05-03 14:31:30|579.42|573.42|579.33|573.33|579.42|573.42|579.32|573.32|0
1620052300000|2021-05-03 14:31:40|579.42|573.42|579.52|573.52|579.52|573.52|579.42|573.42|0
1620052310000|2021-05-03 14:31:50|579.51|573.51|579.15|573.15|579.51|573.51|579.15|573.15|0
1620052320000|2021-05-03 14:32:00|579.14|573.14|579.02|573.02|579.14|573.14|579|573|0
1620052330000|2021-05-03 14:32:10|579.01|573.01|578.91|572.91|579.08|573.08|578.91|572.91|0
1620052340000|2021-05-03 14:32:20|578.92|572.92|578.88|572.88|578.92|572.92|578.84|572.84|0
1620052350000|2021-05-03 14:32:30|578.84|572.84|578.7|572.7|578.84|572.84|578.7|572.7|0
1620052360000|2021-05-03 14:32:40|578.72|572.72|578.91|572.91|578.95|572.95|578.72|572.72|0
1620052370000|2021-05-03 14:32:50|578.94|572.94|578.95|572.95|578.98|572.98|578.94|572.94|0
1620052380000|2021-05-03 14:33:00|578.91|572.91|578.86|572.86|578.91|572.91|578.83|572.83|0
1620052390000|2021-05-03 14:33:10|578.89|572.89|578.94|572.94|578.94|572.94|578.89|572.89|0
1620052400000|2021-05-03 14:33:20|578.17|572.17|578.22|572.22|578.25|572.25|578|572|0
1620052410000|2021-05-03 14:33:30|578.21|572.21|578.07|572.07|578.21|572.21|578.06|572.06|0
1620052420000|2021-05-03 14:33:40|578.11|572.11|578.39|572.39|578.43|572.43|578.11|572.11|0
1620052430000|2021-05-03 14:33:50|578.42|572.42|578.53|572.53|578.53|572.53|578.4|572.4|0
1620052440000|2021-05-03 14:34:00|578.49|572.49|578.4|572.4|578.49|572.49|578.38|572.38|0
1620052450000|2021-05-03 14:34:10|578.41|572.41|578.44|572.44|578.45|572.45|578.41|572.41|0
1620052460000|2021-05-03 14:34:20|578.43|572.43|578.51|572.51|578.51|572.51|578.43|572.43|0
1620052470000|2021-05-03 14:34:30|578.56|572.56|578.66|572.66|578.66|572.66|578.55|572.55|0
1620052480000|2021-05-03 14:34:40|578.63|572.63|578.47|572.47|578.63|572.63|578.42|572.42|0
1620052490000|2021-05-03 14:34:50|578.5|572.5|578.6|572.6|578.62|572.62|578.5|572.5|0
1620052500000|2021-05-03 14:35:00|578.57|572.57|578.73|572.73|578.73|572.73|578.57|572.57|0
1620052510000|2021-05-03 14:35:10|578.72|572.72|578.68|572.68|578.72|572.72|578.68|572.68|0
1620052520000|2021-05-03 14:35:20|578.58|572.58|578.61|572.61|578.61|572.61|578.55|572.55|0
1620052530000|2021-05-03 14:35:30|578.5|572.5|578.37|572.37|578.5|572.5|578.33|572.33|0
1620052540000|2021-05-03 14:35:40|578.38|572.38|578.49|572.49|578.52|572.52|578.38|572.38|0
1620052550000|2021-05-03 14:35:50|578.48|572.48|578.46|572.46|578.48|572.48|578.46|572.46|0
1620052560000|2021-05-03 14:36:00|578.42|572.42|578.32|572.32|578.52|572.52|578.29|572.29|0
1620052570000|2021-05-03 14:36:10|578.33|572.33|578.31|572.31|578.37|572.37|578.31|572.31|0
1620052580000|2021-05-03 14:36:20|578.33|572.33|578.38|572.38|578.38|572.38|578.31|572.31|0
1620052590000|2021-05-03 14:36:30|578.39|572.39|577.72|571.72|578.42|572.42|577.67|571.67|0
1620052600000|2021-05-03 14:36:40|577.7|571.7|577.73|571.73|577.73|571.73|577.65|571.65|0
1620052610000|2021-05-03 14:36:50|577.72|571.72|577.75|571.75|577.75|571.75|577.71|571.71|0
1620052620000|2021-05-03 14:37:00|577.81|571.81|577.89|571.89|577.92|571.92|577.8|571.8|0
1620052630000|2021-05-03 14:37:10|577.9|571.9|577.85|571.85|577.92|571.92|577.82|571.82|0
1620052640000|2021-05-03 14:37:20|577.82|571.82|577.8|571.8|577.82|571.82|577.77|571.77|0
1620052650000|2021-05-03 14:37:30|577.86|571.86|577.93|571.93|577.93|571.93|577.86|571.86|0
1620052660000|2021-05-03 14:37:40|577.95|571.95|577.85|571.85|577.96|571.96|577.85|571.85|0
1620052670000|2021-05-03 14:37:50|577.86|571.86|578.01|572.01|578.01|572.01|577.85|571.85|0
1620052680000|2021-05-03 14:38:00|577.97|571.97|577.76|571.76|577.97|571.97|577.76|571.76|0
1620052690000|2021-05-03 14:38:10|577.74|571.74|577.58|571.58|577.74|571.74|577.58|571.58|0
1620052700000|2021-05-03 14:38:20|577.57|571.57|577.43|571.43|577.57|571.57|577.43|571.43|0
1620052710000|2021-05-03 14:38:30|577.41|571.41|577.57|571.57|577.57|571.57|577.41|571.41|0
1620052720000|2021-05-03 14:38:40|577.62|571.62|577.55|571.55|577.65|571.65|577.53|571.53|0
1620052730000|2021-05-03 14:38:50|577.54|571.54|577.59|571.59|577.59|571.59|577.54|571.54|0
1620052740000|2021-05-03 14:39:00|577.56|571.56|577.37|571.37|577.56|571.56|577.37|571.37|0
1620052750000|2021-05-03 14:39:10|577.33|571.33|577.36|571.36|577.38|571.38|577.33|571.33|0
1620052760000|2021-05-03 14:39:20|577.53|571.53|577.51|571.51|577.54|571.54|577.5|571.5|0
1620052770000|2021-05-03 14:39:30|577.53|571.53|577.43|571.43|577.53|571.53|577.43|571.43|0
1620052780000|2021-05-03 14:39:40|577.41|571.41|576.95|570.95|577.41|571.41|576.95|570.95|0
1620052790000|2021-05-03 14:39:50|576.92|570.92|576.92|570.92|576.98|570.98|576.92|570.92|0
1620052800000|2021-05-03 14:40:00|576.88|570.88|577.02|571.02|577.02|571.02|576.88|570.88|0
1620052810000|2021-05-03 14:40:10|577.03|571.03|577.13|571.13|577.13|571.13|577.03|571.03|0
1620052820000|2021-05-03 14:40:20|577.1|571.1|577.09|571.09|577.12|571.12|577.07|571.07|0
1620052830000|2021-05-03 14:40:30|577.12|571.12|577.01|571.01|577.12|571.12|577.01|571.01|0
1620052840000|2021-05-03 14:40:40|577.09|571.09|577.23|571.23|577.23|571.23|577.08|571.08|0
1620052850000|2021-05-03 14:40:50|577.24|571.24|577.43|571.43|577.43|571.43|577.24|571.24|0
1620052860000|2021-05-03 14:41:00|577.48|571.48|577.84|571.84|577.84|571.84|577.47|571.47|0
1620052870000|2021-05-03 14:41:10|577.82|571.82|577.75|571.75|577.82|571.82|577.74|571.74|0
1620052880000|2021-05-03 14:41:20|577.78|571.78|577.95|571.95|577.95|571.95|577.77|571.77|0
1620052890000|2021-05-03 14:41:30|578.04|572.04|578.27|572.27|578.27|572.27|578.04|572.04|0
1620052900000|2021-05-03 14:41:40|578.23|572.23|578.24|572.24|578.27|572.27|578.23|572.23|0
1620052910000|2021-05-03 14:41:50|578.3|572.3|578.53|572.53|578.53|572.53|578.3|572.3|0
1620052920000|2021-05-03 14:42:00|578.54|572.54|578.56|572.56|578.6|572.6|578.49|572.49|0
1620052930000|2021-05-03 14:42:10|578.52|572.52|578.46|572.46|578.55|572.55|578.44|572.44|0
1620052940000|2021-05-03 14:42:20|578.47|572.47|578.31|572.31|578.47|572.47|578.31|572.31|0
1620052950000|2021-05-03 14:42:30|578.43|572.43|578.43|572.43|578.43|572.43|578.43|572.43|0
1620052960000|2021-05-03 14:42:40|578.41|572.41|578.41|572.41|578.43|572.43|578.39|572.39|0
1620052970000|2021-05-03 14:42:50|578.39|572.39|578.62|572.62|578.62|572.62|578.39|572.39|0
1620052980000|2021-05-03 14:43:00|578.59|572.59|578.51|572.51|578.62|572.62|578.51|572.51|0
1620052990000|2021-05-03 14:43:10|578.56|572.56|578.74|572.74|578.74|572.74|578.56|572.56|0
1620053000000|2021-05-03 14:43:20|578.78|572.78|579.06|573.06|579.06|573.06|578.78|572.78|0
1620053010000|2021-05-03 14:43:30|579.18|573.18|579.27|573.27|579.27|573.27|579.18|573.18|0
1620053020000|2021-05-03 14:43:40|579.31|573.31|579.18|573.18|579.31|573.31|579.12|573.12|0
1620053030000|2021-05-03 14:43:50|579.19|573.19|579|573|579.19|573.19|579|573|0
1620053040000|2021-05-03 14:44:00|579.01|573.01|578.62|572.62|579.01|573.01|578.62|572.62|0
1620053050000|2021-05-03 14:44:10|578.63|572.63|578.5|572.5|578.63|572.63|578.43|572.43|0
1620053060000|2021-05-03 14:44:20|578.49|572.49|578.53|572.53|578.53|572.53|578.49|572.49|0
1620053070000|2021-05-03 14:44:30|578.57|572.57|578.42|572.42|578.57|572.57|578.42|572.42|0
1620053080000|2021-05-03 14:44:40|578.63|572.63|578.53|572.53|578.65|572.65|578.53|572.53|0
1620053090000|2021-05-03 14:44:50|578.57|572.57|578.57|572.57|578.59|572.59|578.57|572.57|0
1620053100000|2021-05-03 14:45:00|578.45|572.45|578.34|572.34|578.47|572.47|578.33|572.33|0
1620053110000|2021-05-03 14:45:10|578.25|572.25|578.26|572.26|578.36|572.36|578.25|572.25|0
1620053120000|2021-05-03 14:45:20|578.29|572.29|578.34|572.34|578.34|572.34|578.29|572.29|0
1620053130000|2021-05-03 14:45:30|578.39|572.39|578.66|572.66|578.67|572.67|578.39|572.39|0
1620053140000|2021-05-03 14:45:40|578.68|572.68|578.9|572.9|578.9|572.9|578.68|572.68|0
1620053150000|2021-05-03 14:45:50|578.91|572.91|578.96|572.96|579|573|578.91|572.91|0
1620053160000|2021-05-03 14:46:00|578.91|572.91|578.95|572.95|578.95|572.95|578.91|572.91|0
1620053170000|2021-05-03 14:46:10|579.01|573.01|579.18|573.18|579.18|573.18|579.01|573.01|0
1620053180000|2021-05-03 14:46:20|579.19|573.19|579.23|573.23|579.24|573.24|579.12|573.12|0
1620053190000|2021-05-03 14:46:30|579.28|573.28|579.25|573.25|579.28|573.28|579.25|573.25|0
1620053200000|2021-05-03 14:46:40|579.33|573.33|579.47|573.47|579.47|573.47|579.33|573.33|0
1620053210000|2021-05-03 14:46:50|579.46|573.46|579.5|573.5|579.5|573.5|579.45|573.45|0
1620053220000|2021-05-03 14:47:00|579.53|573.53|579.54|573.54|579.59|573.59|579.53|573.53|0
1620053230000|2021-05-03 14:47:10|579.51|573.51|579.35|573.35|579.51|573.51|579.29|573.29|0
1620053240000|2021-05-03 14:47:20|579.34|573.34|579.33|573.33|579.38|573.38|579.33|573.33|0
1620053250000|2021-05-03 14:47:30|579.31|573.31|579.04|573.04|579.31|573.31|579.01|573.01|0
1620053260000|2021-05-03 14:47:40|579.08|573.08|579.05|573.05|579.11|573.11|579.04|573.04|0
1620053270000|2021-05-03 14:47:50|578.99|572.99|578.95|572.95|579|573|578.95|572.95|0
1620053280000|2021-05-03 14:48:00|578.96|572.96|578.87|572.87|578.96|572.96|578.85|572.85|0
1620053290000|2021-05-03 14:48:10|578.79|572.79|578.68|572.68|578.79|572.79|578.68|572.68|0
1620053300000|2021-05-03 14:48:20|578.36|572.36|578.41|572.41|578.41|572.41|578.36|572.36|0
1620053310000|2021-05-03 14:48:30|578.44|572.44|578.45|572.45|578.45|572.45|578.43|572.43|0
1620053320000|2021-05-03 14:48:40|578.49|572.49|578.56|572.56|578.6|572.6|578.49|572.49|0
1620053330000|2021-05-03 14:48:50|578.59|572.59|578.56|572.56|578.59|572.59|578.56|572.56|0
1620053340000|2021-05-03 14:49:00|578.58|572.58|578.48|572.48|578.58|572.58|578.48|572.48|0
1620053350000|2021-05-03 14:49:10|578.49|572.49|578.53|572.53|578.58|572.58|578.49|572.49|0
1620053360000|2021-05-03 14:49:20|578.61|572.61|578.36|572.36|578.61|572.61|578.36|572.36|0
1620053370000|2021-05-03 14:49:30|578.35|572.35|578.25|572.25|578.35|572.35|578.17|572.17|0
1620053380000|2021-05-03 14:49:40|578.2|572.2|578.31|572.31|578.32|572.32|578.2|572.2|0
1620053390000|2021-05-03 14:49:50|578.32|572.32|578.57|572.57|578.57|572.57|578.32|572.32|0
1620053400000|2021-05-03 14:50:00|578.65|572.65|578.48|572.48|578.65|572.65|578.48|572.48|0
1620053410000|2021-05-03 14:50:10|578.49|572.49|578.54|572.54|578.56|572.56|578.49|572.49|0
1620053420000|2021-05-03 14:50:20|578.55|572.55|578.6|572.6|578.66|572.66|578.55|572.55|0
1620053430000|2021-05-03 14:50:30|578.64|572.64|578.5|572.5|578.64|572.64|578.5|572.5|0
1620053440000|2021-05-03 14:50:40|578.53|572.53|578.54|572.54|578.54|572.54|578.52|572.52|0
1620053450000|2021-05-03 14:50:50|578.5|572.5|578.44|572.44|578.53|572.53|578.44|572.44|0
1620053460000|2021-05-03 14:51:00|578.43|572.43|578.5|572.5|578.5|572.5|578.43|572.43|0
1620053470000|2021-05-03 14:51:10|578.43|572.43|578.13|572.13|578.43|572.43|578|572|0
1620053480000|2021-05-03 14:51:20|578.14|572.14|578.27|572.27|578.27|572.27|578.14|572.14|0
1620053490000|2021-05-03 14:51:30|578.25|572.25|578.2|572.2|578.26|572.26|578.16|572.16|0
1620053500000|2021-05-03 14:51:40|578.19|572.19|578.08|572.08|578.19|572.19|578.08|572.08|0
1620053510000|2021-05-03 14:51:50|578.06|572.06|578.04|572.04|578.06|572.06|578.04|572.04|0
1620053520000|2021-05-03 14:52:00|578.01|572.01|578.2|572.2|578.2|572.2|578.01|572.01|0
1620053530000|2021-05-03 14:52:10|578.16|572.16|578.24|572.24|578.24|572.24|578.15|572.15|0
1620053540000|2021-05-03 14:52:20|578.23|572.23|578.01|572.01|578.27|572.27|578.01|572.01|0
1620053550000|2021-05-03 14:52:30|577.92|571.92|577.61|571.61|577.92|571.92|577.61|571.61|0
1620053560000|2021-05-03 14:52:40|577.6|571.6|577.6|571.6|577.62|571.62|577.6|571.6|0
1620053570000|2021-05-03 14:52:50|577.61|571.61|577.36|571.36|577.61|571.61|577.36|571.36|0
1620053580000|2021-05-03 14:53:00|577.33|571.33|577.35|571.35|577.35|571.35|577.33|571.33|0
1620053590000|2021-05-03 14:53:10|577.32|571.32|577.17|571.17|577.32|571.32|577.14|571.14|0
1620053600000|2021-05-03 14:53:20|577.14|571.14|577.14|571.14|577.14|571.14|577.14|571.14|0
1620053610000|2021-05-03 14:53:30|577.13|571.13|577.14|571.14|577.16|571.16|577.12|571.12|0
1620053620000|2021-05-03 14:53:40|577.15|571.15|577.26|571.26|577.26|571.26|577.15|571.15|0
1620053630000|2021-05-03 14:53:50|577.24|571.24|577.23|571.23|577.24|571.24|577.21|571.21|0
1620053640000|2021-05-03 14:54:00|577.22|571.22|576.61|570.61|577.22|571.22|576.58|570.58|0
1620053650000|2021-05-03 14:54:10|576.59|570.59|576.32|570.32|576.59|570.59|576.28|570.28|0
1620053660000|2021-05-03 14:54:20|576.33|570.33|576.37|570.37|576.37|570.37|576.33|570.33|0
1620053670000|2021-05-03 14:54:30|576.4|570.4|576.46|570.46|576.47|570.47|576.39|570.39|0
1620053680000|2021-05-03 14:54:40|576.39|570.39|576.41|570.41|576.47|570.47|576.38|570.38|0
1620053690000|2021-05-03 14:54:50|576.49|570.49|576.65|570.65|576.65|570.65|576.49|570.49|0
1620053700000|2021-05-03 14:55:00|576.73|570.73|576.75|570.75|576.78|570.78|576.73|570.73|0
1620053710000|2021-05-03 14:55:10|576.74|570.74|577.1|571.1|577.15|571.15|576.74|570.74|0
1620053720000|2021-05-03 14:55:20|577.11|571.11|577.12|571.12|577.12|571.12|577.09|571.09|0
1620053730000|2021-05-03 14:55:30|577.13|571.13|577.08|571.08|577.13|571.13|577.08|571.08|0
1620053740000|2021-05-03 14:55:40|577.13|571.13|577.06|571.06|577.13|571.13|577.04|571.04|0
1620053750000|2021-05-03 14:55:50|577.05|571.05|577.07|571.07|577.07|571.07|577.04|571.04|0
1620053760000|2021-05-03 14:56:00|577.12|571.12|577.51|571.51|577.51|571.51|577.12|571.12|0
1620053770000|2021-05-03 14:56:10|577.5|571.5|577.53|571.53|577.53|571.53|577.44|571.44|0
1620053780000|2021-05-03 14:56:20|577.59|571.59|577.71|571.71|577.77|571.77|577.59|571.59|0
1620053790000|2021-05-03 14:56:30|577.76|571.76|577.77|571.77|577.78|571.78|577.75|571.75|0
1620053800000|2021-05-03 14:56:40|577.76|571.76|577.68|571.68|577.76|571.76|577.67|571.67|0
1620053810000|2021-05-03 14:56:50|577.66|571.66|577.7|571.7|577.7|571.7|577.62|571.62|0
1620053820000|2021-05-03 14:57:00|577.71|571.71|577.67|571.67|577.78|571.78|577.67|571.67|0
1620053830000|2021-05-03 14:57:10|577.68|571.68|577.67|571.67|577.69|571.69|577.67|571.67|0
1620053840000|2021-05-03 14:57:20|577.68|571.68|577.64|571.64|577.68|571.68|577.61|571.61|0
1620053850000|2021-05-03 14:57:30|577.65|571.65|577.7|571.7|577.73|571.73|577.65|571.65|0
1620053860000|2021-05-03 14:57:40|577.73|571.73|577.82|571.82|577.82|571.82|577.66|571.66|0
1620053870000|2021-05-03 14:57:50|577.86|571.86|577.89|571.89|577.9|571.9|577.86|571.86|0
1620053880000|2021-05-03 14:58:00|577.9|571.9|577.98|571.98|578.01|572.01|577.9|571.9|0
1620053890000|2021-05-03 14:58:10|578.03|572.03|578.08|572.08|578.08|572.08|578.03|572.03|0
1620053900000|2021-05-03 14:58:20|578.09|572.09|578.07|572.07|578.13|572.13|578.06|572.06|0
1620053910000|2021-05-03 14:58:30|578.06|572.06|578.1|572.1|578.1|572.1|578.06|572.06|0
1620053920000|2021-05-03 14:58:40|578.11|572.11|578.01|572.01|578.11|572.11|578.01|572.01|0
1620053930000|2021-05-03 14:58:50|577.92|571.92|577.95|571.95|577.95|571.95|577.92|571.92|0
1620053940000|2021-05-03 14:59:00|577.94|571.94|577.85|571.85|577.95|571.95|577.84|571.84|0
1620053950000|2021-05-03 14:59:10|577.88|571.88|577.91|571.91|577.91|571.91|577.87|571.87|0
1620053960000|2021-05-03 14:59:20|577.89|571.89|577.74|571.74|577.9|571.9|577.74|571.74|0
1620053970000|2021-05-03 14:59:30|577.75|571.75|577.39|571.39|577.75|571.75|577.37|571.37|0
1620053980000|2021-05-03 14:59:40|577.41|571.41|577.39|571.39|577.41|571.41|577.39|571.39|0
1620053990000|2021-05-03 14:59:50|577.4|571.4|577.28|571.28|577.4|571.4|577.28|571.28|0
1620054000000|2021-05-03 15:00:00|577.22|571.22|577.02|571.02|577.22|571.22|577|571|0
1620054010000|2021-05-03 15:00:10|577|571|576.98|570.98|577.01|571.01|576.97|570.97|0
1620054020000|2021-05-03 15:00:20|576.97|570.97|576.82|570.82|577.02|571.02|576.82|570.82|0
1620054030000|2021-05-03 15:00:30|576.68|570.68|576.22|570.22|576.68|570.68|576.21|570.21|0
1620054040000|2021-05-03 15:00:40|576.19|570.19|575.66|569.66|576.19|570.19|575.66|569.66|0
1620054050000|2021-05-03 15:00:50|575.55|569.55|575.2|569.2|575.55|569.55|575.2|569.2|0
1620054060000|2021-05-03 15:01:00|574.85|568.85|574.65|568.65|574.89|568.89|574.47|568.47|0
1620054070000|2021-05-03 15:01:10|574.66|568.66|574.11|568.11|574.66|568.66|573.97|567.97|0
1620054080000|2021-05-03 15:01:20|573.99|567.99|574.52|568.52|574.52|568.52|573.99|567.99|0
1620054090000|2021-05-03 15:01:30|574.55|568.55|574.6|568.6|574.6|568.6|574.44|568.44|0
1620054100000|2021-05-03 15:01:40|574.61|568.61|574.76|568.76|574.76|568.76|574.58|568.58|0
1620054110000|2021-05-03 15:01:50|574.81|568.81|574.88|568.88|574.88|568.88|574.8|568.8|0
1620054120000|2021-05-03 15:02:00|574.89|568.89|575.49|569.49|575.58|569.58|574.89|568.89|0
1620054130000|2021-05-03 15:02:10|575.48|569.48|575.47|569.47|575.49|569.49|575.43|569.43|0
1620054140000|2021-05-03 15:02:20|575.34|569.34|575.28|569.28|575.37|569.37|575.28|569.28|0
1620054150000|2021-05-03 15:02:30|575.3|569.3|575.26|569.26|575.3|569.3|575.26|569.26|0
1620054160000|2021-05-03 15:02:40|575.25|569.25|575.23|569.23|575.25|569.25|575.2|569.2|0
1620054170000|2021-05-03 15:02:50|575.34|569.34|575.67|569.67|575.67|569.67|575.34|569.34|0
1620054180000|2021-05-03 15:03:00|575.7|569.7|575.67|569.67|575.7|569.7|575.66|569.66|0
1620054190000|2021-05-03 15:03:10|575.66|569.66|575.41|569.41|575.67|569.67|575.41|569.41|0
1620054200000|2021-05-03 15:03:20|575.5|569.5|575.41|569.41|575.52|569.52|575.41|569.41|0
1620054210000|2021-05-03 15:03:30|575.42|569.42|575.45|569.45|575.45|569.45|575.42|569.42|0
1620054220000|2021-05-03 15:03:40|575.49|569.49|575.78|569.78|575.78|569.78|575.49|569.49|0
1620054230000|2021-05-03 15:03:50|575.79|569.79|575.82|569.82|575.82|569.82|575.79|569.79|0
1620054240000|2021-05-03 15:04:00|575.81|569.81|575.84|569.84|575.85|569.85|575.81|569.81|0
1620054250000|2021-05-03 15:04:10|575.83|569.83|575.91|569.91|575.91|569.91|575.83|569.83|0
1620054260000|2021-05-03 15:04:20|575.92|569.92|575.89|569.89|575.92|569.92|575.89|569.89|0
1620054270000|2021-05-03 15:04:30|575.94|569.94|576.03|570.03|576.1|570.1|575.94|569.94|0
1620054280000|2021-05-03 15:04:40|576.04|570.04|576.03|570.03|576.04|570.04|576.01|570.01|0
1620054290000|2021-05-03 15:04:50|575.99|569.99|575.9|569.9|575.99|569.99|575.9|569.9|0
1620054300000|2021-05-03 15:05:00|575.93|569.93|576.12|570.12|576.12|570.12|575.93|569.93|0
1620054310000|2021-05-03 15:05:10|576.13|570.13|576.28|570.28|576.28|570.28|576.12|570.12|0
1620054320000|2021-05-03 15:05:20|576.27|570.27|576.1|570.1|576.28|570.28|576.1|570.1|0
1620054330000|2021-05-03 15:05:30|575.96|569.96|575.74|569.74|575.96|569.96|575.71|569.71|0
1620054340000|2021-05-03 15:05:40|575.75|569.75|575.9|569.9|575.9|569.9|575.75|569.75|0
1620054350000|2021-05-03 15:05:50|575.89|569.89|575.84|569.84|575.89|569.89|575.84|569.84|0
1620054360000|2021-05-03 15:06:00|575.91|569.91|575.99|569.99|575.99|569.99|575.89|569.89|0
1620054370000|2021-05-03 15:06:10|575.96|569.96|575.93|569.93|575.98|569.98|575.9|569.9|0
1620054380000|2021-05-03 15:06:20|575.89|569.89|575.88|569.88|575.89|569.89|575.88|569.88|0
1620054390000|2021-05-03 15:06:30|575.85|569.85|575.91|569.91|575.91|569.91|575.85|569.85|0
1620054400000|2021-05-03 15:06:40|575.92|569.92|575.96|569.96|575.96|569.96|575.92|569.92|0
1620054410000|2021-05-03 15:06:50|575.99|569.99|576.23|570.23|576.23|570.23|575.99|569.99|0
1620054420000|2021-05-03 15:07:00|576.18|570.18|576.29|570.29|576.29|570.29|576.18|570.18|0
1620054430000|2021-05-03 15:07:10|576.28|570.28|576.29|570.29|576.3|570.3|576.27|570.27|0
1620054440000|2021-05-03 15:07:20|576.33|570.33|576.4|570.4|576.4|570.4|576.33|570.33|0
1620054450000|2021-05-03 15:07:30|576.42|570.42|576.51|570.51|576.51|570.51|576.42|570.42|0
1620054460000|2021-05-03 15:07:40|576.53|570.53|576.48|570.48|576.53|570.53|576.48|570.48|0
1620054470000|2021-05-03 15:07:50|576.52|570.52|576.68|570.68|576.68|570.68|576.48|570.48|0
1620054480000|2021-05-03 15:08:00|576.67|570.67|576.42|570.42|576.67|570.67|576.42|570.42|0
1620054490000|2021-05-03 15:08:10|576.4|570.4|576.41|570.41|576.45|570.45|576.4|570.4|0
1620054500000|2021-05-03 15:08:20|576.4|570.4|576.51|570.51|576.51|570.51|576.38|570.38|0
1620054510000|2021-05-03 15:08:30|576.49|570.49|576.45|570.45|576.52|570.52|576.45|570.45|0
1620054520000|2021-05-03 15:08:40|576.46|570.46|576.59|570.59|576.59|570.59|576.46|570.46|0
1620054530000|2021-05-03 15:08:50|576.55|570.55|576.27|570.27|576.55|570.55|576.27|570.27|0
1620054540000|2021-05-03 15:09:00|576.28|570.28|576.29|570.29|576.32|570.32|576.25|570.25|0
1620054550000|2021-05-03 15:09:10|576.3|570.3|576.5|570.5|576.5|570.5|576.25|570.25|0
1620054560000|2021-05-03 15:09:20|576.57|570.57|576.84|570.84|576.85|570.85|576.57|570.57|0
1620054570000|2021-05-03 15:09:30|576.83|570.83|576.91|570.91|576.91|570.91|576.83|570.83|0
1620054580000|2021-05-03 15:09:40|576.94|570.94|576.99|570.99|576.99|570.99|576.93|570.93|0
1620054590000|2021-05-03 15:09:50|577|571|577.07|571.07|577.08|571.08|576.99|570.99|0
1620054600000|2021-05-03 15:10:00|577.08|571.08|577.11|571.11|577.13|571.13|577.08|571.08|0
1620054610000|2021-05-03 15:10:10|577.13|571.13|577.07|571.07|577.14|571.14|577.04|571.04|0
1620054620000|2021-05-03 15:10:20|577.08|571.08|577.13|571.13|577.13|571.13|577.08|571.08|0
1620054630000|2021-05-03 15:10:30|577.21|571.21|577.07|571.07|577.21|571.21|577.05|571.05|0
1620054640000|2021-05-03 15:10:40|577.12|571.12|577.22|571.22|577.22|571.22|577.12|571.12|0
1620054650000|2021-05-03 15:10:50|577.23|571.23|577.22|571.22|577.23|571.23|577.22|571.22|0
1620054660000|2021-05-03 15:11:00|577.25|571.25|577.23|571.23|577.26|571.26|577.22|571.22|0
1620054670000|2021-05-03 15:11:10|577.28|571.28|577.23|571.23|577.28|571.28|577.22|571.22|0
1620054680000|2021-05-03 15:11:20|577.16|571.16|577.01|571.01|577.16|571.16|577.01|571.01|0
1620054690000|2021-05-03 15:11:30|577|571|577.05|571.05|577.34|571.34|576.97|570.97|0
1620054700000|2021-05-03 15:11:40|576.98|570.98|576.63|570.63|576.98|570.98|576.6|570.6|0
1620054710000|2021-05-03 15:11:50|576.65|570.65|576.83|570.83|576.83|570.83|576.65|570.65|0
1620054720000|2021-05-03 15:12:00|576.87|570.87|576.86|570.86|576.87|570.87|576.85|570.85|0
1620054730000|2021-05-03 15:12:10|576.85|570.85|576.68|570.68|576.85|570.85|576.68|570.68|0
1620054740000|2021-05-03 15:12:20|576.62|570.62|576.38|570.38|576.62|570.62|576.37|570.37|0
1620054750000|2021-05-03 15:12:30|576.41|570.41|576.37|570.37|576.41|570.41|576.37|570.37|0
1620054760000|2021-05-03 15:12:40|576.38|570.38|575.89|569.89|576.38|570.38|575.81|569.81|0
1620054770000|2021-05-03 15:12:50|575.9|569.9|575.88|569.88|575.94|569.94|575.87|569.87|0
1620054780000|2021-05-03 15:13:00|575.83|569.83|575.85|569.85|575.85|569.85|575.78|569.78|0
1620054790000|2021-05-03 15:13:10|575.8|569.8|575.63|569.63|575.8|569.8|575.61|569.61|0
1620054800000|2021-05-03 15:13:20|575.6|569.6|575.63|569.63|575.63|569.63|575.55|569.55|0
1620054810000|2021-05-03 15:13:30|575.64|569.64|575.3|569.3|575.64|569.64|575.3|569.3|0
1620054820000|2021-05-03 15:13:40|575.28|569.28|575.33|569.33|575.34|569.34|575.25|569.25|0
1620054830000|2021-05-03 15:13:50|575.42|569.42|575.49|569.49|575.49|569.49|575.41|569.41|0
1620054840000|2021-05-03 15:14:00|575.48|569.48|575.5|569.5|575.5|569.5|575.48|569.48|0
1620054850000|2021-05-03 15:14:10|575.52|569.52|575.53|569.53|575.61|569.61|575.47|569.47|0
1620054860000|2021-05-03 15:14:20|575.54|569.54|575.48|569.48|575.55|569.55|575.48|569.48|0
1620054870000|2021-05-03 15:14:30|575.47|569.47|575.4|569.4|575.47|569.47|575.4|569.4|0
1620054880000|2021-05-03 15:14:40|575.38|569.38|575.42|569.42|575.42|569.42|575.35|569.35|0
1620054890000|2021-05-03 15:14:50|575.43|569.43|575.38|569.38|575.49|569.49|575.38|569.38|0
1620054900000|2021-05-03 15:15:00|575.35|569.35|575.34|569.34|575.35|569.35|575.31|569.31|0
1620054910000|2021-05-03 15:15:10|575.35|569.35|575.29|569.29|575.35|569.35|575.25|569.25|0
1620054920000|2021-05-03 15:15:20|575.35|569.35|575.41|569.41|575.41|569.41|575.35|569.35|0
1620054930000|2021-05-03 15:15:30|575.57|569.57|575.65|569.65|575.66|569.66|575.57|569.57|0
1620054940000|2021-05-03 15:15:40|575.63|569.63|575.61|569.61|575.63|569.63|575.6|569.6|0
1620054950000|2021-05-03 15:15:50|575.59|569.59|575.66|569.66|575.66|569.66|575.59|569.59|0
1620054960000|2021-05-03 15:16:00|575.63|569.63|575.63|569.63|575.63|569.63|575.57|569.57|0
1620054970000|2021-05-03 15:16:10|575.65|569.65|575.48|569.48|575.65|569.65|575.48|569.48|0
1620054980000|2021-05-03 15:16:20|575.49|569.49|575.33|569.33|575.49|569.49|575.33|569.33|0
1620054990000|2021-05-03 15:16:30|575.22|569.22|575.16|569.16|575.22|569.22|575.16|569.16|0
1620055000000|2021-05-03 15:16:40|575.23|569.23|575.25|569.25|575.25|569.25|575.18|569.18|0
1620055010000|2021-05-03 15:16:50|575.27|569.27|575.29|569.29|575.31|569.31|575.26|569.26|0
1620055020000|2021-05-03 15:17:00|575.26|569.26|575.18|569.18|575.26|569.26|575.18|569.18|0
1620055030000|2021-05-03 15:17:10|575.17|569.17|575.17|569.17|575.18|569.18|575.17|569.17|0
1620055040000|2021-05-03 15:17:20|575.12|569.12|575.1|569.1|575.12|569.12|575.08|569.08|0
1620055050000|2021-05-03 15:17:30|575.01|569.01|575.05|569.05|575.05|569.05|574.99|568.99|0
1620055060000|2021-05-03 15:17:40|574.96|568.96|574.99|568.99|575.02|569.02|574.96|568.96|0
1620055070000|2021-05-03 15:17:50|575.03|569.03|575.13|569.13|575.13|569.13|575.01|569.01|0
1620055080000|2021-05-03 15:18:00|575.18|569.18|575.12|569.12|575.19|569.19|575.12|569.12|0
1620055090000|2021-05-03 15:18:10|575.13|569.13|575.24|569.24|575.24|569.24|575.13|569.13|0
1620055100000|2021-05-03 15:18:20|575.23|569.23|575.19|569.19|575.23|569.23|575.18|569.18|0
1620055110000|2021-05-03 15:18:30|575.2|569.2|575.22|569.22|575.22|569.22|575.2|569.2|0
1620055120000|2021-05-03 15:18:40|575.13|569.13|575.06|569.06|575.13|569.13|575.06|569.06|0
1620055130000|2021-05-03 15:18:50|575.07|569.07|575.12|569.12|575.12|569.12|575.06|569.06|0
1620055140000|2021-05-03 15:19:00|575.11|569.11|575.08|569.08|575.11|569.11|575.07|569.07|0
1620055150000|2021-05-03 15:19:10|575.07|569.07|574.97|568.97|575.07|569.07|574.97|568.97|0
1620055160000|2021-05-03 15:19:20|575|569|574.98|568.98|575|569|574.98|568.98|0
1620055170000|2021-05-03 15:19:30|574.97|568.97|574.95|568.95|574.97|568.97|574.95|568.95|0
1620055180000|2021-05-03 15:19:40|574.93|568.93|574.82|568.82|574.93|568.93|574.82|568.82|0
1620055190000|2021-05-03 15:19:50|574.85|568.85|574.88|568.88|574.92|568.92|574.85|568.85|0
1620055200000|2021-05-03 15:20:00|574.96|568.96|575.03|569.03|575.05|569.05|574.94|568.94|0
1620055210000|2021-05-03 15:20:10|575.04|569.04|575.03|569.03|575.06|569.06|575|569|0
1620055220000|2021-05-03 15:20:20|575.04|569.04|575.29|569.29|575.29|569.29|575.04|569.04|0
1620055230000|2021-05-03 15:20:30|575.35|569.35|575.39|569.39|575.4|569.4|575.35|569.35|0
1620055240000|2021-05-03 15:20:40|575.42|569.42|575.34|569.34|575.42|569.42|575.34|569.34|0
1620055250000|2021-05-03 15:20:50|575.33|569.33|575.28|569.28|575.35|569.35|575.28|569.28|0
1620055260000|2021-05-03 15:21:00|575.29|569.29|575.23|569.23|575.29|569.29|575.15|569.15|0
1620055270000|2021-05-03 15:21:10|575.24|569.24|575.64|569.64|575.64|569.64|575.24|569.24|0
1620055280000|2021-05-03 15:21:20|575.63|569.63|575.76|569.76|575.76|569.76|575.63|569.63|0
1620055290000|2021-05-03 15:21:30|575.73|569.73|575.76|569.76|575.77|569.77|575.73|569.73|0
1620055300000|2021-05-03 15:21:40|575.73|569.73|575.73|569.73|575.73|569.73|575.73|569.73|0
1620055310000|2021-05-03 15:21:50|575.74|569.74|575.94|569.94|575.94|569.94|575.74|569.74|0
1620055320000|2021-05-03 15:22:00|575.97|569.97|575.93|569.93|576.03|570.03|575.91|569.91|0
1620055330000|2021-05-03 15:22:10|575.92|569.92|576.02|570.02|576.03|570.03|575.92|569.92|0
1620055340000|2021-05-03 15:22:20|576.03|570.03|576.15|570.15|576.15|570.15|576.03|570.03|0
1620055350000|2021-05-03 15:22:30|576.17|570.17|576.21|570.21|576.22|570.22|576.17|570.17|0
1620055360000|2021-05-03 15:22:40|576.24|570.24|576.35|570.35|576.35|570.35|576.24|570.24|0
1620055370000|2021-05-03 15:22:50|576.36|570.36|576.52|570.52|576.52|570.52|576.36|570.36|0
1620055380000|2021-05-03 15:23:00|576.57|570.57|576.67|570.67|576.7|570.7|576.57|570.57|0
1620055390000|2021-05-03 15:23:10|576.72|570.72|576.91|570.91|576.91|570.91|576.69|570.69|0
1620055400000|2021-05-03 15:23:20|576.88|570.88|576.82|570.82|576.88|570.88|576.82|570.82|0
1620055410000|2021-05-03 15:23:30|576.81|570.81|576.81|570.81|576.81|570.81|576.8|570.8|0
1620055420000|2021-05-03 15:23:40|576.85|570.85|576.88|570.88|576.88|570.88|576.85|570.85|0
1620055430000|2021-05-03 15:23:50|576.87|570.87|576.87|570.87|576.87|570.87|576.82|570.82|0
1620055440000|2021-05-03 15:24:00|576.88|570.88|576.82|570.82|576.88|570.88|576.82|570.82|0
1620055450000|2021-05-03 15:24:10|576.83|570.83|576.82|570.82|576.83|570.83|576.82|570.82|0
1620055460000|2021-05-03 15:24:20|576.83|570.83|576.91|570.91|576.98|570.98|576.83|570.83|0
1620055470000|2021-05-03 15:24:30|576.9|570.9|576.98|570.98|577|571|576.9|570.9|0
1620055480000|2021-05-03 15:24:40|576.93|570.93|576.89|570.89|576.93|570.93|576.89|570.89|0
1620055490000|2021-05-03 15:24:50|576.8|570.8|576.82|570.82|576.83|570.83|576.8|570.8|0
1620055500000|2021-05-03 15:25:00|576.85|570.85|576.71|570.71|576.85|570.85|576.71|570.71|0
1620055510000|2021-05-03 15:25:10|576.76|570.76|576.75|570.75|576.76|570.76|576.75|570.75|0
1620055520000|2021-05-03 15:25:20|576.7|570.7|576.64|570.64|576.7|570.7|576.61|570.61|0
1620055530000|2021-05-03 15:25:30|576.63|570.63|576.39|570.39|576.63|570.63|576.37|570.37|0
1620055540000|2021-05-03 15:25:40|576.34|570.34|576.04|570.04|576.35|570.35|576.03|570.03|0
1620055550000|2021-05-03 15:25:50|575.96|569.96|575.42|569.42|575.96|569.96|575.42|569.42|0
1620055560000|2021-05-03 15:26:00|575.37|569.37|575.34|569.34|575.37|569.37|575.34|569.34|0
1620055570000|2021-05-03 15:26:10|575.37|569.37|575.3|569.3|575.37|569.37|575.3|569.3|0
1620055580000|2021-05-03 15:26:20|575.29|569.29|575.02|569.02|575.29|569.29|575.02|569.02|0
1620055590000|2021-05-03 15:26:30|575.04|569.04|575.06|569.06|575.06|569.06|575.04|569.04|0
1620055600000|2021-05-03 15:26:40|575.07|569.07|575.08|569.08|575.08|569.08|575.07|569.07|0
1620055610000|2021-05-03 15:26:50|575.06|569.06|574.9|568.9|575.07|569.07|574.9|568.9|0
1620055620000|2021-05-03 15:27:00|574.97|568.97|575.02|569.02|575.02|569.02|574.97|568.97|0
1620055630000|2021-05-03 15:27:10|574.97|568.97|574.96|568.96|574.97|568.97|574.96|568.96|0
1620055640000|2021-05-03 15:27:20|574.95|568.95|574.87|568.87|574.95|568.95|574.84|568.84|0
1620055650000|2021-05-03 15:27:30|574.86|568.86|574.87|568.87|574.88|568.88|574.84|568.84|0
1620055660000|2021-05-03 15:27:40|574.84|568.84|574.78|568.78|574.85|568.85|574.78|568.78|0
1620055670000|2021-05-03 15:27:50|574.76|568.76|574.83|568.83|574.83|568.83|574.76|568.76|0
1620055680000|2021-05-03 15:28:00|574.87|568.87|574.85|568.85|574.87|568.87|574.85|568.85|0
1620055690000|2021-05-03 15:28:10|574.86|568.86|574.86|568.86|574.86|568.86|574.85|568.85|0
1620055700000|2021-05-03 15:28:20|574.91|568.91|574.91|568.91|574.91|568.91|574.91|568.91|0
1620055710000|2021-05-03 15:28:30|574.82|568.82|574.45|568.45|574.82|568.82|574.44|568.44|0
1620055720000|2021-05-03 15:28:40|574.36|568.36|574.2|568.2|574.36|568.36|574.2|568.2|0
1620055730000|2021-05-03 15:28:50|574.1|568.1|573.89|567.89|574.1|568.1|573.88|567.88|0
1620055740000|2021-05-03 15:29:00|573.88|567.88|573.51|567.51|573.88|567.88|573.51|567.51|0
1620055750000|2021-05-03 15:29:10|573.5|567.5|573.4|567.4|573.5|567.5|573.4|567.4|0
1620055760000|2021-05-03 15:29:20|573.42|567.42|573.43|567.43|573.59|567.59|573.42|567.42|0
1620055770000|2021-05-03 15:29:30|573.41|567.41|573.49|567.49|573.49|567.49|573.41|567.41|0
1620055780000|2021-05-03 15:29:40|573.52|567.52|573.43|567.43|573.52|567.52|573.43|567.43|0
1620055790000|2021-05-03 15:29:50|573.51|567.51|573.46|567.46|573.51|567.51|573.46|567.46|0
1620055800000|2021-05-03 15:30:00|573.16|567.16|572.85|566.85|573.16|567.16|572.85|566.85|0
1620055810000|2021-05-03 15:30:10|572.9|566.9|573.06|567.06|573.09|567.09|572.89|566.89|0
1620055820000|2021-05-03 15:30:20|573.08|567.08|573.13|567.13|573.16|567.16|573.08|567.08|0
1620055830000|2021-05-03 15:30:30|573.12|567.12|572.95|566.95|573.13|567.13|572.95|566.95|0
1620055840000|2021-05-03 15:30:40|572.88|566.88|572.85|566.85|572.89|566.89|572.85|566.85|0
1620055850000|2021-05-03 15:30:50|572.81|566.81|572.59|566.59|572.81|566.81|572.57|566.57|0
1620055860000|2021-05-03 15:31:00|572.45|566.45|572.42|566.42|572.45|566.45|572.36|566.36|0
1620055870000|2021-05-03 15:31:10|572.46|566.46|572.61|566.61|572.64|566.64|572.46|566.46|0
1620055880000|2021-05-03 15:31:20|572.64|566.64|572.59|566.59|572.68|566.68|572.59|566.59|0
1620055890000|2021-05-03 15:31:30|572.64|566.64|572.52|566.52|572.65|566.65|572.52|566.52|0
1620055900000|2021-05-03 15:31:40|572.55|566.55|572.66|566.66|572.66|566.66|572.5|566.5|0
1620055910000|2021-05-03 15:31:50|572.63|566.63|572.67|566.67|572.67|566.67|572.62|566.62|0
1620055920000|2021-05-03 15:32:00|572.8|566.8|572.76|566.76|572.84|566.84|572.72|566.72|0
1620055930000|2021-05-03 15:32:10|572.79|566.79|572.76|566.76|572.79|566.79|572.71|566.71|0
1620055940000|2021-05-03 15:32:20|572.77|566.77|572.85|566.85|572.86|566.86|572.77|566.77|0
1620055950000|2021-05-03 15:32:30|572.88|566.88|572.95|566.95|572.99|566.99|572.88|566.88|0
1620055960000|2021-05-03 15:32:40|572.98|566.98|572.82|566.82|572.98|566.98|572.77|566.77|0
1620055970000|2021-05-03 15:32:50|572.8|566.8|572.89|566.89|572.89|566.89|572.8|566.8|0
1620055980000|2021-05-03 15:33:00|572.8|566.8|572.63|566.63|572.8|566.8|572.63|566.63|0
1620055990000|2021-05-03 15:33:10|572.53|566.53|572.25|566.25|572.57|566.57|572.25|566.25|0
1620056000000|2021-05-03 15:33:20|572.28|566.28|572.41|566.41|572.41|566.41|572.24|566.24|0
1620056010000|2021-05-03 15:33:30|572.45|566.45|572.92|566.92|572.92|566.92|572.44|566.44|0
1620056020000|2021-05-03 15:33:40|572.99|566.99|572.83|566.83|573.02|567.02|572.83|566.83|0
1620056030000|2021-05-03 15:33:50|572.79|566.79|572.82|566.82|572.82|566.82|572.79|566.79|0
1620056040000|2021-05-03 15:34:00|572.87|566.87|572.85|566.85|572.88|566.88|572.83|566.83|0
1620056050000|2021-05-03 15:34:10|572.82|566.82|572.8|566.8|572.82|566.82|572.74|566.74|0
1620056060000|2021-05-03 15:34:20|572.82|566.82|572.79|566.79|572.82|566.82|572.79|566.79|0
1620056070000|2021-05-03 15:34:30|572.85|566.85|572.91|566.91|572.91|566.91|572.85|566.85|0
1620056080000|2021-05-03 15:34:40|572.93|566.93|572.96|566.96|572.96|566.96|572.93|566.93|0
1620056090000|2021-05-03 15:34:50|572.95|566.95|572.87|566.87|572.95|566.95|572.87|566.87|0
1620056100000|2021-05-03 15:35:00|572.83|566.83|572.82|566.82|572.83|566.83|572.8|566.8|0
1620056110000|2021-05-03 15:35:10|572.85|566.85|572.98|566.98|572.98|566.98|572.85|566.85|0
1620056120000|2021-05-03 15:35:20|573.03|567.03|573.43|567.43|573.43|567.43|573.03|567.03|0
1620056130000|2021-05-03 15:35:30|573.48|567.48|573.43|567.43|573.48|567.48|573.38|567.38|0
1620056140000|2021-05-03 15:35:40|573.44|567.44|573.49|567.49|573.52|567.52|573.44|567.44|0
1620056150000|2021-05-03 15:35:50|573.53|567.53|573.52|567.52|573.53|567.53|573.52|567.52|0
1620056160000|2021-05-03 15:36:00|573.51|567.51|573.58|567.58|573.58|567.58|573.51|567.51|0
1620056170000|2021-05-03 15:36:10|573.59|567.59|573.8|567.8|573.8|567.8|573.59|567.59|0
1620056180000|2021-05-03 15:36:20|573.75|567.75|573.75|567.75|573.78|567.78|573.68|567.68|0
1620056190000|2021-05-03 15:36:30|573.77|567.77|573.76|567.76|573.77|567.77|573.69|567.69|0
1620056200000|2021-05-03 15:36:40|573.73|567.73|573.69|567.69|573.73|567.73|573.69|567.69|0
1620056210000|2021-05-03 15:36:50|573.7|567.7|573.77|567.77|573.77|567.77|573.7|567.7|0
1620056220000|2021-05-03 15:37:00|573.76|567.76|573.76|567.76|573.76|567.76|573.75|567.75|0
1620056230000|2021-05-03 15:37:10|573.79|567.79|573.63|567.63|573.79|567.79|573.59|567.59|0
1620056240000|2021-05-03 15:37:20|573.64|567.64|573.62|567.62|573.64|567.64|573.62|567.62|0
1620056250000|2021-05-03 15:37:30|573.61|567.61|573.61|567.61|573.61|567.61|573.61|567.61|0
1620056260000|2021-05-03 15:37:40|573.65|567.65|573.78|567.78|573.78|567.78|573.65|567.65|0
1620056270000|2021-05-03 15:37:50|573.77|567.77|573.61|567.61|573.77|567.77|573.61|567.61|0
1620056280000|2021-05-03 15:38:00|573.58|567.58|573.79|567.79|573.79|567.79|573.58|567.58|0
1620056290000|2021-05-03 15:38:10|573.77|567.77|573.53|567.53|573.77|567.77|573.53|567.53|0
1620056300000|2021-05-03 15:38:20|573.56|567.56|573.46|567.46|573.56|567.56|573.44|567.44|0
1620056310000|2021-05-03 15:38:30|573.43|567.43|573.22|567.22|573.44|567.44|573.22|567.22|0
1620056320000|2021-05-03 15:38:40|573.13|567.13|573.25|567.25|573.25|567.25|573.12|567.12|0
1620056330000|2021-05-03 15:38:50|573.35|567.35|573.41|567.41|573.41|567.41|573.35|567.35|0
1620056340000|2021-05-03 15:39:00|573.49|567.49|573.49|567.49|573.49|567.49|573.49|567.49|0
1620056350000|2021-05-03 15:39:10|573.5|567.5|573.59|567.59|573.59|567.59|573.5|567.5|0
1620056360000|2021-05-03 15:39:20|573.61|567.61|573.6|567.6|573.66|567.66|573.57|567.57|0
1620056370000|2021-05-03 15:39:30|573.59|567.59|573.62|567.62|573.67|567.67|573.59|567.59|0
1620056380000|2021-05-03 15:39:40|573.55|567.55|573.59|567.59|573.59|567.59|573.52|567.52|0
1620056390000|2021-05-03 15:39:50|573.61|567.61|573.64|567.64|573.64|567.64|573.56|567.56|0
1620056400000|2021-05-03 15:40:00|573.67|567.67|573.61|567.61|573.68|567.68|573.61|567.61|0
1620056410000|2021-05-03 15:40:10|573.6|567.6|573.56|567.56|573.61|567.61|573.56|567.56|0
1620056420000|2021-05-03 15:40:20|573.57|567.57|573.64|567.64|573.64|567.64|573.56|567.56|0
1620056430000|2021-05-03 15:40:30|573.61|567.61|573.57|567.57|573.61|567.61|573.57|567.57|0
1620056440000|2021-05-03 15:40:40|573.54|567.54|573.42|567.42|573.54|567.54|573.42|567.42|0
1620056450000|2021-05-03 15:40:50|573.33|567.33|573.35|567.35|573.35|567.35|573.3|567.3|0
1620056460000|2021-05-03 15:41:00|573.37|567.37|573.36|567.36|573.37|567.37|573.36|567.36|0
1620056470000|2021-05-03 15:41:10|573.39|567.39|573.31|567.31|573.39|567.39|573.31|567.31|0
1620056480000|2021-05-03 15:41:20|573.37|567.37|573.32|567.32|573.37|567.37|573.32|567.32|0
1620056490000|2021-05-03 15:41:30|573.33|567.33|573.27|567.27|573.33|567.33|573.26|567.26|0
1620056500000|2021-05-03 15:41:40|573.34|567.34|573.33|567.33|573.34|567.34|573.33|567.33|0
1620056510000|2021-05-03 15:41:50|573.34|567.34|573.27|567.27|573.34|567.34|573.24|567.24|0
1620056520000|2021-05-03 15:42:00|573.32|567.32|573.3|567.3|573.36|567.36|573.27|567.27|0
1620056530000|2021-05-03 15:42:10|573.36|567.36|573.4|567.4|573.41|567.41|573.32|567.32|0
1620056540000|2021-05-03 15:42:20|573.42|567.42|573.38|567.38|573.43|567.43|573.37|567.37|0
1620056550000|2021-05-03 15:42:30|573.4|567.4|573.41|567.41|573.45|567.45|573.4|567.4|0
1620056560000|2021-05-03 15:42:40|573.4|567.4|573.41|567.41|573.41|567.41|573.4|567.4|0
1620056570000|2021-05-03 15:42:50|573.33|567.33|573.28|567.28|573.33|567.33|573.28|567.28|0
1620056580000|2021-05-03 15:43:00|573.27|567.27|573.05|567.05|573.27|567.27|573.05|567.05|0
1620056590000|2021-05-03 15:43:10|573.02|567.02|572.9|566.9|573.02|567.02|572.9|566.9|0
1620056620000|2021-05-03 15:43:40|572.99|566.99|572.86|566.86|572.99|566.99|572.78|566.78|0
1620056630000|2021-05-03 15:43:50|572.84|566.84|572.95|566.95|572.95|566.95|572.77|566.77|0
1620056640000|2021-05-03 15:44:00|572.93|566.93|572.9|566.9|572.97|566.97|572.9|566.9|0
1620056650000|2021-05-03 15:44:10|573.02|567.02|572.99|566.99|573.02|567.02|572.99|566.99|0
1620056660000|2021-05-03 15:44:20|572.93|566.93|572.81|566.81|572.93|566.93|572.81|566.81|0
1620056670000|2021-05-03 15:44:30|572.73|566.73|572.76|566.76|572.78|566.78|572.71|566.71|0
1620056680000|2021-05-03 15:44:40|572.87|566.87|572.97|566.97|572.97|566.97|572.87|566.87|0
1620056690000|2021-05-03 15:44:50|572.98|566.98|573.22|567.22|573.22|567.22|572.98|566.98|0
1620056700000|2021-05-03 15:45:00|573.23|567.23|573.25|567.25|573.25|567.25|573.23|567.23|0
1620056710000|2021-05-03 15:45:10|573.26|567.26|573.06|567.06|573.29|567.29|573.06|567.06|0
1620056720000|2021-05-03 15:45:20|573.03|567.03|573.14|567.14|573.16|567.16|573.03|567.03|0
1620056730000|2021-05-03 15:45:30|573.1|567.1|572.97|566.97|573.11|567.11|572.97|566.97|0
1620056740000|2021-05-03 15:45:40|572.92|566.92|572.85|566.85|572.92|566.92|572.85|566.85|0
1620056750000|2021-05-03 15:45:50|572.86|566.86|572.82|566.82|572.86|566.86|572.74|566.74|0
1620056760000|2021-05-03 15:46:00|572.81|566.81|572.62|566.62|572.81|566.81|572.62|566.62|0
1620056770000|2021-05-03 15:46:10|572.7|566.7|572.56|566.56|572.7|566.7|572.53|566.53|0
1620056780000|2021-05-03 15:46:20|572.53|566.53|572.57|566.57|572.61|566.61|572.53|566.53|0
1620056790000|2021-05-03 15:46:30|572.59|566.59|572.46|566.46|572.59|566.59|572.46|566.46|0
1620056800000|2021-05-03 15:46:40|572.48|566.48|572.53|566.53|572.53|566.53|572.48|566.48|0
1620056810000|2021-05-03 15:46:50|572.5|566.5|572.25|566.25|572.5|566.5|572.2|566.2|0
1620056820000|2021-05-03 15:47:00|572.21|566.21|572.34|566.34|572.34|566.34|572.21|566.21|0
1620056830000|2021-05-03 15:47:10|572.3|566.3|572.28|566.28|572.3|566.3|572.27|566.27|0
1620056840000|2021-05-03 15:47:20|572.23|566.23|572.17|566.17|572.23|566.23|572.15|566.15|0
1620056850000|2021-05-03 15:47:30|572.13|566.13|572.24|566.24|572.25|566.25|572.13|566.13|0
1620056860000|2021-05-03 15:47:40|572.25|566.25|572.21|566.21|572.25|566.25|572.2|566.2|0
1620056870000|2021-05-03 15:47:50|572.27|566.27|572.32|566.32|572.32|566.32|572.24|566.24|0
1620056880000|2021-05-03 15:48:00|572.34|566.34|572.3|566.3|572.35|566.35|572.3|566.3|0
1620056890000|2021-05-03 15:48:10|572.33|566.33|572.24|566.24|572.33|566.33|572.24|566.24|0
1620056900000|2021-05-03 15:48:20|572.23|566.23|572.16|566.16|572.23|566.23|572.16|566.16|0
1620056910000|2021-05-03 15:48:30|572.13|566.13|572.18|566.18|572.18|566.18|572.08|566.08|0
1620056920000|2021-05-03 15:48:40|572.17|566.17|572.13|566.13|572.17|566.17|572.13|566.13|0
1620056930000|2021-05-03 15:48:50|572.09|566.09|571.75|565.75|572.09|566.09|571.75|565.75|0
1620056940000|2021-05-03 15:49:00|571.7|565.7|571.74|565.74|571.74|565.74|571.68|565.68|0
1620056950000|2021-05-03 15:49:10|571.66|565.66|571.61|565.61|571.72|565.72|571.61|565.61|0
1620056960000|2021-05-03 15:49:20|571.63|565.63|571.68|565.68|571.68|565.68|571.63|565.63|0
1620056970000|2021-05-03 15:49:30|571.74|565.74|571.91|565.91|571.91|565.91|571.74|565.74|0
1620056980000|2021-05-03 15:49:40|571.88|565.88|571.88|565.88|571.88|565.88|571.81|565.81|0
1620056990000|2021-05-03 15:49:50|571.85|565.85|571.79|565.79|571.85|565.85|571.79|565.79|0
1620057000000|2021-05-03 15:50:00|572.05|566.05|571.94|565.94|572.07|566.07|571.94|565.94|0
1620057010000|2021-05-03 15:50:10|571.97|565.97|571.95|565.95|571.97|565.97|571.94|565.94|0
1620057020000|2021-05-03 15:50:20|571.92|565.92|571.75|565.75|571.92|565.92|571.75|565.75|0
1620057030000|2021-05-03 15:50:30|571.74|565.74|571.77|565.77|571.77|565.77|571.74|565.74|0
1620057040000|2021-05-03 15:50:40|571.72|565.72|571.72|565.72|571.73|565.73|571.72|565.72|0
1620057050000|2021-05-03 15:50:50|571.67|565.67|571.66|565.66|571.67|565.67|571.66|565.66|0
1620057060000|2021-05-03 15:51:00|571.65|565.65|571.53|565.53|571.66|565.66|571.53|565.53|0
1620057070000|2021-05-03 15:51:10|571.46|565.46|571.51|565.51|571.52|565.52|571.46|565.46|0
1620057080000|2021-05-03 15:51:20|571.63|565.63|571.55|565.55|571.63|565.63|571.55|565.55|0
1620057090000|2021-05-03 15:51:30|571.59|565.59|571.64|565.64|571.65|565.65|571.59|565.59|0
1620057100000|2021-05-03 15:51:40|571.55|565.55|571.67|565.67|571.68|565.68|571.55|565.55|0
1620057110000|2021-05-03 15:51:50|571.64|565.64|571.43|565.43|571.64|565.64|571.41|565.41|0
1620057120000|2021-05-03 15:52:00|571.4|565.4|571.4|565.4|571.4|565.4|571.4|565.4|0
1620057130000|2021-05-03 15:52:10|571.39|565.39|571.38|565.38|571.39|565.39|571.38|565.38|0
1620057140000|2021-05-03 15:52:20|571.41|565.41|571.48|565.48|571.48|565.48|571.41|565.41|0
1620057150000|2021-05-03 15:52:30|571.45|565.45|571.46|565.46|571.47|565.47|571.45|565.45|0
1620057160000|2021-05-03 15:52:40|571.42|565.42|571.57|565.57|571.58|565.58|571.42|565.42|0
1620057170000|2021-05-03 15:52:50|571.47|565.47|571.44|565.44|571.48|565.48|571.44|565.44|0
1620057180000|2021-05-03 15:53:00|571.45|565.45|571.48|565.48|571.48|565.48|571.45|565.45|0
1620057190000|2021-05-03 15:53:10|571.58|565.58|571.57|565.57|571.63|565.63|571.57|565.57|0
1620057200000|2021-05-03 15:53:20|571.58|565.58|571.55|565.55|571.58|565.58|571.52|565.52|0
1620057210000|2021-05-03 15:53:30|571.5|565.5|571.61|565.61|571.61|565.61|571.5|565.5|0
1620057220000|2021-05-03 15:53:40|571.59|565.59|571.57|565.57|571.6|565.6|571.57|565.57|0
1620057230000|2021-05-03 15:53:50|571.56|565.56|571.54|565.54|571.58|565.58|571.54|565.54|0
1620057240000|2021-05-03 15:54:00|571.51|565.51|571.49|565.49|571.51|565.51|571.49|565.49|0
1620057250000|2021-05-03 15:54:10|571.65|565.65|571.54|565.54|571.65|565.65|571.54|565.54|0
1620057260000|2021-05-03 15:54:20|571.53|565.53|571.67|565.67|571.67|565.67|571.53|565.53|0
1620057270000|2021-05-03 15:54:30|571.72|565.72|571.79|565.79|571.79|565.79|571.72|565.72|0
1620057280000|2021-05-03 15:54:40|571.8|565.8|571.93|565.93|571.93|565.93|571.8|565.8|0
1620057290000|2021-05-03 15:54:50|571.99|565.99|572.17|566.17|572.17|566.17|571.99|565.99|0
1620057300000|2021-05-03 15:55:00|572.16|566.16|572.33|566.33|572.33|566.33|572.16|566.16|0
1620057310000|2021-05-03 15:55:10|572.34|566.34|572.37|566.37|572.39|566.39|572.34|566.34|0
1620057320000|2021-05-03 15:55:20|572.35|566.35|572.31|566.31|572.35|566.35|572.31|566.31|0
1620057330000|2021-05-03 15:55:30|572.28|566.28|572.26|566.26|572.28|566.28|572.24|566.24|0
1620057340000|2021-05-03 15:55:40|572.27|566.27|572.25|566.25|572.27|566.27|572.25|566.25|0
1620057350000|2021-05-03 15:55:50|572.26|566.26|572.18|566.18|572.26|566.26|572.18|566.18|0
1620057360000|2021-05-03 15:56:00|572.2|566.2|572.26|566.26|572.26|566.26|572.2|566.2|0
1620057370000|2021-05-03 15:56:10|572.29|566.29|572.3|566.3|572.33|566.33|572.29|566.29|0
1620057380000|2021-05-03 15:56:20|572.28|566.28|572.33|566.33|572.33|566.33|572.28|566.28|0
1620057390000|2021-05-03 15:56:30|572.41|566.41|572.47|566.47|572.49|566.49|572.4|566.4|0
1620057400000|2021-05-03 15:56:40|572.48|566.48|572.51|566.51|572.51|566.51|572.48|566.48|0
1620057410000|2021-05-03 15:56:50|572.49|566.49|572.53|566.53|572.61|566.61|572.49|566.49|0
1620057420000|2021-05-03 15:57:00|572.54|566.54|572.51|566.51|572.54|566.54|572.51|566.51|0
1620057430000|2021-05-03 15:57:10|572.59|566.59|572.68|566.68|572.69|566.69|572.59|566.59|0
1620057440000|2021-05-03 15:57:20|572.69|566.69|572.69|566.69|572.69|566.69|572.69|566.69|0
1620057450000|2021-05-03 15:57:30|572.71|566.71|572.88|566.88|572.88|566.88|572.67|566.67|0
1620057460000|2021-05-03 15:57:40|572.89|566.89|572.86|566.86|572.89|566.89|572.86|566.86|0
1620057470000|2021-05-03 15:57:50|572.9|566.9|573.32|567.32|573.32|567.32|572.9|566.9|0
1620057480000|2021-05-03 15:58:00|573.31|567.31|573.3|567.3|573.31|567.31|573.3|567.3|0
1620057490000|2021-05-03 15:58:10|573.33|567.33|573.23|567.23|573.33|567.33|573.23|567.23|0
1620057500000|2021-05-03 15:58:20|573.24|567.24|573.32|567.32|573.32|567.32|573.24|567.24|0
1620057510000|2021-05-03 15:58:30|573.29|567.29|573.32|567.32|573.32|567.32|573.23|567.23|0
1620057520000|2021-05-03 15:58:40|573.35|567.35|573.45|567.45|573.45|567.45|573.35|567.35|0
1620057530000|2021-05-03 15:58:50|573.46|567.46|573.49|567.49|573.49|567.49|573.45|567.45|0
1620057540000|2021-05-03 15:59:00|573.62|567.62|573.61|567.61|573.62|567.62|573.61|567.61|0
1620057550000|2021-05-03 15:59:10|573.6|567.6|573.59|567.59|573.61|567.61|573.59|567.59|0
1620057560000|2021-05-03 15:59:20|573.55|567.55|573.48|567.48|573.55|567.55|573.48|567.48|0
1620057570000|2021-05-03 15:59:30|573.49|567.49|573.56|567.56|573.56|567.56|573.47|567.47|0
1620057580000|2021-05-03 15:59:40|573.55|567.55|573.47|567.47|573.55|567.55|573.44|567.44|0
1620057590000|2021-05-03 15:59:50|573.58|567.58|573.6|567.6|573.64|567.64|573.56|567.56|0
1620057600000|2021-05-03 16:00:00|573.62|567.62|573.5|567.5|573.66|567.66|573.5|567.5|0
1620057610000|2021-05-03 16:00:10|573.46|567.46|573.49|567.49|573.54|567.54|573.45|567.45|0
1620057620000|2021-05-03 16:00:20|573.5|567.5|573.5|567.5|573.51|567.51|573.5|567.5|0
1620057630000|2021-05-03 16:00:30|573.59|567.59|573.64|567.64|573.64|567.64|573.59|567.59|0
1620057640000|2021-05-03 16:00:40|573.65|567.65|573.67|567.67|573.69|567.69|573.64|567.64|0
1620057650000|2021-05-03 16:00:50|573.66|567.66|573.7|567.7|573.7|567.7|573.66|567.66|0
1620057660000|2021-05-03 16:01:00|573.72|567.72|573.72|567.72|573.76|567.76|573.72|567.72|0
1620057670000|2021-05-03 16:01:10|573.71|567.71|573.66|567.66|573.71|567.71|573.66|567.66|0
1620057680000|2021-05-03 16:01:20|573.65|567.65|573.55|567.55|573.65|567.65|573.49|567.49|0
1620057690000|2021-05-03 16:01:30|573.56|567.56|573.55|567.55|573.56|567.56|573.54|567.54|0
1620057700000|2021-05-03 16:01:40|573.62|567.62|573.6|567.6|573.62|567.62|573.6|567.6|0
1620057710000|2021-05-03 16:01:50|573.61|567.61|573.64|567.64|573.64|567.64|573.61|567.61|0
1620057720000|2021-05-03 16:02:00|573.63|567.63|573.61|567.61|573.65|567.65|573.61|567.61|0
1620057730000|2021-05-03 16:02:10|573.6|567.6|573.55|567.55|573.6|567.6|573.53|567.53|0
1620057740000|2021-05-03 16:02:20|573.54|567.54|573.62|567.62|573.62|567.62|573.49|567.49|0
1620057750000|2021-05-03 16:02:30|573.61|567.61|573.59|567.59|573.61|567.61|573.58|567.58|0
1620057760000|2021-05-03 16:02:40|573.6|567.6|573.52|567.52|573.6|567.6|573.52|567.52|0
1620057770000|2021-05-03 16:02:50|573.54|567.54|573.63|567.63|573.64|567.64|573.54|567.54|0
1620057780000|2021-05-03 16:03:00|573.62|567.62|573.91|567.91|573.91|567.91|573.61|567.61|0
1620057790000|2021-05-03 16:03:10|573.95|567.95|574.03|568.03|574.03|568.03|573.95|567.95|0
1620057800000|2021-05-03 16:03:20|573.97|567.97|573.93|567.93|573.98|567.98|573.93|567.93|0
1620057810000|2021-05-03 16:03:30|573.97|567.97|573.98|567.98|574|568|573.96|567.96|0
1620057820000|2021-05-03 16:03:40|574.01|568.01|573.92|567.92|574.01|568.01|573.92|567.92|0
1620057830000|2021-05-03 16:03:50|573.91|567.91|573.9|567.9|573.92|567.92|573.89|567.89|0
1620057840000|2021-05-03 16:04:00|573.89|567.89|573.68|567.68|573.9|567.9|573.68|567.68|0
1620057850000|2021-05-03 16:04:10|573.64|567.64|573.62|567.62|573.65|567.65|573.61|567.61|0
1620057860000|2021-05-03 16:04:20|573.59|567.59|573.72|567.72|573.72|567.72|573.59|567.59|0
1620057870000|2021-05-03 16:04:30|573.75|567.75|573.76|567.76|573.76|567.76|573.75|567.75|0
1620057880000|2021-05-03 16:04:40|573.84|567.84|573.91|567.91|573.91|567.91|573.84|567.84|0
1620057890000|2021-05-03 16:04:50|573.97|567.97|573.65|567.65|573.97|567.97|573.65|567.65|0
1620057900000|2021-05-03 16:05:00|573.57|567.57|573.64|567.64|573.64|567.64|573.56|567.56|0
1620057910000|2021-05-03 16:05:10|573.62|567.62|573.7|567.7|573.77|567.77|573.62|567.62|0
1620057920000|2021-05-03 16:05:20|573.71|567.71|573.79|567.79|573.79|567.79|573.71|567.71|0
1620057930000|2021-05-03 16:05:30|573.77|567.77|573.68|567.68|573.77|567.77|573.64|567.64|0
1620057940000|2021-05-03 16:05:40|573.65|567.65|573.57|567.57|573.66|567.66|573.57|567.57|0
1620057950000|2021-05-03 16:05:50|573.6|567.6|573.6|567.6|573.63|567.63|573.6|567.6|0
1620057960000|2021-05-03 16:06:00|573.61|567.61|573.51|567.51|573.61|567.61|573.51|567.51|0
1620057970000|2021-05-03 16:06:10|573.52|567.52|573.51|567.51|573.52|567.52|573.51|567.51|0
1620057980000|2021-05-03 16:06:20|573.52|567.52|573.56|567.56|573.61|567.61|573.52|567.52|0
1620057990000|2021-05-03 16:06:30|573.45|567.45|573.41|567.41|573.46|567.46|573.41|567.41|0
1620058000000|2021-05-03 16:06:40|573.44|567.44|573.47|567.47|573.47|567.47|573.44|567.44|0
1620058010000|2021-05-03 16:06:50|573.41|567.41|573.47|567.47|573.47|567.47|573.41|567.41|0
1620058020000|2021-05-03 16:07:00|573.5|567.5|573.53|567.53|573.53|567.53|573.5|567.5|0
1620058030000|2021-05-03 16:07:10|573.48|567.48|573.48|567.48|573.48|567.48|573.48|567.48|0
1620058040000|2021-05-03 16:07:20|573.52|567.52|573.63|567.63|573.63|567.63|573.52|567.52|0
1620058050000|2021-05-03 16:07:30|573.64|567.64|573.89|567.89|573.89|567.89|573.64|567.64|0
1620058060000|2021-05-03 16:07:40|573.97|567.97|574.12|568.12|574.12|568.12|573.97|567.97|0
1620058070000|2021-05-03 16:07:50|574.16|568.16|574.15|568.15|574.16|568.16|574.14|568.14|0
1620058080000|2021-05-03 16:08:00|574.11|568.11|574.16|568.16|574.16|568.16|574.11|568.11|0
1620058090000|2021-05-03 16:08:10|574.17|568.17|574.19|568.19|574.19|568.19|574.17|568.17|0
1620058100000|2021-05-03 16:08:20|574.18|568.18|574.32|568.32|574.32|568.32|574.18|568.18|0
1620058110000|2021-05-03 16:08:30|574.28|568.28|574.28|568.28|574.28|568.28|574.28|568.28|0
1620058120000|2021-05-03 16:08:40|574.31|568.31|574.56|568.56|574.59|568.59|574.31|568.31|0
1620058130000|2021-05-03 16:08:50|574.59|568.59|574.42|568.42|574.59|568.59|574.42|568.42|0
1620058140000|2021-05-03 16:09:00|574.33|568.33|574.31|568.31|574.33|568.33|574.31|568.31|0
1620058150000|2021-05-03 16:09:10|574.35|568.35|574.24|568.24|574.35|568.35|574.24|568.24|0
1620058160000|2021-05-03 16:09:20|574.21|568.21|574.16|568.16|574.21|568.21|574.16|568.16|0
1620058170000|2021-05-03 16:09:30|574.15|568.15|574.17|568.17|574.18|568.18|574.1|568.1|0
1620058180000|2021-05-03 16:09:40|574.15|568.15|574.23|568.23|574.23|568.23|574.15|568.15|0
1620058200000|2021-05-03 16:10:00|574.24|568.24|574.25|568.25|574.27|568.27|574.24|568.24|0
1620058210000|2021-05-03 16:10:10|574.24|568.24|574.24|568.24|574.24|568.24|574.24|568.24|0
1620058220000|2021-05-03 16:10:20|574.21|568.21|574.21|568.21|574.21|568.21|574.21|568.21|0
1620058230000|2021-05-03 16:10:30|574.2|568.2|574.16|568.16|574.2|568.2|574.1|568.1|0
1620058240000|2021-05-03 16:10:40|574.15|568.15|574.15|568.15|574.15|568.15|574.15|568.15|0
1620058250000|2021-05-03 16:10:50|574.13|568.13|574.01|568.01|574.13|568.13|574.01|568.01|0
1620058260000|2021-05-03 16:11:00|573.94|567.94|573.92|567.92|573.94|567.94|573.85|567.85|0
1620058270000|2021-05-03 16:11:10|573.9|567.9|573.96|567.96|573.96|567.96|573.9|567.9|0
1620058280000|2021-05-03 16:11:20|574.01|568.01|574.13|568.13|574.13|568.13|574.01|568.01|0
1620058290000|2021-05-03 16:11:30|574.15|568.15|574.14|568.14|574.15|568.15|574.13|568.13|0
1620058300000|2021-05-03 16:11:40|574.18|568.18|574.35|568.35|574.35|568.35|574.18|568.18|0
1620058310000|2021-05-03 16:11:50|574.38|568.38|574.53|568.53|574.53|568.53|574.38|568.38|0
1620058320000|2021-05-03 16:12:00|574.5|568.5|574.51|568.51|574.51|568.51|574.5|568.5|0
1620058330000|2021-05-03 16:12:10|574.48|568.48|574.46|568.46|574.48|568.48|574.41|568.41|0
1620058340000|2021-05-03 16:12:20|574.41|568.41|574.39|568.39|574.45|568.45|574.39|568.39|0
1620058350000|2021-05-03 16:12:30|574.37|568.37|574.32|568.32|574.37|568.37|574.28|568.28|0
1620058360000|2021-05-03 16:12:40|574.33|568.33|574.28|568.28|574.33|568.33|574.27|568.27|0
1620058370000|2021-05-03 16:12:50|574.29|568.29|574.17|568.17|574.29|568.29|574.17|568.17|0
1620058380000|2021-05-03 16:13:00|574.12|568.12|574|568|574.12|568.12|574|568|0
1620058390000|2021-05-03 16:13:10|573.99|567.99|573.99|567.99|573.99|567.99|573.99|567.99|0
1620058400000|2021-05-03 16:13:20|573.97|567.97|573.96|567.96|573.97|567.97|573.95|567.95|0
1620058410000|2021-05-03 16:13:30|573.93|567.93|573.93|567.93|573.93|567.93|573.93|567.93|0
1620058420000|2021-05-03 16:13:40|573.97|567.97|573.96|567.96|573.97|567.97|573.96|567.96|0
1620058430000|2021-05-03 16:13:50|573.94|567.94|573.94|567.94|573.94|567.94|573.94|567.94|0
1620058440000|2021-05-03 16:14:00|573.92|567.92|573.89|567.89|573.92|567.92|573.89|567.89|0
1620058450000|2021-05-03 16:14:10|573.82|567.82|573.8|567.8|573.82|567.82|573.8|567.8|0
1620058460000|2021-05-03 16:14:20|573.75|567.75|573.78|567.78|573.79|567.79|573.75|567.75|0
1620058470000|2021-05-03 16:14:30|573.77|567.77|573.78|567.78|573.8|567.8|573.77|567.77|0
1620058480000|2021-05-03 16:14:40|573.83|567.83|573.79|567.79|573.84|567.84|573.79|567.79|0
1620058490000|2021-05-03 16:14:50|573.65|567.65|573.51|567.51|573.65|567.65|573.49|567.49|0
1620058500000|2021-05-03 16:15:00|573.52|567.52|573.31|567.31|573.53|567.53|573.31|567.31|0
1620058510000|2021-05-03 16:15:10|573.32|567.32|573.22|567.22|573.32|567.32|573.22|567.22|0
1620058520000|2021-05-03 16:15:20|573.14|567.14|573.17|567.17|573.17|567.17|573.06|567.06|0
1620058530000|2021-05-03 16:15:30|573.02|567.02|572.77|566.77|573.02|567.02|572.77|566.77|0
1620058540000|2021-05-03 16:15:40|572.82|566.82|572.75|566.75|572.83|566.83|572.75|566.75|0
1620058550000|2021-05-03 16:15:50|572.72|566.72|572.82|566.82|572.82|566.82|572.72|566.72|0
1620058560000|2021-05-03 16:16:00|572.85|566.85|572.87|566.87|572.87|566.87|572.82|566.82|0
1620058570000|2021-05-03 16:16:10|572.92|566.92|572.95|566.95|572.95|566.95|572.91|566.91|0
1620058580000|2021-05-03 16:16:20|572.93|566.93|572.91|566.91|572.99|566.99|572.89|566.89|0
1620058600000|2021-05-03 16:16:40|572.94|566.94|572.94|566.94|572.94|566.94|572.94|566.94|0
1620058610000|2021-05-03 16:16:50|572.95|566.95|572.92|566.92|572.95|566.95|572.92|566.92|0
1620058620000|2021-05-03 16:17:00|572.93|566.93|573.13|567.13|573.13|567.13|572.93|566.93|0
1620058630000|2021-05-03 16:17:10|573.16|567.16|573.13|567.13|573.16|567.16|573.13|567.13|0
1620058640000|2021-05-03 16:17:20|573.11|567.11|573.11|567.11|573.11|567.11|573.11|567.11|0
1620058650000|2021-05-03 16:17:30|573.07|567.07|573.14|567.14|573.15|567.15|573.07|567.07|0
1620058660000|2021-05-03 16:17:40|573.13|567.13|573.13|567.13|573.13|567.13|573.13|567.13|0
1620058670000|2021-05-03 16:17:50|573.16|567.16|573.19|567.19|573.19|567.19|573.16|567.16|0
1620058690000|2021-05-03 16:18:10|573.22|567.22|573.22|567.22|573.22|567.22|573.22|567.22|0
1620058700000|2021-05-03 16:18:20|573.26|567.26|573.24|567.24|573.26|567.26|573.24|567.24|0
1620058710000|2021-05-03 16:18:30|573.34|567.34|573.35|567.35|573.35|567.35|573.34|567.34|0
1620058720000|2021-05-03 16:18:40|573.37|567.37|573.36|567.36|573.4|567.4|573.36|567.36|0
1620058730000|2021-05-03 16:18:50|573.41|567.41|573.43|567.43|573.43|567.43|573.41|567.41|0
1620058740000|2021-05-03 16:19:00|573.47|567.47|573.48|567.48|573.48|567.48|573.47|567.47|0
1620058750000|2021-05-03 16:19:10|573.5|567.5|573.53|567.53|573.53|567.53|573.5|567.5|0
1620058760000|2021-05-03 16:19:20|573.7|567.7|573.7|567.7|573.7|567.7|573.7|567.7|0
1620058770000|2021-05-03 16:19:30|573.74|567.74|573.8|567.8|573.85|567.85|573.74|567.74|0
1620058790000|2021-05-03 16:19:50|573.89|567.89|573.88|567.88|573.89|567.89|573.88|567.88|0
1620058800000|2021-05-03 16:20:00|573.73|567.73|573.64|567.64|573.73|567.73|573.64|567.64|0
1620058810000|2021-05-03 16:20:10|573.63|567.63|573.48|567.48|573.65|567.65|573.47|567.47|0
1620058820000|2021-05-03 16:20:20|573.46|567.46|573.46|567.46|573.46|567.46|573.46|567.46|0
1620058830000|2021-05-03 16:20:30|573.56|567.56|573.56|567.56|573.56|567.56|573.56|567.56|0
1620058840000|2021-05-03 16:20:40|573.59|567.59|573.66|567.66|573.66|567.66|573.56|567.56|0
1620058850000|2021-05-03 16:20:50|573.69|567.69|573.74|567.74|573.74|567.74|573.69|567.69|0
1620058860000|2021-05-03 16:21:00|573.85|567.85|573.9|567.9|574|568|573.85|567.85|0
1620058870000|2021-05-03 16:21:10|573.92|567.92|573.98|567.98|573.98|567.98|573.92|567.92|0
1620058880000|2021-05-03 16:21:20|574.04|568.04|574.08|568.08|574.08|568.08|574.03|568.03|0
1620058890000|2021-05-03 16:21:30|574.05|568.05|574.11|568.11|574.11|568.11|574.05|568.05|0
1620058900000|2021-05-03 16:21:40|574.1|568.1|574.11|568.11|574.15|568.15|574.1|568.1|0
1620058910000|2021-05-03 16:21:50|574.12|568.12|574.06|568.06|574.12|568.12|574.06|568.06|0
1620058920000|2021-05-03 16:22:00|573.97|567.97|573.94|567.94|573.98|567.98|573.94|567.94|0
1620058930000|2021-05-03 16:22:10|573.93|567.93|573.91|567.91|573.94|567.94|573.91|567.91|0
1620058940000|2021-05-03 16:22:20|573.94|567.94|573.98|567.98|573.98|567.98|573.92|567.92|0
1620058950000|2021-05-03 16:22:30|574.01|568.01|574.04|568.04|574.04|568.04|574.01|568.01|0
1620058960000|2021-05-03 16:22:40|574.06|568.06|574.1|568.1|574.1|568.1|574.06|568.06|0
1620058970000|2021-05-03 16:22:50|574.18|568.18|574.26|568.26|574.26|568.26|574.18|568.18|0
1620058980000|2021-05-03 16:23:00|574.28|568.28|574.31|568.31|574.33|568.33|574.28|568.28|0
1620058990000|2021-05-03 16:23:10|574.33|568.33|574.33|568.33|574.33|568.33|574.33|568.33|0
1620059000000|2021-05-03 16:23:20|574.36|568.36|574.36|568.36|574.36|568.36|574.36|568.36|0
1620059010000|2021-05-03 16:23:30|574.37|568.37|574.37|568.37|574.42|568.42|574.37|568.37|0
1620059020000|2021-05-03 16:23:40|574.36|568.36|574.34|568.34|574.39|568.39|574.32|568.32|0
1620059030000|2021-05-03 16:23:50|574.29|568.29|574.25|568.25|574.29|568.29|574.25|568.25|0
1620059040000|2021-05-03 16:24:00|574.33|568.33|574.35|568.35|574.35|568.35|574.29|568.29|0
1620059050000|2021-05-03 16:24:10|574.38|568.38|574.48|568.48|574.48|568.48|574.38|568.38|0
1620059060000|2021-05-03 16:24:20|574.47|568.47|574.47|568.47|574.47|568.47|574.47|568.47|0
1620059070000|2021-05-03 16:24:30|574.43|568.43|574.43|568.43|574.44|568.44|574.43|568.43|0
1620059080000|2021-05-03 16:24:40|574.45|568.45|574.47|568.47|574.47|568.47|574.45|568.45|0
1620059090000|2021-05-03 16:24:50|574.45|568.45|574.42|568.42|574.45|568.45|574.4|568.4|0
1620059100000|2021-05-03 16:25:00|574.41|568.41|574.37|568.37|574.41|568.41|574.37|568.37|0
1620059110000|2021-05-03 16:25:10|574.47|568.47|574.45|568.45|574.48|568.48|574.45|568.45|0
1620059120000|2021-05-03 16:25:20|574.46|568.46|574.46|568.46|574.46|568.46|574.46|568.46|0
1620059130000|2021-05-03 16:25:30|574.5|568.5|574.48|568.48|574.5|568.5|574.48|568.48|0
1620059150000|2021-05-03 16:25:50|574.47|568.47|574.51|568.51|574.51|568.51|574.47|568.47|0
1620059160000|2021-05-03 16:26:00|574.52|568.52|574.58|568.58|574.58|568.58|574.51|568.51|0
1620059170000|2021-05-03 16:26:10|574.63|568.63|574.56|568.56|574.63|568.63|574.56|568.56|0
1620059180000|2021-05-03 16:26:20|574.57|568.57|574.49|568.49|574.57|568.57|574.48|568.48|0
1620059190000|2021-05-03 16:26:30|574.47|568.47|574.46|568.46|574.47|568.47|574.46|568.46|0
1620059200000|2021-05-03 16:26:40|574.47|568.47|574.48|568.48|574.52|568.52|574.47|568.47|0
1620059210000|2021-05-03 16:26:50|574.44|568.44|574.5|568.5|574.5|568.5|574.44|568.44|0
1620059220000|2021-05-03 16:27:00|574.39|568.39|574.4|568.4|574.4|568.4|574.3|568.3|0
1620059230000|2021-05-03 16:27:10|574.41|568.41|574.44|568.44|574.44|568.44|574.41|568.41|0
1620059240000|2021-05-03 16:27:20|574.45|568.45|574.44|568.44|574.54|568.54|574.41|568.41|0
1620059250000|2021-05-03 16:27:30|574.43|568.43|574.43|568.43|574.43|568.43|574.41|568.41|0
1620059270000|2021-05-03 16:27:50|574.46|568.46|574.52|568.52|574.52|568.52|574.46|568.46|0
1620059280000|2021-05-03 16:28:00|574.55|568.55|574.61|568.61|574.61|568.61|574.5|568.5|0
1620059290000|2021-05-03 16:28:10|574.76|568.76|574.79|568.79|574.79|568.79|574.76|568.76|0
1620059300000|2021-05-03 16:28:20|574.81|568.81|574.85|568.85|574.87|568.87|574.81|568.81|0
1620059310000|2021-05-03 16:28:30|574.83|568.83|574.85|568.85|574.86|568.86|574.82|568.82|0
1620059320000|2021-05-03 16:28:40|574.84|568.84|574.84|568.84|574.84|568.84|574.83|568.83|0
1620059330000|2021-05-03 16:28:50|574.85|568.85|574.81|568.81|574.85|568.85|574.78|568.78|0
1620059340000|2021-05-03 16:29:00|574.87|568.87|574.89|568.89|574.89|568.89|574.87|568.87|0
1620059350000|2021-05-03 16:29:10|574.92|568.92|575.02|569.02|575.02|569.02|574.92|568.92|0
1620059360000|2021-05-03 16:29:20|574.99|568.99|574.99|568.99|574.99|568.99|574.99|568.99|0
1620059370000|2021-05-03 16:29:30|575.05|569.05|575.19|569.19|575.19|569.19|575.05|569.05|0
1620059380000|2021-05-03 16:29:40|575.18|569.18|575.07|569.07|575.18|569.18|575.07|569.07|0
1620059390000|2021-05-03 16:29:50|575.08|569.08|575.15|569.15|575.15|569.15|575.07|569.07|0
1620059400000|2021-05-03 16:30:00|575.16|569.16|575.14|569.14|575.17|569.17|575.14|569.14|0
1620059410000|2021-05-03 16:30:10|575.16|569.16|575.26|569.26|575.26|569.26|575.16|569.16|0
1620059420000|2021-05-03 16:30:20|575.21|569.21|575.17|569.17|575.21|569.21|575.17|569.17|0
1620059430000|2021-05-03 16:30:30|575.2|569.2|575.23|569.23|575.26|569.26|575.2|569.2|0
1620059440000|2021-05-03 16:30:40|575.22|569.22|575.18|569.18|575.22|569.22|575.18|569.18|0
1620059450000|2021-05-03 16:30:50|575.21|569.21|575.21|569.21|575.21|569.21|575.19|569.19|0
1620059460000|2021-05-03 16:31:00|575.08|569.08|575.09|569.09|575.09|569.09|575.08|569.08|0
1620059470000|2021-05-03 16:31:10|575.08|569.08|575.08|569.08|575.08|569.08|575.08|569.08|0
1620059480000|2021-05-03 16:31:20|575.11|569.11|575.13|569.13|575.13|569.13|575.11|569.11|0
1620059490000|2021-05-03 16:31:30|575.14|569.14|575.12|569.12|575.14|569.14|575.09|569.09|0
1620059500000|2021-05-03 16:31:40|575.14|569.14|575.02|569.02|575.14|569.14|575.02|569.02|0
1620059510000|2021-05-03 16:31:50|575|569|575.07|569.07|575.07|569.07|575|569|0
1620059520000|2021-05-03 16:32:00|574.95|568.95|575.02|569.02|575.02|569.02|574.95|568.95|0
1620059530000|2021-05-03 16:32:10|574.91|568.91|574.84|568.84|574.91|568.91|574.84|568.84|0
1620059540000|2021-05-03 16:32:20|574.77|568.77|574.66|568.66|574.77|568.77|574.66|568.66|0
1620059550000|2021-05-03 16:32:30|574.69|568.69|574.68|568.68|574.69|568.69|574.66|568.66|0
1620059560000|2021-05-03 16:32:40|574.69|568.69|574.68|568.68|574.69|568.69|574.68|568.68|0
1620059570000|2021-05-03 16:32:50|574.79|568.79|574.75|568.75|574.79|568.79|574.73|568.73|0
1620059580000|2021-05-03 16:33:00|574.73|568.73|574.62|568.62|574.73|568.73|574.62|568.62|0
1620059590000|2021-05-03 16:33:10|574.6|568.6|574.6|568.6|574.6|568.6|574.6|568.6|0
1620059600000|2021-05-03 16:33:20|574.67|568.67|574.57|568.57|574.67|568.67|574.57|568.57|0
1620059620000|2021-05-03 16:33:40|574.54|568.54|574.62|568.62|574.62|568.62|574.54|568.54|0
1620059630000|2021-05-03 16:33:50|574.64|568.64|574.65|568.65|574.68|568.68|574.64|568.64|0
1620059640000|2021-05-03 16:34:00|574.66|568.66|574.67|568.67|574.67|568.67|574.66|568.66|0
1620059650000|2021-05-03 16:34:10|574.7|568.7|574.71|568.71|574.71|568.71|574.67|568.67|0
1620059660000|2021-05-03 16:34:20|574.8|568.8|574.76|568.76|574.8|568.8|574.76|568.76|0
1620059670000|2021-05-03 16:34:30|574.77|568.77|574.79|568.79|574.8|568.8|574.76|568.76|0
1620059680000|2021-05-03 16:34:40|574.81|568.81|574.81|568.81|574.81|568.81|574.81|568.81|0
1620059690000|2021-05-03 16:34:50|574.83|568.83|574.81|568.81|574.83|568.83|574.8|568.8|0
1620059700000|2021-05-03 16:35:00|574.82|568.82|574.87|568.87|574.87|568.87|574.81|568.81|0
1620059710000|2021-05-03 16:35:10|574.84|568.84|574.83|568.83|574.86|568.86|574.82|568.82|0
1620059720000|2021-05-03 16:35:20|574.81|568.81|574.83|568.83|574.83|568.83|574.81|568.81|0
1620059730000|2021-05-03 16:35:30|574.85|568.85|574.87|568.87|574.87|568.87|574.85|568.85|0
1620059740000|2021-05-03 16:35:40|574.9|568.9|574.9|568.9|574.9|568.9|574.9|568.9|0
1620059750000|2021-05-03 16:35:50|574.92|568.92|575.37|569.37|575.37|569.37|574.92|568.92|0
1620059760000|2021-05-03 16:36:00|575.32|569.32|575.27|569.27|575.32|569.32|575.26|569.26|0
1620059770000|2021-05-03 16:36:10|575.3|569.3|575.3|569.3|575.3|569.3|575.3|569.3|0
1620059780000|2021-05-03 16:36:20|575.33|569.33|575.23|569.23|575.33|569.33|575.23|569.23|0
1620059790000|2021-05-03 16:36:30|575.19|569.19|575.17|569.17|575.19|569.19|575.17|569.17|0
1620059800000|2021-05-03 16:36:40|575.15|569.15|575.14|569.14|575.15|569.15|575.14|569.14|0
1620059810000|2021-05-03 16:36:50|575.1|569.1|575.04|569.04|575.1|569.1|575.04|569.04|0
1620059820000|2021-05-03 16:37:00|575.03|569.03|575.04|569.04|575.04|569.04|575.03|569.03|0
1620059830000|2021-05-03 16:37:10|574.98|568.98|574.77|568.77|574.98|568.98|574.74|568.74|0
1620059840000|2021-05-03 16:37:20|574.67|568.67|574.59|568.59|574.67|568.67|574.59|568.59|0
1620059850000|2021-05-03 16:37:30|574.57|568.57|574.59|568.59|574.6|568.6|574.57|568.57|0
1620059860000|2021-05-03 16:37:40|574.62|568.62|574.49|568.49|574.62|568.62|574.49|568.49|0
1620059870000|2021-05-03 16:37:50|574.48|568.48|574.52|568.52|574.52|568.52|574.48|568.48|0
1620059880000|2021-05-03 16:38:00|574.55|568.55|574.56|568.56|574.56|568.56|574.55|568.55|0
1620059890000|2021-05-03 16:38:10|574.6|568.6|574.69|568.69|574.69|568.69|574.6|568.6|0
1620059900000|2021-05-03 16:38:20|574.65|568.65|574.73|568.73|574.73|568.73|574.64|568.64|0
1620059910000|2021-05-03 16:38:30|574.76|568.76|574.7|568.7|574.76|568.76|574.7|568.7|0
1620059920000|2021-05-03 16:38:40|574.69|568.69|574.62|568.62|574.69|568.69|574.62|568.62|0
1620059930000|2021-05-03 16:38:50|574.59|568.59|574.52|568.52|574.59|568.59|574.51|568.51|0
1620059940000|2021-05-03 16:39:00|574.54|568.54|574.51|568.51|574.54|568.54|574.51|568.51|0
1620059950000|2021-05-03 16:39:10|574.5|568.5|574.43|568.43|574.51|568.51|574.43|568.43|0
1620059960000|2021-05-03 16:39:20|574.44|568.44|574.47|568.47|574.47|568.47|574.44|568.44|0
1620059980000|2021-05-03 16:39:40|574.46|568.46|574.48|568.48|574.48|568.48|574.46|568.46|0
1620059990000|2021-05-03 16:39:50|574.52|568.52|574.42|568.42|574.52|568.52|574.42|568.42|0
1620060000000|2021-05-03 16:40:00|574.45|568.45|574.45|568.45|574.45|568.45|574.45|568.45|0
1620060010000|2021-05-03 16:40:10|574.5|568.5|574.46|568.46|574.5|568.5|574.46|568.46|0
1620060020000|2021-05-03 16:40:20|574.4|568.4|574.39|568.39|574.4|568.4|574.39|568.39|0
1620060030000|2021-05-03 16:40:30|574.38|568.38|574.36|568.36|574.38|568.38|574.36|568.36|0
1620060040000|2021-05-03 16:40:40|574.32|568.32|574.31|568.31|574.32|568.32|574.31|568.31|0
1620060050000|2021-05-03 16:40:50|574.23|568.23|574.17|568.17|574.24|568.24|574.17|568.17|0
1620060060000|2021-05-03 16:41:00|574.18|568.18|574.23|568.23|574.25|568.25|574.18|568.18|0
1620060070000|2021-05-03 16:41:10|574.24|568.24|574.27|568.27|574.27|568.27|574.24|568.24|0
1620060080000|2021-05-03 16:41:20|574.31|568.31|574.32|568.32|574.32|568.32|574.31|568.31|0
1620060090000|2021-05-03 16:41:30|574.33|568.33|574.34|568.34|574.35|568.35|574.33|568.33|0
1620060100000|2021-05-03 16:41:40|574.37|568.37|574.41|568.41|574.41|568.41|574.37|568.37|0
1620060110000|2021-05-03 16:41:50|574.39|568.39|574.39|568.39|574.39|568.39|574.39|568.39|0
1620060120000|2021-05-03 16:42:00|574.37|568.37|574.35|568.35|574.37|568.37|574.35|568.35|0
1620060130000|2021-05-03 16:42:10|574.36|568.36|574.38|568.38|574.39|568.39|574.36|568.36|0
1620060140000|2021-05-03 16:42:20|574.42|568.42|574.44|568.44|574.44|568.44|574.42|568.42|0
1620060150000|2021-05-03 16:42:30|574.45|568.45|574.45|568.45|574.46|568.46|574.45|568.45|0
1620060160000|2021-05-03 16:42:40|574.46|568.46|574.41|568.41|574.46|568.46|574.41|568.41|0
1620060170000|2021-05-03 16:42:50|574.43|568.43|574.22|568.22|574.43|568.43|574.22|568.22|0
1620060180000|2021-05-03 16:43:00|574.23|568.23|574.13|568.13|574.23|568.23|574.12|568.12|0
1620060190000|2021-05-03 16:43:10|574.1|568.1|573.9|567.9|574.1|568.1|573.87|567.87|0
1620060200000|2021-05-03 16:43:20|573.89|567.89|573.8|567.8|573.89|567.89|573.79|567.79|0
1620060210000|2021-05-03 16:43:30|573.74|567.74|573.51|567.51|573.78|567.78|573.51|567.51|0
1620060220000|2021-05-03 16:43:40|573.52|567.52|573.54|567.54|573.57|567.57|573.49|567.49|0
1620060230000|2021-05-03 16:43:50|573.56|567.56|573.56|567.56|573.56|567.56|573.56|567.56|0
1620060250000|2021-05-03 16:44:10|573.63|567.63|573.67|567.67|573.69|567.69|573.63|567.63|0
1620060270000|2021-05-03 16:44:30|573.65|567.65|573.64|567.64|573.67|567.67|573.64|567.64|0
1620060280000|2021-05-03 16:44:40|573.65|567.65|573.61|567.61|573.65|567.65|573.61|567.61|0
1620060290000|2021-05-03 16:44:50|573.62|567.62|573.65|567.65|573.65|567.65|573.62|567.62|0
1620060300000|2021-05-03 16:45:00|573.66|567.66|573.64|567.64|573.66|567.66|573.63|567.63|0
1620060310000|2021-05-03 16:45:10|573.62|567.62|573.6|567.6|573.62|567.62|573.6|567.6|0
1620060320000|2021-05-03 16:45:20|573.59|567.59|573.55|567.55|573.59|567.59|573.55|567.55|0
1620060340000|2021-05-03 16:45:40|573.53|567.53|573.48|567.48|573.53|567.53|573.48|567.48|0
1620060350000|2021-05-03 16:45:50|573.38|567.38|573.37|567.37|573.38|567.38|573.37|567.37|0
1620060360000|2021-05-03 16:46:00|573.36|567.36|573.34|567.34|573.36|567.36|573.34|567.34|0
1620060370000|2021-05-03 16:46:10|573.33|567.33|573.26|567.26|573.33|567.33|573.26|567.26|0
1620060380000|2021-05-03 16:46:20|573.23|567.23|573.23|567.23|573.23|567.23|573.23|567.23|0
1620060390000|2021-05-03 16:46:30|573.22|567.22|573.16|567.16|573.22|567.22|573.16|567.16|0
1620060400000|2021-05-03 16:46:40|573.21|567.21|573.13|567.13|573.21|567.21|573.13|567.13|0
1620060410000|2021-05-03 16:46:50|573.15|567.15|573.15|567.15|573.15|567.15|573.15|567.15|0
1620060420000|2021-05-03 16:47:00|573.21|567.21|573.31|567.31|573.39|567.39|573.21|567.21|0
1620060430000|2021-05-03 16:47:10|573.28|567.28|573.16|567.16|573.28|567.28|573.16|567.16|0
1620060440000|2021-05-03 16:47:20|573.1|567.1|573.1|567.1|573.12|567.12|573.06|567.06|0
1620060450000|2021-05-03 16:47:30|573.07|567.07|572.94|566.94|573.07|567.07|572.89|566.89|0
1620060460000|2021-05-03 16:47:40|572.99|566.99|573.13|567.13|573.14|567.14|572.99|566.99|0
1620060470000|2021-05-03 16:47:50|573.18|567.18|573.12|567.12|573.22|567.22|573.12|567.12|0
1620060480000|2021-05-03 16:48:00|573.08|567.08|573.28|567.28|573.31|567.31|573.08|567.08|0
1620060490000|2021-05-03 16:48:10|573.3|567.3|573.36|567.36|573.36|567.36|573.3|567.3|0
1620060500000|2021-05-03 16:48:20|573.42|567.42|573.39|567.39|573.42|567.42|573.39|567.39|0
1620060510000|2021-05-03 16:48:30|573.4|567.4|573.4|567.4|573.4|567.4|573.4|567.4|0
1620060520000|2021-05-03 16:48:40|573.39|567.39|573.21|567.21|573.39|567.39|573.21|567.21|0
1620060530000|2021-05-03 16:48:50|573.2|567.2|573.28|567.28|573.28|567.28|573.2|567.2|0
1620060540000|2021-05-03 16:49:00|573.23|567.23|573.23|567.23|573.23|567.23|573.23|567.23|0
1620060550000|2021-05-03 16:49:10|573.26|567.26|573.26|567.26|573.26|567.26|573.26|567.26|0
1620060560000|2021-05-03 16:49:20|573.31|567.31|573.21|567.21|573.31|567.31|573.21|567.21|0
1620060570000|2021-05-03 16:49:30|573.28|567.28|573.23|567.23|573.28|567.28|573.23|567.23|0
1620060580000|2021-05-03 16:49:40|573.21|567.21|573.19|567.19|573.22|567.22|573.17|567.17|0
1620060590000|2021-05-03 16:49:50|573.18|567.18|573.19|567.19|573.19|567.19|573.18|567.18|0
1620060600000|2021-05-03 16:50:00|573.18|567.18|573.18|567.18|573.19|567.19|573.18|567.18|0
1620060610000|2021-05-03 16:50:10|573.13|567.13|573.16|567.16|573.16|567.16|573.13|567.13|0
1620060620000|2021-05-03 16:50:20|573.13|567.13|573.13|567.13|573.13|567.13|573.13|567.13|0
1620060630000|2021-05-03 16:50:30|573.11|567.11|573.13|567.13|573.13|567.13|573.1|567.1|0
1620060640000|2021-05-03 16:50:40|573.1|567.1|573.13|567.13|573.13|567.13|573.1|567.1|0
1620060650000|2021-05-03 16:50:50|573.14|567.14|573.1|567.1|573.14|567.14|573.1|567.1|0
1620060660000|2021-05-03 16:51:00|573.08|567.08|573.07|567.07|573.08|567.08|573.07|567.07|0
1620060670000|2021-05-03 16:51:10|572.99|566.99|572.92|566.92|572.99|566.99|572.92|566.92|0
1620060680000|2021-05-03 16:51:20|572.93|566.93|572.97|566.97|572.97|566.97|572.92|566.92|0
1620060700000|2021-05-03 16:51:40|572.98|566.98|573|567|573|567|572.98|566.98|0
1620060710000|2021-05-03 16:51:50|573.05|567.05|573.11|567.11|573.11|567.11|573.05|567.05|0
1620060720000|2021-05-03 16:52:00|573.1|567.1|573.11|567.11|573.11|567.11|573.1|567.1|0
1620060730000|2021-05-03 16:52:10|573.09|567.09|572.97|566.97|573.09|567.09|572.97|566.97|0
1620060740000|2021-05-03 16:52:20|572.98|566.98|572.93|566.93|572.99|566.99|572.93|566.93|0
1620060750000|2021-05-03 16:52:30|572.92|566.92|573|567|573|567|572.92|566.92|0
1620060760000|2021-05-03 16:52:40|573.04|567.04|572.99|566.99|573.04|567.04|572.99|566.99|0
1620060770000|2021-05-03 16:52:50|573.08|567.08|573.13|567.13|573.13|567.13|573.08|567.08|0
1620060780000|2021-05-03 16:53:00|573.2|567.2|573.22|567.22|573.22|567.22|573.2|567.2|0
1620060790000|2021-05-03 16:53:10|573.25|567.25|573.25|567.25|573.25|567.25|573.24|567.24|0
1620060800000|2021-05-03 16:53:20|573.24|567.24|573.25|567.25|573.25|567.25|573.24|567.24|0
1620060810000|2021-05-03 16:53:30|573.27|567.27|573.19|567.19|573.27|567.27|573.19|567.19|0
1620060820000|2021-05-03 16:53:40|573.16|567.16|573.1|567.1|573.16|567.16|573.1|567.1|0
1620060830000|2021-05-03 16:53:50|573.11|567.11|573.13|567.13|573.14|567.14|573.11|567.11|0
1620060840000|2021-05-03 16:54:00|573.18|567.18|573.17|567.17|573.18|567.18|573.15|567.15|0
1620060850000|2021-05-03 16:54:10|573.14|567.14|573.18|567.18|573.18|567.18|573.14|567.14|0
1620060860000|2021-05-03 16:54:20|573.06|567.06|573.07|567.07|573.07|567.07|573.06|567.06|0
1620060870000|2021-05-03 16:54:30|573.13|567.13|573.14|567.14|573.17|567.17|573.13|567.13|0
1620060880000|2021-05-03 16:54:40|573.22|567.22|573.34|567.34|573.34|567.34|573.22|567.22|0
1620060890000|2021-05-03 16:54:50|573.3|567.3|573.44|567.44|573.44|567.44|573.3|567.3|0
1620060900000|2021-05-03 16:55:00|573.43|567.43|573.57|567.57|573.57|567.57|573.43|567.43|0
1620060910000|2021-05-03 16:55:10|573.6|567.6|573.46|567.46|573.6|567.6|573.46|567.46|0
1620060920000|2021-05-03 16:55:20|573.52|567.52|573.63|567.63|573.63|567.63|573.52|567.52|0
1620060940000|2021-05-03 16:55:40|573.61|567.61|573.57|567.57|573.61|567.61|573.57|567.57|0
1620060950000|2021-05-03 16:55:50|573.58|567.58|573.57|567.57|573.58|567.58|573.57|567.57|0
1620060960000|2021-05-03 16:56:00|573.54|567.54|573.65|567.65|573.65|567.65|573.54|567.54|0
1620060970000|2021-05-03 16:56:10|573.66|567.66|573.66|567.66|573.66|567.66|573.66|567.66|0
1620060980000|2021-05-03 16:56:20|573.64|567.64|573.75|567.75|573.75|567.75|573.62|567.62|0
1620060990000|2021-05-03 16:56:30|573.77|567.77|573.79|567.79|573.79|567.79|573.77|567.77|0
1620061000000|2021-05-03 16:56:40|573.77|567.77|573.77|567.77|573.77|567.77|573.77|567.77|0
1620061010000|2021-05-03 16:56:50|573.76|567.76|573.75|567.75|573.76|567.76|573.75|567.75|0
1620061030000|2021-05-03 16:57:10|573.81|567.81|573.79|567.79|573.81|567.81|573.79|567.79|0
1620061040000|2021-05-03 16:57:20|573.82|567.82|573.91|567.91|573.91|567.91|573.82|567.82|0
1620061050000|2021-05-03 16:57:30|573.95|567.95|573.96|567.96|573.96|567.96|573.95|567.95|0
1620061060000|2021-05-03 16:57:40|574.07|568.07|574.11|568.11|574.11|568.11|574.07|568.07|0
1620061070000|2021-05-03 16:57:50|574.1|568.1|574.08|568.08|574.1|568.1|574.08|568.08|0
1620061080000|2021-05-03 16:58:00|574.07|568.07|574.09|568.09|574.09|568.09|574.06|568.06|0
1620061090000|2021-05-03 16:58:10|574.15|568.15|574.15|568.15|574.15|568.15|574.15|568.15|0
1620061100000|2021-05-03 16:58:20|574.16|568.16|574.13|568.13|574.16|568.16|574.11|568.11|0
1620061110000|2021-05-03 16:58:30|574.1|568.1|574.08|568.08|574.1|568.1|574.08|568.08|0
1620061120000|2021-05-03 16:58:40|574.02|568.02|574.04|568.04|574.05|568.05|574.02|568.02|0
1620061130000|2021-05-03 16:58:50|574.01|568.01|574.01|568.01|574.01|568.01|574.01|568.01|0
1620061140000|2021-05-03 16:59:00|573.98|567.98|574.02|568.02|574.02|568.02|573.98|567.98|0
1620061150000|2021-05-03 16:59:10|574.01|568.01|573.97|567.97|574.01|568.01|573.97|567.97|0
1620061160000|2021-05-03 16:59:20|574|568|573.98|567.98|574|568|573.98|567.98|0
1620061170000|2021-05-03 16:59:30|573.99|567.99|573.73|567.73|573.99|567.99|573.73|567.73|0
1620061180000|2021-05-03 16:59:40|573.74|567.74|573.74|567.74|573.74|567.74|573.74|567.74|0
1620061190000|2021-05-03 16:59:50|573.71|567.71|573.69|567.69|573.72|567.72|573.69|567.69|0
1620061200000|2021-05-03 17:00:00|573.81|567.81|573.81|567.81|573.81|567.81|573.81|567.81|0
1620061210000|2021-05-03 17:00:10|573.82|567.82|573.84|567.84|573.84|567.84|573.82|567.82|0
1620061220000|2021-05-03 17:00:20|573.85|567.85|573.85|567.85|573.85|567.85|573.85|567.85|0
1620061230000|2021-05-03 17:00:30|573.87|567.87|573.87|567.87|573.88|567.88|573.87|567.87|0
1620061240000|2021-05-03 17:00:40|573.89|567.89|573.93|567.93|573.93|567.93|573.89|567.89|0
1620061250000|2021-05-03 17:00:50|573.96|567.96|574.17|568.17|574.18|568.18|573.96|567.96|0
1620061270000|2021-05-03 17:01:10|574.24|568.24|574.28|568.28|574.28|568.28|574.24|568.24|0
1620061280000|2021-05-03 17:01:20|574.31|568.31|574.31|568.31|574.31|568.31|574.3|568.3|0
1620061290000|2021-05-03 17:01:30|574.3|568.3|574.45|568.45|574.45|568.45|574.3|568.3|0
1620061300000|2021-05-03 17:01:40|574.44|568.44|574.39|568.39|574.44|568.44|574.39|568.39|0
1620061310000|2021-05-03 17:01:50|574.4|568.4|574.36|568.36|574.4|568.4|574.36|568.36|0
1620061320000|2021-05-03 17:02:00|574.26|568.26|574.24|568.24|574.26|568.26|574.23|568.23|0
1620061330000|2021-05-03 17:02:10|574.22|568.22|574.29|568.29|574.31|568.31|574.22|568.22|0
1620061340000|2021-05-03 17:02:20|574.33|568.33|574.32|568.32|574.33|568.33|574.32|568.32|0
1620061350000|2021-05-03 17:02:30|574.35|568.35|574.4|568.4|574.4|568.4|574.35|568.35|0
1620061360000|2021-05-03 17:02:40|574.38|568.38|574.41|568.41|574.41|568.41|574.38|568.38|0
1620061370000|2021-05-03 17:02:50|574.43|568.43|574.52|568.52|574.53|568.53|574.43|568.43|0
1620061380000|2021-05-03 17:03:00|574.55|568.55|574.62|568.62|574.62|568.62|574.55|568.55|0
1620061390000|2021-05-03 17:03:10|574.61|568.61|574.55|568.55|574.61|568.61|574.55|568.55|0
1620061400000|2021-05-03 17:03:20|574.56|568.56|574.53|568.53|574.57|568.57|574.53|568.53|0
1620061410000|2021-05-03 17:03:30|574.54|568.54|574.52|568.52|574.54|568.54|574.5|568.5|0
1620061420000|2021-05-03 17:03:40|574.55|568.55|574.6|568.6|574.6|568.6|574.55|568.55|0
1620061430000|2021-05-03 17:03:50|574.59|568.59|574.65|568.65|574.66|568.66|574.51|568.51|0
1620061440000|2021-05-03 17:04:00|574.63|568.63|574.77|568.77|574.77|568.77|574.63|568.63|0
1620061450000|2021-05-03 17:04:10|574.83|568.83|574.81|568.81|574.83|568.83|574.81|568.81|0
1620061460000|2021-05-03 17:04:20|574.79|568.79|574.84|568.84|574.87|568.87|574.79|568.79|0
1620061470000|2021-05-03 17:04:30|574.85|568.85|574.92|568.92|574.92|568.92|574.85|568.85|0
1620061480000|2021-05-03 17:04:40|574.94|568.94|574.91|568.91|574.94|568.94|574.91|568.91|0
1620061490000|2021-05-03 17:04:50|574.86|568.86|574.85|568.85|574.86|568.86|574.85|568.85|0
1620061500000|2021-05-03 17:05:00|574.81|568.81|574.92|568.92|574.94|568.94|574.81|568.81|0
1620061510000|2021-05-03 17:05:10|574.93|568.93|575.08|569.08|575.08|569.08|574.93|568.93|0
1620061520000|2021-05-03 17:05:20|575.07|569.07|575.1|569.1|575.1|569.1|575.07|569.07|0
1620061530000|2021-05-03 17:05:30|575.05|569.05|575.02|569.02|575.05|569.05|575.02|569.02|0
1620061540000|2021-05-03 17:05:40|574.99|568.99|574.98|568.98|574.99|568.99|574.98|568.98|0
1620061550000|2021-05-03 17:05:50|574.96|568.96|574.96|568.96|574.99|568.99|574.94|568.94|0
1620061560000|2021-05-03 17:06:00|574.98|568.98|574.98|568.98|574.98|568.98|574.97|568.97|0
1620061570000|2021-05-03 17:06:10|575.02|569.02|574.93|568.93|575.02|569.02|574.93|568.93|0
1620061580000|2021-05-03 17:06:20|574.95|568.95|574.93|568.93|574.95|568.95|574.93|568.93|0
1620061590000|2021-05-03 17:06:30|574.97|568.97|574.87|568.87|574.97|568.97|574.87|568.87|0
1620061600000|2021-05-03 17:06:40|574.86|568.86|574.86|568.86|574.86|568.86|574.86|568.86|0
1620061610000|2021-05-03 17:06:50|574.85|568.85|574.88|568.88|574.88|568.88|574.85|568.85|0
1620061620000|2021-05-03 17:07:00|574.84|568.84|574.94|568.94|574.94|568.94|574.84|568.84|0
1620061630000|2021-05-03 17:07:10|575.03|569.03|575.04|569.04|575.05|569.05|575.03|569.03|0
1620061640000|2021-05-03 17:07:20|575.05|569.05|575.02|569.02|575.05|569.05|575.02|569.02|0
1620061660000|2021-05-03 17:07:40|575.03|569.03|575.05|569.05|575.05|569.05|575.03|569.03|0
1620061680000|2021-05-03 17:08:00|575.04|569.04|575.04|569.04|575.05|569.05|575.04|569.04|0
1620061690000|2021-05-03 17:08:10|575.03|569.03|574.9|568.9|575.03|569.03|574.9|568.9|0
1620061700000|2021-05-03 17:08:20|574.87|568.87|574.88|568.88|574.88|568.88|574.84|568.84|0
1620061710000|2021-05-03 17:08:30|574.83|568.83|574.78|568.78|574.83|568.83|574.78|568.78|0
1620061720000|2021-05-03 17:08:40|574.79|568.79|574.8|568.8|574.8|568.8|574.79|568.79|0
1620061730000|2021-05-03 17:08:50|574.83|568.83|574.89|568.89|574.89|568.89|574.83|568.83|0
1620061740000|2021-05-03 17:09:00|574.9|568.9|574.98|568.98|574.98|568.98|574.9|568.9|0
1620061760000|2021-05-03 17:09:20|574.93|568.93|574.88|568.88|574.93|568.93|574.88|568.88|0
1620061770000|2021-05-03 17:09:30|574.9|568.9|574.78|568.78|574.9|568.9|574.76|568.76|0
1620061780000|2021-05-03 17:09:40|574.83|568.83|574.83|568.83|574.83|568.83|574.83|568.83|0
1620061790000|2021-05-03 17:09:50|574.73|568.73|574.73|568.73|574.73|568.73|574.73|568.73|0
1620061800000|2021-05-03 17:10:00|574.78|568.78|574.71|568.71|574.78|568.78|574.71|568.71|0
1620061810000|2021-05-03 17:10:10|574.69|568.69|574.52|568.52|574.69|568.69|574.52|568.52|0
1620061820000|2021-05-03 17:10:20|574.53|568.53|574.53|568.53|574.54|568.54|574.53|568.53|0
1620061830000|2021-05-03 17:10:30|574.58|568.58|574.58|568.58|574.58|568.58|574.58|568.58|0
1620061840000|2021-05-03 17:10:40|574.57|568.57|574.58|568.58|574.58|568.58|574.57|568.57|0
1620061850000|2021-05-03 17:10:50|574.62|568.62|574.61|568.61|574.62|568.62|574.61|568.61|0
1620061860000|2021-05-03 17:11:00|574.6|568.6|574.6|568.6|574.6|568.6|574.59|568.59|0
1620061870000|2021-05-03 17:11:10|574.59|568.59|574.61|568.61|574.61|568.61|574.57|568.57|0
1620061880000|2021-05-03 17:11:20|574.65|568.65|574.58|568.58|574.65|568.65|574.55|568.55|0
1620061890000|2021-05-03 17:11:30|574.57|568.57|574.62|568.62|574.62|568.62|574.57|568.57|0
1620061900000|2021-05-03 17:11:40|574.58|568.58|574.57|568.57|574.58|568.58|574.57|568.57|0
1620061910000|2021-05-03 17:11:50|574.44|568.44|574.35|568.35|574.44|568.44|574.35|568.35|0
1620061920000|2021-05-03 17:12:00|574.26|568.26|574.31|568.31|574.31|568.31|574.26|568.26|0
1620061930000|2021-05-03 17:12:10|574.29|568.29|574.3|568.3|574.3|568.3|574.29|568.29|0
1620061940000|2021-05-03 17:12:20|574.27|568.27|574.27|568.27|574.27|568.27|574.27|568.27|0
1620061950000|2021-05-03 17:12:30|574.26|568.26|574.26|568.26|574.26|568.26|574.26|568.26|0
1620061960000|2021-05-03 17:12:40|574.29|568.29|574.27|568.27|574.29|568.29|574.27|568.27|0
1620061970000|2021-05-03 17:12:50|574.23|568.23|574.2|568.2|574.23|568.23|574.2|568.2|0
1620061980000|2021-05-03 17:13:00|574.19|568.19|574.18|568.18|574.19|568.19|574.17|568.17|0
1620061990000|2021-05-03 17:13:10|574.17|568.17|574.17|568.17|574.17|568.17|574.17|568.17|0
1620062000000|2021-05-03 17:13:20|574.15|568.15|574.15|568.15|574.15|568.15|574.15|568.15|0
1620062030000|2021-05-03 17:13:50|574.25|568.25|574.24|568.24|574.25|568.25|574.24|568.24|0
1620062040000|2021-05-03 17:14:00|574.14|568.14|574.15|568.15|574.15|568.15|574.14|568.14|0
1620062050000|2021-05-03 17:14:10|574.16|568.16|574.31|568.31|574.31|568.31|574.16|568.16|0
1620062060000|2021-05-03 17:14:20|574.3|568.3|574.36|568.36|574.37|568.37|574.3|568.3|0
1620062070000|2021-05-03 17:14:30|574.37|568.37|574.4|568.4|574.43|568.43|574.37|568.37|0
1620062090000|2021-05-03 17:14:50|574.39|568.39|574.39|568.39|574.39|568.39|574.39|568.39|0
1620062100000|2021-05-03 17:15:00|574.38|568.38|574.34|568.34|574.38|568.38|574.34|568.34|0
1620062110000|2021-05-03 17:15:10|574.35|568.35|574.35|568.35|574.35|568.35|574.35|568.35|0
1620062120000|2021-05-03 17:15:20|574.34|568.34|574.36|568.36|574.36|568.36|574.32|568.32|0
1620062130000|2021-05-03 17:15:30|574.33|568.33|574.3|568.3|574.34|568.34|574.3|568.3|0
1620062140000|2021-05-03 17:15:40|574.38|568.38|574.34|568.34|574.43|568.43|574.33|568.33|0
1620062150000|2021-05-03 17:15:50|574.33|568.33|574.35|568.35|574.35|568.35|574.33|568.33|0
1620062160000|2021-05-03 17:16:00|574.41|568.41|574.48|568.48|574.48|568.48|574.41|568.41|0
1620062170000|2021-05-03 17:16:10|574.51|568.51|574.48|568.48|574.51|568.51|574.47|568.47|0
1620062180000|2021-05-03 17:16:20|574.51|568.51|574.51|568.51|574.51|568.51|574.51|568.51|0
1620062190000|2021-05-03 17:16:30|574.52|568.52|574.54|568.54|574.54|568.54|574.52|568.52|0
1620062200000|2021-05-03 17:16:40|574.52|568.52|574.73|568.73|574.73|568.73|574.52|568.52|0
1620062210000|2021-05-03 17:16:50|574.74|568.74|574.78|568.78|574.78|568.78|574.74|568.74|0
1620062230000|2021-05-03 17:17:10|574.81|568.81|574.81|568.81|574.81|568.81|574.81|568.81|0
1620062250000|2021-05-03 17:17:30|574.84|568.84|574.94|568.94|574.96|568.96|574.84|568.84|0
1620062260000|2021-05-03 17:17:40|574.92|568.92|574.92|568.92|574.92|568.92|574.91|568.91|0
1620062270000|2021-05-03 17:17:50|574.91|568.91|574.91|568.91|574.92|568.92|574.91|568.91|0
1620062290000|2021-05-03 17:18:10|574.86|568.86|574.86|568.86|574.86|568.86|574.86|568.86|0
1620062300000|2021-05-03 17:18:20|574.87|568.87|574.93|568.93|574.93|568.93|574.84|568.84|0
1620062310000|2021-05-03 17:18:30|574.92|568.92|574.95|568.95|574.95|568.95|574.92|568.92|0
1620062320000|2021-05-03 17:18:40|574.94|568.94|574.94|568.94|574.94|568.94|574.94|568.94|0
1620062330000|2021-05-03 17:18:50|574.93|568.93|574.96|568.96|575.04|569.04|574.93|568.93|0
1620062340000|2021-05-03 17:19:00|574.92|568.92|574.92|568.92|574.92|568.92|574.92|568.92|0
1620062350000|2021-05-03 17:19:10|574.96|568.96|574.99|568.99|574.99|568.99|574.92|568.92|0
1620062360000|2021-05-03 17:19:20|575|569|574.98|568.98|575|569|574.98|568.98|0
1620062370000|2021-05-03 17:19:30|574.94|568.94|574.9|568.9|574.94|568.94|574.9|568.9|0
1620062380000|2021-05-03 17:19:40|574.89|568.89|574.77|568.77|574.89|568.89|574.77|568.77|0
1620062390000|2021-05-03 17:19:50|574.82|568.82|574.82|568.82|574.82|568.82|574.82|568.82|0
1620062400000|2021-05-03 17:20:00|574.84|568.84|574.86|568.86|574.86|568.86|574.83|568.83|0
1620062410000|2021-05-03 17:20:10|574.95|568.95|574.86|568.86|574.95|568.95|574.86|568.86|0
1620062420000|2021-05-03 17:20:20|574.71|568.71|574.74|568.74|574.74|568.74|574.71|568.71|0
1620062430000|2021-05-03 17:20:30|574.77|568.77|574.75|568.75|574.77|568.77|574.75|568.75|0
1620062440000|2021-05-03 17:20:40|574.74|568.74|574.73|568.73|574.75|568.75|574.73|568.73|0
1620062450000|2021-05-03 17:20:50|574.7|568.7|574.7|568.7|574.7|568.7|574.7|568.7|0
1620062460000|2021-05-03 17:21:00|574.72|568.72|574.65|568.65|574.72|568.72|574.65|568.65|0
1620062470000|2021-05-03 17:21:10|574.62|568.62|574.6|568.6|574.62|568.62|574.58|568.58|0
1620062480000|2021-05-03 17:21:20|574.59|568.59|574.6|568.6|574.65|568.65|574.59|568.59|0
1620062490000|2021-05-03 17:21:30|574.61|568.61|574.61|568.61|574.61|568.61|574.61|568.61|0
1620062500000|2021-05-03 17:21:40|574.62|568.62|574.6|568.6|574.62|568.62|574.6|568.6|0
1620062510000|2021-05-03 17:21:50|574.61|568.61|574.67|568.67|574.67|568.67|574.61|568.61|0
1620062520000|2021-05-03 17:22:00|574.66|568.66|574.56|568.56|574.66|568.66|574.56|568.56|0
1620062530000|2021-05-03 17:22:10|574.54|568.54|574.47|568.47|574.54|568.54|574.47|568.47|0
1620062540000|2021-05-03 17:22:20|574.42|568.42|574.42|568.42|574.42|568.42|574.41|568.41|0
1620062550000|2021-05-03 17:22:30|574.44|568.44|574.4|568.4|574.44|568.44|574.4|568.4|0
1620062560000|2021-05-03 17:22:40|574.35|568.35|574.31|568.31|574.35|568.35|574.31|568.31|0
1620062570000|2021-05-03 17:22:50|574.25|568.25|574.23|568.23|574.26|568.26|574.23|568.23|0
1620062580000|2021-05-03 17:23:00|574.13|568.13|574.12|568.12|574.13|568.13|574.12|568.12|0
1620062600000|2021-05-03 17:23:20|574.09|568.09|574.11|568.11|574.12|568.12|574.09|568.09|0
1620062610000|2021-05-03 17:23:30|574.14|568.14|574.16|568.16|574.16|568.16|574.14|568.14|0
1620062620000|2021-05-03 17:23:40|574.17|568.17|574.17|568.17|574.17|568.17|574.17|568.17|0
1620062630000|2021-05-03 17:23:50|574.11|568.11|574.09|568.09|574.11|568.11|574.09|568.09|0
1620062640000|2021-05-03 17:24:00|574.08|568.08|574.08|568.08|574.08|568.08|574.08|568.08|0
1620062660000|2021-05-03 17:24:20|574.07|568.07|574.03|568.03|574.07|568.07|574.03|568.03|0
1620062670000|2021-05-03 17:24:30|573.95|567.95|573.95|567.95|573.95|567.95|573.95|567.95|0
1620062680000|2021-05-03 17:24:40|573.97|567.97|573.91|567.91|573.97|567.97|573.91|567.91|0
1620062690000|2021-05-03 17:24:50|573.96|567.96|573.96|567.96|573.96|567.96|573.96|567.96|0
1620062700000|2021-05-03 17:25:00|573.95|567.95|573.95|567.95|573.95|567.95|573.95|567.95|0
1620062710000|2021-05-03 17:25:10|573.87|567.87|573.95|567.95|573.95|567.95|573.85|567.85|0
1620062720000|2021-05-03 17:25:20|573.96|567.96|573.95|567.95|573.96|567.96|573.95|567.95|0
1620062730000|2021-05-03 17:25:30|573.99|567.99|573.99|567.99|574.02|568.02|573.99|567.99|0
1620062740000|2021-05-03 17:25:40|574|568|573.87|567.87|574.03|568.03|573.87|567.87|0
1620062750000|2021-05-03 17:25:50|573.86|567.86|573.83|567.83|573.86|567.86|573.83|567.83|0
1620062760000|2021-05-03 17:26:00|573.85|567.85|573.89|567.89|573.89|567.89|573.85|567.85|0
1620062770000|2021-05-03 17:26:10|573.98|567.98|574.05|568.05|574.05|568.05|573.98|567.98|0
1620062780000|2021-05-03 17:26:20|574.04|568.04|574.01|568.01|574.04|568.04|574.01|568.01|0
1620062790000|2021-05-03 17:26:30|573.98|567.98|574|568|574|568|573.98|567.98|0
1620062800000|2021-05-03 17:26:40|573.99|567.99|573.93|567.93|573.99|567.99|573.93|567.93|0
1620062810000|2021-05-03 17:26:50|573.9|567.9|573.88|567.88|573.9|567.9|573.88|567.88|0
1620062820000|2021-05-03 17:27:00|573.85|567.85|573.85|567.85|573.85|567.85|573.82|567.82|0
1620062830000|2021-05-03 17:27:10|573.83|567.83|573.81|567.81|573.83|567.83|573.8|567.8|0
1620062840000|2021-05-03 17:27:20|573.82|567.82|573.82|567.82|573.82|567.82|573.82|567.82|0
1620062850000|2021-05-03 17:27:30|573.83|567.83|573.82|567.82|573.83|567.83|573.82|567.82|0
1620062860000|2021-05-03 17:27:40|573.81|567.81|573.84|567.84|573.84|567.84|573.81|567.81|0
1620062880000|2021-05-03 17:28:00|573.89|567.89|573.86|567.86|573.89|567.89|573.86|567.86|0
1620062890000|2021-05-03 17:28:10|574.05|568.05|574.05|568.05|574.05|568.05|574.05|568.05|0
1620062900000|2021-05-03 17:28:20|574.01|568.01|573.76|567.76|574.01|568.01|573.72|567.72|0
1620062910000|2021-05-03 17:28:30|573.77|567.77|573.77|567.77|573.77|567.77|573.77|567.77|0
1620062920000|2021-05-03 17:28:40|573.76|567.76|573.76|567.76|573.76|567.76|573.76|567.76|0
1620062940000|2021-05-03 17:29:00|573.75|567.75|573.74|567.74|573.76|567.76|573.7|567.7|0
1620062950000|2021-05-03 17:29:10|573.75|567.75|573.57|567.57|573.75|567.75|573.57|567.57|0
1620062970000|2021-05-03 17:29:30|573.55|567.55|573.48|567.48|573.56|567.56|573.48|567.48|0
1620062980000|2021-05-03 17:29:40|573.56|567.56|573.52|567.52|573.56|567.56|573.52|567.52|0
1620062990000|2021-05-03 17:29:50|573.51|567.51|573.45|567.45|573.53|567.53|573.44|567.44|0
1620063000000|2021-05-03 17:30:00|573.43|567.43|573.33|567.33|573.43|567.43|573.33|567.33|0
1620063010000|2021-05-03 17:30:10|573.29|567.29|573.26|567.26|573.29|567.29|573.26|567.26|0
1620063020000|2021-05-03 17:30:20|573.27|567.27|573.26|567.26|573.27|567.27|573.26|567.26|0
1620063040000|2021-05-03 17:30:40|573.28|567.28|573.28|567.28|573.28|567.28|573.28|567.28|0
1620063050000|2021-05-03 17:30:50|573.25|567.25|573.21|567.21|573.25|567.25|573.21|567.21|0
1620063060000|2021-05-03 17:31:00|573.12|567.12|573.1|567.1|573.12|567.12|573.09|567.09|0
1620063070000|2021-05-03 17:31:10|573.05|567.05|573.15|567.15|573.15|567.15|573.05|567.05|0
1620063080000|2021-05-03 17:31:20|573.11|567.11|573.12|567.12|573.12|567.12|573.11|567.11|0
1620063090000|2021-05-03 17:31:30|573.04|567.04|572.95|566.95|573.04|567.04|572.95|566.95|0
1620063100000|2021-05-03 17:31:40|572.92|566.92|572.9|566.9|572.92|566.92|572.86|566.86|0
1620063110000|2021-05-03 17:31:50|572.93|566.93|572.85|566.85|572.93|566.93|572.85|566.85|0
1620063120000|2021-05-03 17:32:00|572.84|566.84|572.85|566.85|572.85|566.85|572.84|566.84|0
1620063130000|2021-05-03 17:32:10|572.84|566.84|572.84|566.84|572.84|566.84|572.84|566.84|0
1620063140000|2021-05-03 17:32:20|572.83|566.83|572.85|566.85|572.86|566.86|572.83|566.83|0
1620063150000|2021-05-03 17:32:30|572.86|566.86|572.84|566.84|572.86|566.86|572.84|566.84|0
1620063160000|2021-05-03 17:32:40|572.87|566.87|572.87|566.87|572.87|566.87|572.87|566.87|0
1620063170000|2021-05-03 17:32:50|572.89|566.89|572.91|566.91|572.91|566.91|572.89|566.89|0
1620063180000|2021-05-03 17:33:00|572.93|566.93|572.96|566.96|572.96|566.96|572.93|566.93|0
1620063190000|2021-05-03 17:33:10|572.89|566.89|572.9|566.9|572.9|566.9|572.89|566.89|0
1620063200000|2021-05-03 17:33:20|572.89|566.89|573.07|567.07|573.07|567.07|572.84|566.84|0
1620063210000|2021-05-03 17:33:30|573.05|567.05|573.11|567.11|573.11|567.11|573.05|567.05|0
1620063220000|2021-05-03 17:33:40|573.03|567.03|573.06|567.06|573.06|567.06|573.03|567.03|0
1620063230000|2021-05-03 17:33:50|573.07|567.07|573.05|567.05|573.07|567.07|573.05|567.05|0
1620063250000|2021-05-03 17:34:10|573.03|567.03|573.07|567.07|573.07|567.07|573.03|567.03|0
1620063260000|2021-05-03 17:34:20|573.06|567.06|573.07|567.07|573.07|567.07|573.06|567.06|0
1620063270000|2021-05-03 17:34:30|573.02|567.02|573.08|567.08|573.08|567.08|573.02|567.02|0
1620063280000|2021-05-03 17:34:40|573.1|567.1|573.21|567.21|573.22|567.22|573.1|567.1|0
1620063290000|2021-05-03 17:34:50|573.23|567.23|573.27|567.27|573.27|567.27|573.23|567.23|0
1620063300000|2021-05-03 17:35:00|573.28|567.28|573.3|567.3|573.3|567.3|573.28|567.28|0
1620063310000|2021-05-03 17:35:10|573.31|567.31|573.48|567.48|573.48|567.48|573.31|567.31|0
1620063320000|2021-05-03 17:35:20|573.47|567.47|573.43|567.43|573.47|567.47|573.43|567.43|0
1620063330000|2021-05-03 17:35:30|573.42|567.42|573.44|567.44|573.45|567.45|573.42|567.42|0
1620063340000|2021-05-03 17:35:40|573.41|567.41|573.43|567.43|573.43|567.43|573.41|567.41|0
1620063350000|2021-05-03 17:35:50|573.45|567.45|573.43|567.43|573.45|567.45|573.41|567.41|0
1620063360000|2021-05-03 17:36:00|573.44|567.44|573.44|567.44|573.44|567.44|573.44|567.44|0
1620063370000|2021-05-03 17:36:10|573.54|567.54|573.54|567.54|573.54|567.54|573.54|567.54|0
1620063380000|2021-05-03 17:36:20|573.55|567.55|573.6|567.6|573.62|567.62|573.55|567.55|0
1620063390000|2021-05-03 17:36:30|573.55|567.55|573.57|567.57|573.57|567.57|573.55|567.55|0
1620063400000|2021-05-03 17:36:40|573.65|567.65|573.65|567.65|573.65|567.65|573.58|567.58|0
1620063410000|2021-05-03 17:36:50|573.62|567.62|573.59|567.59|573.62|567.62|573.59|567.59|0
1620063420000|2021-05-03 17:37:00|573.57|567.57|573.57|567.57|573.57|567.57|573.56|567.56|0
1620063430000|2021-05-03 17:37:10|573.55|567.55|573.55|567.55|573.55|567.55|573.55|567.55|0
1620063440000|2021-05-03 17:37:20|573.47|567.47|573.39|567.39|573.47|567.47|573.39|567.39|0
1620063450000|2021-05-03 17:37:30|573.4|567.4|573.4|567.4|573.4|567.4|573.4|567.4|0
1620063460000|2021-05-03 17:37:40|573.36|567.36|573.19|567.19|573.38|567.38|573.19|567.19|0
1620063470000|2021-05-03 17:37:50|573.17|567.17|573.17|567.17|573.2|567.2|573.16|567.16|0
1620063480000|2021-05-03 17:38:00|573.2|567.2|573.06|567.06|573.2|567.2|573.06|567.06|0
1620063490000|2021-05-03 17:38:10|573.04|567.04|573.04|567.04|573.04|567.04|573.04|567.04|0
1620063500000|2021-05-03 17:38:20|573.03|567.03|573.05|567.05|573.06|567.06|573.03|567.03|0
1620063510000|2021-05-03 17:38:30|573.06|567.06|573.06|567.06|573.06|567.06|573.06|567.06|0
1620063520000|2021-05-03 17:38:40|573.09|567.09|573.11|567.11|573.11|567.11|573.09|567.09|0
1620063530000|2021-05-03 17:38:50|573.1|567.1|573.1|567.1|573.11|567.11|573.1|567.1|0
1620063540000|2021-05-03 17:39:00|573.11|567.11|573.14|567.14|573.14|567.14|573.1|567.1|0
1620063550000|2021-05-03 17:39:10|573.15|567.15|573.14|567.14|573.15|567.15|573.13|567.13|0
1620063560000|2021-05-03 17:39:20|573.15|567.15|573.36|567.36|573.36|567.36|573.14|567.14|0
1620063570000|2021-05-03 17:39:30|573.37|567.37|573.38|567.38|573.39|567.39|573.36|567.36|0
1620063580000|2021-05-03 17:39:40|573.39|567.39|573.38|567.38|573.39|567.39|573.38|567.38|0
1620063590000|2021-05-03 17:39:50|573.39|567.39|573.39|567.39|573.39|567.39|573.39|567.39|0
1620063600000|2021-05-03 17:40:00|573.38|567.38|573.39|567.39|573.39|567.39|573.38|567.38|0
1620063610000|2021-05-03 17:40:10|573.38|567.38|573.34|567.34|573.39|567.39|573.34|567.34|0
1620063620000|2021-05-03 17:40:20|573.35|567.35|573.51|567.51|573.51|567.51|573.35|567.35|0
1620063630000|2021-05-03 17:40:30|573.61|567.61|573.73|567.73|573.73|567.73|573.61|567.61|0
1620063640000|2021-05-03 17:40:40|573.68|567.68|573.71|567.71|573.71|567.71|573.68|567.68|0
1620063650000|2021-05-03 17:40:50|573.69|567.69|573.7|567.7|573.72|567.72|573.69|567.69|0
1620063660000|2021-05-03 17:41:00|573.71|567.71|573.7|567.7|573.73|567.73|573.69|567.69|0
1620063670000|2021-05-03 17:41:10|573.71|567.71|573.73|567.73|573.73|567.73|573.71|567.71|0
1620063680000|2021-05-03 17:41:20|573.72|567.72|573.68|567.68|573.73|567.73|573.68|567.68|0
1620063690000|2021-05-03 17:41:30|573.7|567.7|573.67|567.67|573.71|567.71|573.67|567.67|0
1620063700000|2021-05-03 17:41:40|573.64|567.64|573.66|567.66|573.67|567.67|573.64|567.64|0
1620063710000|2021-05-03 17:41:50|573.64|567.64|573.62|567.62|573.64|567.64|573.62|567.62|0
1620063720000|2021-05-03 17:42:00|573.61|567.61|573.5|567.5|573.62|567.62|573.5|567.5|0
1620063730000|2021-05-03 17:42:10|573.49|567.49|573.4|567.4|573.49|567.49|573.4|567.4|0
1620063740000|2021-05-03 17:42:20|573.38|567.38|573.34|567.34|573.38|567.38|573.34|567.34|0
1620063750000|2021-05-03 17:42:30|573.29|567.29|573.11|567.11|573.29|567.29|573.11|567.11|0
1620063760000|2021-05-03 17:42:40|573.08|567.08|573.06|567.06|573.08|567.08|573.04|567.04|0
1620063770000|2021-05-03 17:42:50|573.03|567.03|573.02|567.02|573.03|567.03|572.99|566.99|0
1620063780000|2021-05-03 17:43:00|573|567|573.01|567.01|573.01|567.01|573|567|0
1620063790000|2021-05-03 17:43:10|573.03|567.03|573.05|567.05|573.07|567.07|573.03|567.03|0
1620063800000|2021-05-03 17:43:20|573.06|567.06|573.05|567.05|573.06|567.06|573.05|567.05|0
1620063810000|2021-05-03 17:43:30|572.85|566.85|572.85|566.85|572.85|566.85|572.85|566.85|0
1620063820000|2021-05-03 17:43:40|572.76|566.76|572.7|566.7|572.76|566.76|572.7|566.7|0
1620063830000|2021-05-03 17:43:50|572.69|566.69|572.64|566.64|572.69|566.69|572.64|566.64|0
1620063840000|2021-05-03 17:44:00|572.58|566.58|572.59|566.59|572.59|566.59|572.56|566.56|0
1620063850000|2021-05-03 17:44:10|572.63|566.63|572.64|566.64|572.64|566.64|572.62|566.62|0
1620063860000|2021-05-03 17:44:20|572.63|566.63|572.58|566.58|572.65|566.65|572.58|566.58|0
1620063870000|2021-05-03 17:44:30|572.55|566.55|572.72|566.72|572.72|566.72|572.55|566.55|0
1620063880000|2021-05-03 17:44:40|572.67|566.67|572.59|566.59|572.67|566.67|572.59|566.59|0
1620063890000|2021-05-03 17:44:50|572.58|566.58|572.54|566.54|572.58|566.58|572.54|566.54|0
1620063900000|2021-05-03 17:45:00|572.51|566.51|572.51|566.51|572.51|566.51|572.51|566.51|0
1620063910000|2021-05-03 17:45:10|572.48|566.48|572.28|566.28|572.48|566.48|572.28|566.28|0
1620063920000|2021-05-03 17:45:20|572.29|566.29|572.24|566.24|572.29|566.29|572.23|566.23|0
1620063930000|2021-05-03 17:45:30|572.25|566.25|572.26|566.26|572.26|566.26|572.25|566.25|0
1620063940000|2021-05-03 17:45:40|572.27|566.27|572.29|566.29|572.48|566.48|572.26|566.26|0
1620063950000|2021-05-03 17:45:50|572.33|566.33|572.35|566.35|572.35|566.35|572.33|566.33|0
1620063960000|2021-05-03 17:46:00|572.37|566.37|572.37|566.37|572.37|566.37|572.37|566.37|0
1620063980000|2021-05-03 17:46:20|572.36|566.36|572.36|566.36|572.36|566.36|572.36|566.36|0
1620063990000|2021-05-03 17:46:30|572.35|566.35|572.28|566.28|572.36|566.36|572.28|566.28|0
1620064000000|2021-05-03 17:46:40|572.27|566.27|572.17|566.17|572.28|566.28|572.17|566.17|0
1620064010000|2021-05-03 17:46:50|572.14|566.14|571.99|565.99|572.14|566.14|571.99|565.99|0
1620064020000|2021-05-03 17:47:00|571.96|565.96|571.95|565.95|571.96|565.96|571.95|565.95|0
1620064030000|2021-05-03 17:47:10|571.89|565.89|571.77|565.77|571.89|565.89|571.77|565.77|0
1620064040000|2021-05-03 17:47:20|571.76|565.76|571.79|565.79|571.79|565.79|571.76|565.76|0
1620064050000|2021-05-03 17:47:30|571.78|565.78|571.81|565.81|571.83|565.83|571.78|565.78|0
1620064060000|2021-05-03 17:47:40|571.61|565.61|571.49|565.49|571.61|565.61|571.49|565.49|0
1620064070000|2021-05-03 17:47:50|571.48|565.48|571.45|565.45|571.48|565.48|571.45|565.45|0
1620064080000|2021-05-03 17:48:00|571.33|565.33|571.33|565.33|571.33|565.33|571.33|565.33|0
1620064090000|2021-05-03 17:48:10|571.37|565.37|571.37|565.37|571.37|565.37|571.37|565.37|0
1620064100000|2021-05-03 17:48:20|571.4|565.4|571.39|565.39|571.4|565.4|571.38|565.38|0
1620064110000|2021-05-03 17:48:30|571.37|565.37|571.37|565.37|571.37|565.37|571.36|565.36|0
1620064120000|2021-05-03 17:48:40|571.36|565.36|571.35|565.35|571.37|565.37|571.35|565.35|0
1620064130000|2021-05-03 17:48:50|571.31|565.31|571.26|565.26|571.31|565.31|571.23|565.23|0
1620064140000|2021-05-03 17:49:00|571.28|565.28|571.36|565.36|571.36|565.36|571.27|565.27|0
1620064160000|2021-05-03 17:49:20|571.39|565.39|571.36|565.36|571.41|565.41|571.36|565.36|0
1620064170000|2021-05-03 17:49:30|571.32|565.32|571.31|565.31|571.32|565.32|571.31|565.31|0
1620064180000|2021-05-03 17:49:40|571.26|565.26|571.26|565.26|571.26|565.26|571.26|565.26|0
1620064190000|2021-05-03 17:49:50|571.29|565.29|571.29|565.29|571.29|565.29|571.29|565.29|0
1620064200000|2021-05-03 17:50:00|571.25|565.25|571.25|565.25|571.25|565.25|571.25|565.25|0
1620064210000|2021-05-03 17:50:10|571.29|565.29|571.31|565.31|571.31|565.31|571.29|565.29|0
1620064220000|2021-05-03 17:50:20|571.28|565.28|571.28|565.28|571.28|565.28|571.28|565.28|0
1620064230000|2021-05-03 17:50:30|571.24|565.24|571.24|565.24|571.24|565.24|571.24|565.24|0
1620064240000|2021-05-03 17:50:40|571.25|565.25|571.25|565.25|571.25|565.25|571.24|565.24|0
1620064250000|2021-05-03 17:50:50|571.26|565.26|571.23|565.23|571.26|565.26|571.23|565.23|0
1620064270000|2021-05-03 17:51:10|571.22|565.22|571.18|565.18|571.23|565.23|571.18|565.18|0
1620064280000|2021-05-03 17:51:20|571.13|565.13|571.1|565.1|571.15|565.15|571.1|565.1|0
1620064290000|2021-05-03 17:51:30|571.09|565.09|571.09|565.09|571.09|565.09|571.09|565.09|0
1620064300000|2021-05-03 17:51:40|571.15|565.15|571.15|565.15|571.15|565.15|571.15|565.15|0
1620064310000|2021-05-03 17:51:50|571.12|565.12|571.05|565.05|571.12|565.12|571.05|565.05|0
1620064320000|2021-05-03 17:52:00|571.07|565.07|571.06|565.06|571.09|565.09|571.06|565.06|0
1620064330000|2021-05-03 17:52:10|571.09|565.09|571.1|565.1|571.1|565.1|571.09|565.09|0
1620064340000|2021-05-03 17:52:20|571.09|565.09|571.1|565.1|571.1|565.1|571.09|565.09|0
1620064350000|2021-05-03 17:52:30|571.09|565.09|571.1|565.1|571.1|565.1|571.09|565.09|0
1620064360000|2021-05-03 17:52:40|571.12|565.12|571.07|565.07|571.12|565.12|571.07|565.07|0
1620064370000|2021-05-03 17:52:50|571.04|565.04|571.19|565.19|571.2|565.2|571.04|565.04|0
1620064380000|2021-05-03 17:53:00|571.2|565.2|571.27|565.27|571.28|565.28|571.2|565.2|0
1620064390000|2021-05-03 17:53:10|571.28|565.28|571.3|565.3|571.3|565.3|571.28|565.28|0
1620064400000|2021-05-03 17:53:20|571.29|565.29|571.25|565.25|571.29|565.29|571.24|565.24|0
1620064410000|2021-05-03 17:53:30|571.26|565.26|571.26|565.26|571.26|565.26|571.26|565.26|0
1620064420000|2021-05-03 17:53:40|571.28|565.28|571.3|565.3|571.3|565.3|571.28|565.28|0
1620064430000|2021-05-03 17:53:50|571.35|565.35|571.28|565.28|571.35|565.35|571.28|565.28|0
1620064440000|2021-05-03 17:54:00|571.41|565.41|571.41|565.41|571.41|565.41|571.41|565.41|0
1620064450000|2021-05-03 17:54:10|571.44|565.44|571.39|565.39|571.45|565.45|571.39|565.39|0
1620064460000|2021-05-03 17:54:20|571.37|565.37|571.37|565.37|571.37|565.37|571.37|565.37|0
1620064470000|2021-05-03 17:54:30|571.4|565.4|571.42|565.42|571.42|565.42|571.4|565.4|0
1620064480000|2021-05-03 17:54:40|571.41|565.41|571.57|565.57|571.64|565.64|571.38|565.38|0
1620064490000|2021-05-03 17:54:50|571.54|565.54|571.57|565.57|571.57|565.57|571.51|565.51|0
1620064500000|2021-05-03 17:55:00|571.56|565.56|571.49|565.49|571.56|565.56|571.49|565.49|0
1620064510000|2021-05-03 17:55:10|571.48|565.48|571.48|565.48|571.48|565.48|571.48|565.48|0
1620064530000|2021-05-03 17:55:30|571.43|565.43|571.44|565.44|571.44|565.44|571.4|565.4|0
1620064540000|2021-05-03 17:55:40|571.42|565.42|571.42|565.42|571.42|565.42|571.42|565.42|0
1620064550000|2021-05-03 17:55:50|571.39|565.39|571.39|565.39|571.39|565.39|571.39|565.39|0
1620064560000|2021-05-03 17:56:00|571.37|565.37|571.37|565.37|571.37|565.37|571.37|565.37|0
1620064570000|2021-05-03 17:56:10|571.42|565.42|571.34|565.34|571.42|565.42|571.34|565.34|0
1620064580000|2021-05-03 17:56:20|571.31|565.31|571.26|565.26|571.31|565.31|571.26|565.26|0
1620064590000|2021-05-03 17:56:30|571.27|565.27|571.27|565.27|571.27|565.27|571.27|565.27|0
1620064600000|2021-05-03 17:56:40|571.25|565.25|571.62|565.62|571.62|565.62|571.25|565.25|0
1620064610000|2021-05-03 17:56:50|571.61|565.61|571.61|565.61|571.61|565.61|571.61|565.61|0
1620064620000|2021-05-03 17:57:00|571.63|565.63|571.59|565.59|571.63|565.63|571.59|565.59|0
1620064630000|2021-05-03 17:57:10|571.56|565.56|571.52|565.52|571.56|565.56|571.49|565.49|0
1620064640000|2021-05-03 17:57:20|571.53|565.53|571.46|565.46|571.53|565.53|571.45|565.45|0
1620064650000|2021-05-03 17:57:30|571.45|565.45|571.47|565.47|571.47|565.47|571.44|565.44|0
1620064670000|2021-05-03 17:57:50|571.43|565.43|571.4|565.4|571.43|565.43|571.4|565.4|0
1620064680000|2021-05-03 17:58:00|571.39|565.39|571.41|565.41|571.41|565.41|571.39|565.39|0
1620064690000|2021-05-03 17:58:10|571.4|565.4|571.37|565.37|571.4|565.4|571.37|565.37|0
1620064700000|2021-05-03 17:58:20|571.35|565.35|571.32|565.32|571.35|565.35|571.32|565.32|0
1620064710000|2021-05-03 17:58:30|571.37|565.37|571.4|565.4|571.4|565.4|571.37|565.37|0
1620064720000|2021-05-03 17:58:40|571.37|565.37|571.37|565.37|571.37|565.37|571.37|565.37|0
1620064730000|2021-05-03 17:58:50|571.41|565.41|571.42|565.42|571.42|565.42|571.4|565.4|0
1620064740000|2021-05-03 17:59:00|571.45|565.45|571.18|565.18|571.45|565.45|571.18|565.18|0
1620064750000|2021-05-03 17:59:10|571.19|565.19|571.15|565.15|571.19|565.19|571.11|565.11|0
1620064760000|2021-05-03 17:59:20|571.12|565.12|571.12|565.12|571.12|565.12|571.12|565.12|0
1620064770000|2021-05-03 17:59:30|571.08|565.08|571.07|565.07|571.08|565.08|571.07|565.07|0
1620064780000|2021-05-03 17:59:40|571.06|565.06|571.08|565.08|571.08|565.08|571.06|565.06|0
1620064790000|2021-05-03 17:59:50|571.07|565.07|571.07|565.07|571.07|565.07|571.07|565.07|0
1620064800000|2021-05-03 18:00:00|571.08|565.08|571.08|565.08|571.08|565.08|571.08|565.08|0
1620064810000|2021-05-03 18:00:10|571.13|565.13|570.98|564.98|571.13|565.13|570.96|564.96|0
1620064820000|2021-05-03 18:00:20|571.01|565.01|571.03|565.03|571.03|565.03|570.98|564.98|0
1620064830000|2021-05-03 18:00:30|571.07|565.07|570.87|564.87|571.07|565.07|570.83|564.83|0
1620064840000|2021-05-03 18:00:40|570.89|564.89|570.81|564.81|570.91|564.91|570.81|564.81|0
1620064850000|2021-05-03 18:00:50|570.89|564.89|570.94|564.94|570.97|564.97|570.89|564.89|0
1620064860000|2021-05-03 18:01:00|570.93|564.93|570.96|564.96|570.96|564.96|570.93|564.93|0
1620064870000|2021-05-03 18:01:10|570.99|564.99|571.04|565.04|571.06|565.06|570.99|564.99|0
1620064880000|2021-05-03 18:01:20|571.03|565.03|571.05|565.05|571.05|565.05|571.03|565.03|0
1620064890000|2021-05-03 18:01:30|571.09|565.09|571.11|565.11|571.11|565.11|571.09|565.09|0
1620064900000|2021-05-03 18:01:40|571.12|565.12|571.07|565.07|571.12|565.12|571.07|565.07|0
1620064910000|2021-05-03 18:01:50|571.04|565.04|570.98|564.98|571.04|565.04|570.98|564.98|0
1620064920000|2021-05-03 18:02:00|571|565|570.98|564.98|571|565|570.98|564.98|0
1620064930000|2021-05-03 18:02:10|571.01|565.01|571.18|565.18|571.18|565.18|570.99|564.99|0
1620064940000|2021-05-03 18:02:20|571.22|565.22|571.29|565.29|571.29|565.29|571.22|565.22|0
1620064950000|2021-05-03 18:02:30|571.28|565.28|571.28|565.28|571.28|565.28|571.28|565.28|0
1620064960000|2021-05-03 18:02:40|571.27|565.27|571.29|565.29|571.29|565.29|571.26|565.26|0
1620064970000|2021-05-03 18:02:50|571.32|565.32|571.31|565.31|571.32|565.32|571.31|565.31|0
1620064980000|2021-05-03 18:03:00|571.33|565.33|571.39|565.39|571.39|565.39|571.33|565.33|0
1620064990000|2021-05-03 18:03:10|571.42|565.42|571.39|565.39|571.42|565.42|571.39|565.39|0
1620065010000|2021-05-03 18:03:30|571.37|565.37|571.37|565.37|571.37|565.37|571.36|565.36|0
1620065020000|2021-05-03 18:03:40|571.36|565.36|571.39|565.39|571.39|565.39|571.36|565.36|0
1620065030000|2021-05-03 18:03:50|571.34|565.34|571.34|565.34|571.34|565.34|571.34|565.34|0
1620065040000|2021-05-03 18:04:00|571.32|565.32|571.32|565.32|571.32|565.32|571.32|565.32|0
1620065050000|2021-05-03 18:04:10|571.29|565.29|571.2|565.2|571.29|565.29|571.2|565.2|0
1620065060000|2021-05-03 18:04:20|571.22|565.22|571.22|565.22|571.27|565.27|571.21|565.21|0
1620065070000|2021-05-03 18:04:30|571.28|565.28|571.32|565.32|571.32|565.32|571.28|565.28|0
1620065080000|2021-05-03 18:04:40|571.3|565.3|571.32|565.32|571.32|565.32|571.29|565.29|0
1620065090000|2021-05-03 18:04:50|571.35|565.35|571.35|565.35|571.35|565.35|571.35|565.35|0
1620065100000|2021-05-03 18:05:00|571.3|565.3|571.19|565.19|571.31|565.31|571.19|565.19|0
1620065110000|2021-05-03 18:05:10|571.18|565.18|571.2|565.2|571.2|565.2|571.18|565.18|0
1620065120000|2021-05-03 18:05:20|571.15|565.15|571.1|565.1|571.16|565.16|571.1|565.1|0
1620065130000|2021-05-03 18:05:30|571.08|565.08|571.03|565.03|571.08|565.08|571.03|565.03|0
1620065140000|2021-05-03 18:05:40|571.01|565.01|570.91|564.91|571.01|565.01|570.9|564.9|0
1620065150000|2021-05-03 18:05:50|570.65|564.65|570.48|564.48|570.65|564.65|570.48|564.48|0
1620065160000|2021-05-03 18:06:00|570.49|564.49|570.38|564.38|570.49|564.49|570.38|564.38|0
1620065170000|2021-05-03 18:06:10|570.39|564.39|570.37|564.37|570.39|564.39|570.35|564.35|0
1620065180000|2021-05-03 18:06:20|570.34|564.34|570.29|564.29|570.34|564.34|570.25|564.25|0
1620065190000|2021-05-03 18:06:30|570.3|564.3|570.3|564.3|570.31|564.31|570.3|564.3|0
1620065200000|2021-05-03 18:06:40|570.28|564.28|570.28|564.28|570.28|564.28|570.28|564.28|0
1620065210000|2021-05-03 18:06:50|570.31|564.31|570.48|564.48|570.48|564.48|570.31|564.31|0
1620065220000|2021-05-03 18:07:00|570.46|564.46|570.47|564.47|570.47|564.47|570.45|564.45|0
1620065230000|2021-05-03 18:07:10|570.48|564.48|570.47|564.47|570.48|564.48|570.43|564.43|0
1620065240000|2021-05-03 18:07:20|570.46|564.46|570.48|564.48|570.49|564.49|570.46|564.46|0
1620065250000|2021-05-03 18:07:30|570.45|564.45|570.45|564.45|570.45|564.45|570.45|564.45|0
1620065260000|2021-05-03 18:07:40|570.43|564.43|570.4|564.4|570.43|564.43|570.4|564.4|0
1620065270000|2021-05-03 18:07:50|570.43|564.43|570.46|564.46|570.46|564.46|570.4|564.4|0
1620065280000|2021-05-03 18:08:00|570.47|564.47|570.48|564.48|570.48|564.48|570.44|564.44|0
1620065290000|2021-05-03 18:08:10|570.46|564.46|570.45|564.45|570.47|564.47|570.45|564.45|0
1620065300000|2021-05-03 18:08:20|570.46|564.46|570.49|564.49|570.49|564.49|570.46|564.46|0
1620065310000|2021-05-03 18:08:30|570.5|564.5|570.52|564.52|570.52|564.52|570.5|564.5|0
1620065320000|2021-05-03 18:08:40|570.55|564.55|570.66|564.66|570.68|564.68|570.55|564.55|0
1620065330000|2021-05-03 18:08:50|570.73|564.73|570.67|564.67|570.73|564.73|570.67|564.67|0
1620065340000|2021-05-03 18:09:00|570.69|564.69|570.68|564.68|570.69|564.69|570.63|564.63|0
1620065350000|2021-05-03 18:09:10|570.72|564.72|570.65|564.65|570.72|564.72|570.65|564.65|0
1620065360000|2021-05-03 18:09:20|570.67|564.67|570.68|564.68|570.68|564.68|570.67|564.67|0
1620065370000|2021-05-03 18:09:30|570.74|564.74|570.73|564.73|570.74|564.74|570.73|564.73|0
1620065380000|2021-05-03 18:09:40|570.72|564.72|570.69|564.69|570.72|564.72|570.69|564.69|0
1620065390000|2021-05-03 18:09:50|570.7|564.7|570.83|564.83|570.83|564.83|570.7|564.7|0
1620065400000|2021-05-03 18:10:00|570.86|564.86|570.85|564.85|570.86|564.86|570.85|564.85|0
1620065410000|2021-05-03 18:10:10|570.87|564.87|570.98|564.98|570.98|564.98|570.87|564.87|0
1620065420000|2021-05-03 18:10:20|571|565|570.98|564.98|571|565|570.98|564.98|0
1620065430000|2021-05-03 18:10:30|570.97|564.97|571|565|571|565|570.97|564.97|0
1620065440000|2021-05-03 18:10:40|570.97|564.97|570.96|564.96|570.97|564.97|570.96|564.96|0
1620065450000|2021-05-03 18:10:50|571.01|565.01|571|565|571.02|565.02|570.98|564.98|0
1620065460000|2021-05-03 18:11:00|571.01|565.01|571.25|565.25|571.26|565.26|571.01|565.01|0
1620065470000|2021-05-03 18:11:10|571.27|565.27|571.24|565.24|571.27|565.27|571.24|565.24|0
1620065490000|2021-05-03 18:11:30|571.25|565.25|571.25|565.25|571.25|565.25|571.25|565.25|0
1620065500000|2021-05-03 18:11:40|571.28|565.28|571.35|565.35|571.35|565.35|571.28|565.28|0
1620065510000|2021-05-03 18:11:50|571.36|565.36|571.35|565.35|571.37|565.37|571.35|565.35|0
1620065520000|2021-05-03 18:12:00|571.33|565.33|571.28|565.28|571.37|565.37|571.28|565.28|0
1620065540000|2021-05-03 18:12:20|571.25|565.25|571.28|565.28|571.28|565.28|571.25|565.25|0
1620065550000|2021-05-03 18:12:30|571.27|565.27|571.34|565.34|571.34|565.34|571.27|565.27|0
1620065560000|2021-05-03 18:12:40|571.32|565.32|571.32|565.32|571.32|565.32|571.28|565.28|0
1620065570000|2021-05-03 18:12:50|571.3|565.3|571.3|565.3|571.3|565.3|571.3|565.3|0
1620065590000|2021-05-03 18:13:10|571.34|565.34|571.4|565.4|571.4|565.4|571.34|565.34|0
1620065600000|2021-05-03 18:13:20|571.43|565.43|571.43|565.43|571.43|565.43|571.43|565.43|0
1620065610000|2021-05-03 18:13:30|571.4|565.4|571.43|565.43|571.43|565.43|571.39|565.39|0
1620065630000|2021-05-03 18:13:50|571.4|565.4|571.36|565.36|571.4|565.4|571.33|565.33|0
1620065640000|2021-05-03 18:14:00|571.32|565.32|571.32|565.32|571.32|565.32|571.32|565.32|0
1620065650000|2021-05-03 18:14:10|571.34|565.34|571.34|565.34|571.34|565.34|571.34|565.34|0
1620065660000|2021-05-03 18:14:20|571.3|565.3|571.36|565.36|571.36|565.36|571.3|565.3|0
1620065670000|2021-05-03 18:14:30|571.39|565.39|571.39|565.39|571.39|565.39|571.39|565.39|0
1620065680000|2021-05-03 18:14:40|571.53|565.53|571.63|565.63|571.63|565.63|571.53|565.53|0
1620065690000|2021-05-03 18:14:50|571.62|565.62|571.62|565.62|571.62|565.62|571.62|565.62|0
1620065700000|2021-05-03 18:15:00|571.65|565.65|571.66|565.66|571.66|565.66|571.65|565.65|0
1620065720000|2021-05-03 18:15:20|571.7|565.7|571.71|565.71|571.71|565.71|571.7|565.7|0
1620065730000|2021-05-03 18:15:30|571.7|565.7|571.66|565.66|571.72|565.72|571.66|565.66|0
1620065740000|2021-05-03 18:15:40|571.67|565.67|571.76|565.76|571.79|565.79|571.62|565.62|0
1620065750000|2021-05-03 18:15:50|571.86|565.86|571.9|565.9|571.9|565.9|571.86|565.86|0
1620065760000|2021-05-03 18:16:00|571.89|565.89|571.95|565.95|571.95|565.95|571.88|565.88|0
1620065780000|2021-05-03 18:16:20|571.93|565.93|571.89|565.89|571.96|565.96|571.84|565.84|0
1620065790000|2021-05-03 18:16:30|571.92|565.92|571.99|565.99|571.99|565.99|571.92|565.92|0
1620065800000|2021-05-03 18:16:40|571.97|565.97|571.97|565.97|571.97|565.97|571.97|565.97|0
1620065810000|2021-05-03 18:16:50|571.95|565.95|572.01|566.01|572.01|566.01|571.95|565.95|0
1620065820000|2021-05-03 18:17:00|572|566|572.01|566.01|572.01|566.01|571.94|565.94|0
1620065830000|2021-05-03 18:17:10|572.02|566.02|572.02|566.02|572.02|566.02|571.99|565.99|0
1620065840000|2021-05-03 18:17:20|572.06|566.06|572.05|566.05|572.06|566.06|572.04|566.04|0
1620065850000|2021-05-03 18:17:30|572.11|566.11|572.18|566.18|572.2|566.2|572.11|566.11|0
1620065860000|2021-05-03 18:17:40|572.15|566.15|572.16|566.16|572.16|566.16|572.15|566.15|0
1620065870000|2021-05-03 18:17:50|572.27|566.27|572.29|566.29|572.33|566.33|572.27|566.27|0
1620065880000|2021-05-03 18:18:00|572.3|566.3|572.29|566.29|572.3|566.3|572.29|566.29|0
1620065890000|2021-05-03 18:18:10|572.27|566.27|572.24|566.24|572.27|566.27|572.24|566.24|0
1620065900000|2021-05-03 18:18:20|572.37|566.37|572.38|566.38|572.46|566.46|572.37|566.37|0
1620065910000|2021-05-03 18:18:30|572.37|566.37|572.37|566.37|572.42|566.42|572.37|566.37|0
1620065920000|2021-05-03 18:18:40|572.4|566.4|572.36|566.36|572.4|566.4|572.36|566.36|0
1620065930000|2021-05-03 18:18:50|572.37|566.37|572.38|566.38|572.4|566.4|572.37|566.37|0
1620065940000|2021-05-03 18:19:00|572.35|566.35|572.37|566.37|572.37|566.37|572.33|566.33|0
1620065950000|2021-05-03 18:19:10|572.39|566.39|572.37|566.37|572.39|566.39|572.36|566.36|0
1620065960000|2021-05-03 18:19:20|572.39|566.39|572.43|566.43|572.43|566.43|572.39|566.39|0
1620065970000|2021-05-03 18:19:30|572.42|566.42|572.58|566.58|572.58|566.58|572.42|566.42|0
1620065980000|2021-05-03 18:19:40|572.57|566.57|572.57|566.57|572.57|566.57|572.57|566.57|0
1620065990000|2021-05-03 18:19:50|572.56|566.56|572.56|566.56|572.56|566.56|572.56|566.56|0
1620066000000|2021-05-03 18:20:00|572.57|566.57|572.53|566.53|572.57|566.57|572.53|566.53|0
1620066010000|2021-05-03 18:20:10|572.52|566.52|572.49|566.49|572.52|566.52|572.49|566.49|0
1620066020000|2021-05-03 18:20:20|572.48|566.48|572.4|566.4|572.49|566.49|572.4|566.4|0
1620066030000|2021-05-03 18:20:30|572.42|566.42|572.42|566.42|572.42|566.42|572.42|566.42|0
1620066040000|2021-05-03 18:20:40|572.43|566.43|572.43|566.43|572.43|566.43|572.43|566.43|0
1620066050000|2021-05-03 18:20:50|572.41|566.41|572.44|566.44|572.44|566.44|572.41|566.41|0
1620066070000|2021-05-03 18:21:10|572.41|566.41|572.37|566.37|572.41|566.41|572.36|566.36|0
1620066090000|2021-05-03 18:21:30|572.34|566.34|572.27|566.27|572.34|566.34|572.27|566.27|0
1620066130000|2021-05-03 18:22:10|572.25|566.25|572.25|566.25|572.25|566.25|572.25|566.25|0
1620066140000|2021-05-03 18:22:20|572.26|566.26|572.23|566.23|572.26|566.26|572.23|566.23|0
1620066150000|2021-05-03 18:22:30|572.24|566.24|572.26|566.26|572.26|566.26|572.24|566.24|0
1620066160000|2021-05-03 18:22:40|572.27|566.27|572.27|566.27|572.27|566.27|572.27|566.27|0
1620066170000|2021-05-03 18:22:50|572.28|566.28|572.44|566.44|572.44|566.44|572.28|566.28|0
1620066180000|2021-05-03 18:23:00|572.41|566.41|572.5|566.5|572.51|566.51|572.41|566.41|0
1620066190000|2021-05-03 18:23:10|572.54|566.54|572.44|566.44|572.54|566.54|572.44|566.44|0
1620066200000|2021-05-03 18:23:20|572.43|566.43|572.43|566.43|572.43|566.43|572.43|566.43|0
1620066210000|2021-05-03 18:23:30|572.47|566.47|572.44|566.44|572.47|566.47|572.44|566.44|0
1620066220000|2021-05-03 18:23:40|572.43|566.43|572.4|566.4|572.43|566.43|572.4|566.4|0
1620066230000|2021-05-03 18:23:50|572.37|566.37|572.43|566.43|572.45|566.45|572.37|566.37|0
1620066240000|2021-05-03 18:24:00|572.45|566.45|572.51|566.51|572.51|566.51|572.45|566.45|0
1620066250000|2021-05-03 18:24:10|572.5|566.5|572.5|566.5|572.5|566.5|572.49|566.49|0
1620066260000|2021-05-03 18:24:20|572.49|566.49|572.51|566.51|572.51|566.51|572.49|566.49|0
1620066270000|2021-05-03 18:24:30|572.52|566.52|572.57|566.57|572.57|566.57|572.51|566.51|0
1620066290000|2021-05-03 18:24:50|572.59|566.59|572.58|566.58|572.59|566.59|572.58|566.58|0
1620066300000|2021-05-03 18:25:00|572.53|566.53|572.43|566.43|572.53|566.53|572.43|566.43|0
1620066310000|2021-05-03 18:25:10|572.44|566.44|572.41|566.41|572.44|566.44|572.41|566.41|0
1620066320000|2021-05-03 18:25:20|572.38|566.38|572.42|566.42|572.42|566.42|572.38|566.38|0
1620066330000|2021-05-03 18:25:30|572.41|566.41|572.4|566.4|572.41|566.41|572.38|566.38|0
1620066340000|2021-05-03 18:25:40|572.39|566.39|572.37|566.37|572.39|566.39|572.37|566.37|0
1620066350000|2021-05-03 18:25:50|572.36|566.36|572.37|566.37|572.37|566.37|572.36|566.36|0
1620066360000|2021-05-03 18:26:00|572.35|566.35|572.3|566.3|572.35|566.35|572.3|566.3|0
1620066370000|2021-05-03 18:26:10|572.34|566.34|572.35|566.35|572.35|566.35|572.34|566.34|0
1620066380000|2021-05-03 18:26:20|572.31|566.31|572.31|566.31|572.31|566.31|572.21|566.21|0
1620066390000|2021-05-03 18:26:30|572.34|566.34|572.49|566.49|572.49|566.49|572.34|566.34|0
1620066400000|2021-05-03 18:26:40|572.46|566.46|572.46|566.46|572.46|566.46|572.46|566.46|0
1620066410000|2021-05-03 18:26:50|572.47|566.47|572.43|566.43|572.47|566.47|572.43|566.43|0
1620066420000|2021-05-03 18:27:00|572.44|566.44|572.42|566.42|572.44|566.44|572.38|566.38|0
1620066430000|2021-05-03 18:27:10|572.43|566.43|572.41|566.41|572.43|566.43|572.41|566.41|0
1620066440000|2021-05-03 18:27:20|572.39|566.39|572.38|566.38|572.39|566.39|572.37|566.37|0
1620066460000|2021-05-03 18:27:40|572.4|566.4|572.42|566.42|572.42|566.42|572.4|566.4|0
1620066470000|2021-05-03 18:27:50|572.46|566.46|572.4|566.4|572.48|566.48|572.39|566.39|0
1620066480000|2021-05-03 18:28:00|572.39|566.39|572.68|566.68|572.68|566.68|572.39|566.39|0
1620066490000|2021-05-03 18:28:10|572.67|566.67|572.83|566.83|572.9|566.9|572.67|566.67|0
1620066510000|2021-05-03 18:28:30|572.79|566.79|572.79|566.79|572.79|566.79|572.78|566.78|0
1620066520000|2021-05-03 18:28:40|572.78|566.78|572.8|566.8|572.8|566.8|572.77|566.77|0
1620066530000|2021-05-03 18:28:50|572.82|566.82|572.82|566.82|572.82|566.82|572.82|566.82|0
1620066540000|2021-05-03 18:29:00|572.84|566.84|572.91|566.91|572.91|566.91|572.84|566.84|0
1620066550000|2021-05-03 18:29:10|572.96|566.96|573.15|567.15|573.15|567.15|572.96|566.96|0
1620066560000|2021-05-03 18:29:20|573.13|567.13|573.18|567.18|573.18|567.18|573.13|567.13|0
1620066570000|2021-05-03 18:29:30|573.24|567.24|573.38|567.38|573.38|567.38|573.24|567.24|0
1620066580000|2021-05-03 18:29:40|573.36|567.36|573.36|567.36|573.36|567.36|573.36|567.36|0
1620066590000|2021-05-03 18:29:50|573.34|567.34|573.26|567.26|573.34|567.34|573.26|567.26|0
1620066600000|2021-05-03 18:30:00|573.27|567.27|573.39|567.39|573.48|567.48|573.26|567.26|0
1620066610000|2021-05-03 18:30:10|573.36|567.36|573.25|567.25|573.37|567.37|573.25|567.25|0
1620066620000|2021-05-03 18:30:20|573.2|567.2|573.06|567.06|573.2|567.2|573.06|567.06|0
1620066630000|2021-05-03 18:30:30|573.03|567.03|572.94|566.94|573.03|567.03|572.93|566.93|0
1620066640000|2021-05-03 18:30:40|572.93|566.93|572.87|566.87|572.93|566.93|572.87|566.87|0
1620066650000|2021-05-03 18:30:50|572.86|566.86|572.88|566.88|572.88|566.88|572.86|566.86|0
1620066660000|2021-05-03 18:31:00|572.85|566.85|572.82|566.82|572.85|566.85|572.82|566.82|0
1620066670000|2021-05-03 18:31:10|572.77|566.77|572.76|566.76|572.77|566.77|572.76|566.76|0
1620066680000|2021-05-03 18:31:20|572.72|566.72|572.73|566.73|572.73|566.73|572.72|566.72|0
1620066690000|2021-05-03 18:31:30|572.72|566.72|572.72|566.72|572.72|566.72|572.72|566.72|0
1620066700000|2021-05-03 18:31:40|572.68|566.68|572.68|566.68|572.68|566.68|572.68|566.68|0
1620066710000|2021-05-03 18:31:50|572.65|566.65|572.66|566.66|572.66|566.66|572.65|566.65|0
1620066720000|2021-05-03 18:32:00|572.65|566.65|572.61|566.61|572.66|566.66|572.61|566.61|0
1620066730000|2021-05-03 18:32:10|572.62|566.62|572.62|566.62|572.62|566.62|572.58|566.58|0
1620066740000|2021-05-03 18:32:20|572.67|566.67|572.81|566.81|572.81|566.81|572.67|566.67|0
1620066750000|2021-05-03 18:32:30|572.79|566.79|572.75|566.75|572.79|566.79|572.75|566.75|0
1620066760000|2021-05-03 18:32:40|572.78|566.78|572.81|566.81|572.81|566.81|572.78|566.78|0
1620066770000|2021-05-03 18:32:50|572.82|566.82|572.73|566.73|572.82|566.82|572.73|566.73|0
1620066780000|2021-05-03 18:33:00|572.66|566.66|572.66|566.66|572.66|566.66|572.66|566.66|0
1620066790000|2021-05-03 18:33:10|572.65|566.65|572.62|566.62|572.65|566.65|572.62|566.62|0
1620066800000|2021-05-03 18:33:20|572.63|566.63|572.58|566.58|572.63|566.63|572.58|566.58|0
1620066810000|2021-05-03 18:33:30|572.52|566.52|572.5|566.5|572.52|566.52|572.5|566.5|0
1620066820000|2021-05-03 18:33:40|572.49|566.49|572.44|566.44|572.49|566.49|572.44|566.44|0
1620066830000|2021-05-03 18:33:50|572.43|566.43|572.41|566.41|572.43|566.43|572.41|566.41|0
1620066840000|2021-05-03 18:34:00|572.38|566.38|572.31|566.31|572.38|566.38|572.31|566.31|0
1620066850000|2021-05-03 18:34:10|572.28|566.28|572.19|566.19|572.28|566.28|572.15|566.15|0
1620066860000|2021-05-03 18:34:20|572.2|566.2|572.22|566.22|572.22|566.22|572.19|566.19|0
1620066870000|2021-05-03 18:34:30|572.23|566.23|572.14|566.14|572.26|566.26|572.14|566.14|0
1620066880000|2021-05-03 18:34:40|572.16|566.16|572.15|566.15|572.16|566.16|572.11|566.11|0
1620066890000|2021-05-03 18:34:50|572.14|566.14|572.15|566.15|572.15|566.15|572.14|566.14|0
1620066900000|2021-05-03 18:35:00|572.14|566.14|571.87|565.87|572.14|566.14|571.87|565.87|0
1620066910000|2021-05-03 18:35:10|571.88|565.88|571.79|565.79|571.88|565.88|571.79|565.79|0
1620066920000|2021-05-03 18:35:20|571.77|565.77|571.63|565.63|571.77|565.77|571.63|565.63|0
1620066930000|2021-05-03 18:35:30|571.62|565.62|571.63|565.63|571.63|565.63|571.62|565.62|0
1620066940000|2021-05-03 18:35:40|571.62|565.62|571.58|565.58|571.62|565.62|571.58|565.58|0
1620066950000|2021-05-03 18:35:50|571.62|565.62|571.58|565.58|571.62|565.62|571.58|565.58|0
1620066960000|2021-05-03 18:36:00|571.57|565.57|571.62|565.62|571.62|565.62|571.57|565.57|0
1620066970000|2021-05-03 18:36:10|571.73|565.73|571.77|565.77|571.77|565.77|571.73|565.73|0
1620066980000|2021-05-03 18:36:20|571.7|565.7|571.67|565.67|571.7|565.7|571.67|565.67|0
1620066990000|2021-05-03 18:36:30|571.71|565.71|571.74|565.74|571.74|565.74|571.71|565.71|0
1620067000000|2021-05-03 18:36:40|571.77|565.77|571.59|565.59|571.77|565.77|571.59|565.59|0
1620067010000|2021-05-03 18:36:50|571.61|565.61|571.61|565.61|571.61|565.61|571.61|565.61|0
1620067030000|2021-05-03 18:37:10|571.6|565.6|571.45|565.45|571.6|565.6|571.45|565.45|0
1620067040000|2021-05-03 18:37:20|571.46|565.46|571.46|565.46|571.46|565.46|571.46|565.46|0
1620067050000|2021-05-03 18:37:30|571.41|565.41|571.42|565.42|571.46|565.46|571.39|565.39|0
1620067060000|2021-05-03 18:37:40|571.41|565.41|571.49|565.49|571.49|565.49|571.41|565.41|0
1620067070000|2021-05-03 18:37:50|571.48|565.48|571.4|565.4|571.48|565.48|571.4|565.4|0
1620067080000|2021-05-03 18:38:00|571.39|565.39|571.35|565.35|571.39|565.39|571.35|565.35|0
1620067090000|2021-05-03 18:38:10|571.36|565.36|571.37|565.37|571.4|565.4|571.35|565.35|0
1620067100000|2021-05-03 18:38:20|571.38|565.38|571.32|565.32|571.38|565.38|571.32|565.32|0
1620067110000|2021-05-03 18:38:30|571.29|565.29|571.31|565.31|571.31|565.31|571.27|565.27|0
1620067120000|2021-05-03 18:38:40|571.23|565.23|571.24|565.24|571.24|565.24|571.23|565.23|0
1620067130000|2021-05-03 18:38:50|571.22|565.22|571.15|565.15|571.22|565.22|571.15|565.15|0
1620067140000|2021-05-03 18:39:00|571.11|565.11|571.12|565.12|571.12|565.12|571.11|565.11|0
1620067150000|2021-05-03 18:39:10|571.03|565.03|570.99|564.99|571.04|565.04|570.99|564.99|0
1620067160000|2021-05-03 18:39:20|570.94|564.94|570.75|564.75|570.94|564.94|570.75|564.75|0
1620067170000|2021-05-03 18:39:30|570.74|564.74|570.49|564.49|570.74|564.74|570.49|564.49|0
1620067180000|2021-05-03 18:39:40|570.3|564.3|570.18|564.18|570.3|564.3|570.18|564.18|0
1620067190000|2021-05-03 18:39:50|570.23|564.23|570.31|564.31|570.32|564.32|570.23|564.23|0
1620067200000|2021-05-03 18:40:00|570.3|564.3|570.27|564.27|570.31|564.31|570.26|564.26|0
1620067210000|2021-05-03 18:40:10|570.25|564.25|570.33|564.33|570.33|564.33|570.25|564.25|0
1620067220000|2021-05-03 18:40:20|570.3|564.3|570.28|564.28|570.33|564.33|570.27|564.27|0
1620067230000|2021-05-03 18:40:30|570.27|564.27|570.29|564.29|570.29|564.29|570.27|564.27|0
1620067240000|2021-05-03 18:40:40|570.27|564.27|570.27|564.27|570.27|564.27|570.27|564.27|0
1620067250000|2021-05-03 18:40:50|570.31|564.31|570.32|564.32|570.32|564.32|570.31|564.31|0
1620067260000|2021-05-03 18:41:00|570.36|564.36|570.42|564.42|570.43|564.43|570.36|564.36|0
1620067270000|2021-05-03 18:41:10|570.44|564.44|570.37|564.37|570.44|564.44|570.37|564.37|0
1620067280000|2021-05-03 18:41:20|570.43|564.43|570.43|564.43|570.43|564.43|570.43|564.43|0
1620067290000|2021-05-03 18:41:30|570.42|564.42|570.43|564.43|570.43|564.43|570.42|564.42|0
1620067310000|2021-05-03 18:41:50|570.42|564.42|570.53|564.53|570.53|564.53|570.41|564.41|0
1620067320000|2021-05-03 18:42:00|570.52|564.52|570.53|564.53|570.53|564.53|570.52|564.52|0
1620067330000|2021-05-03 18:42:10|570.54|564.54|570.54|564.54|570.54|564.54|570.54|564.54|0
1620067340000|2021-05-03 18:42:20|570.55|564.55|570.55|564.55|570.55|564.55|570.54|564.54|0
1620067350000|2021-05-03 18:42:30|570.56|564.56|570.57|564.57|570.57|564.57|570.56|564.56|0
1620067360000|2021-05-03 18:42:40|570.58|564.58|570.57|564.57|570.58|564.58|570.57|564.57|0
1620067380000|2021-05-03 18:43:00|570.58|564.58|570.66|564.66|570.66|564.66|570.58|564.58|0
1620067390000|2021-05-03 18:43:10|570.67|564.67|570.67|564.67|570.67|564.67|570.67|564.67|0
1620067410000|2021-05-03 18:43:30|570.64|564.64|570.63|564.63|570.64|564.64|570.63|564.63|0
1620067420000|2021-05-03 18:43:40|570.65|564.65|570.66|564.66|570.66|564.66|570.65|564.65|0
1620067430000|2021-05-03 18:43:50|570.73|564.73|570.73|564.73|570.73|564.73|570.73|564.73|0
1620067440000|2021-05-03 18:44:00|570.71|564.71|570.72|564.72|570.73|564.73|570.71|564.71|0
1620067450000|2021-05-03 18:44:10|570.71|564.71|570.71|564.71|570.71|564.71|570.7|564.7|0
1620067460000|2021-05-03 18:44:20|570.7|564.7|570.7|564.7|570.7|564.7|570.7|564.7|0
1620067470000|2021-05-03 18:44:30|570.69|564.69|570.68|564.68|570.69|564.69|570.68|564.68|0
1620067480000|2021-05-03 18:44:40|570.72|564.72|570.68|564.68|570.72|564.72|570.68|564.68|0
1620067490000|2021-05-03 18:44:50|570.67|564.67|570.63|564.63|570.68|564.68|570.63|564.63|0
1620067500000|2021-05-03 18:45:00|570.64|564.64|570.68|564.68|570.68|564.68|570.64|564.64|0
1620067510000|2021-05-03 18:45:10|570.7|564.7|570.7|564.7|570.7|564.7|570.7|564.7|0
1620067520000|2021-05-03 18:45:20|570.71|564.71|570.61|564.61|570.71|564.71|570.59|564.59|0
1620067530000|2021-05-03 18:45:30|570.63|564.63|570.64|564.64|570.67|564.67|570.6|564.6|0
1620067540000|2021-05-03 18:45:40|570.61|564.61|570.59|564.59|570.61|564.61|570.56|564.56|0
1620067550000|2021-05-03 18:45:50|570.6|564.6|570.64|564.64|570.64|564.64|570.6|564.6|0
1620067560000|2021-05-03 18:46:00|570.67|564.67|570.67|564.67|570.67|564.67|570.67|564.67|0
1620067570000|2021-05-03 18:46:10|570.66|564.66|570.61|564.61|570.66|564.66|570.57|564.57|0
1620067580000|2021-05-03 18:46:20|570.59|564.59|570.59|564.59|570.59|564.59|570.59|564.59|0
1620067590000|2021-05-03 18:46:30|570.57|564.57|570.32|564.32|570.57|564.57|570.32|564.32|0
1620067600000|2021-05-03 18:46:40|570.28|564.28|570.28|564.28|570.28|564.28|570.28|564.28|0
1620067610000|2021-05-03 18:46:50|570.29|564.29|570.35|564.35|570.35|564.35|570.29|564.29|0
1620067620000|2021-05-03 18:47:00|570.31|564.31|570.23|564.23|570.31|564.31|570.21|564.21|0
1620067630000|2021-05-03 18:47:10|570.22|564.22|570.22|564.22|570.22|564.22|570.22|564.22|0
1620067650000|2021-05-03 18:47:30|570.2|564.2|570.22|564.22|570.22|564.22|570.2|564.2|0
1620067660000|2021-05-03 18:47:40|570.24|564.24|570.27|564.27|570.27|564.27|570.24|564.24|0
1620067670000|2021-05-03 18:47:50|570.26|564.26|570.29|564.29|570.29|564.29|570.26|564.26|0
1620067680000|2021-05-03 18:48:00|570.3|564.3|570.13|564.13|570.3|564.3|570.13|564.13|0
1620067690000|2021-05-03 18:48:10|570.14|564.14|570.12|564.12|570.14|564.14|570.12|564.12|0
1620067700000|2021-05-03 18:48:20|570.06|564.06|570.06|564.06|570.06|564.06|570.06|564.06|0
1620067710000|2021-05-03 18:48:30|570.05|564.05|569.99|563.99|570.06|564.06|569.99|563.99|0
1620067720000|2021-05-03 18:48:40|569.91|563.91|569.89|563.89|569.92|563.92|569.89|563.89|0
1620067730000|2021-05-03 18:48:50|570.07|564.07|570.13|564.13|570.13|564.13|570.07|564.07|0
1620067740000|2021-05-03 18:49:00|570.12|564.12|570.14|564.14|570.14|564.14|570.12|564.12|0
1620067750000|2021-05-03 18:49:10|570.16|564.16|570.18|564.18|570.2|564.2|570.16|564.16|0
1620067760000|2021-05-03 18:49:20|570.16|564.16|570.11|564.11|570.16|564.16|570.11|564.11|0
1620067770000|2021-05-03 18:49:30|570.12|564.12|570.13|564.13|570.14|564.14|570.1|564.1|0
1620067780000|2021-05-03 18:49:40|570.12|564.12|570|564|570.14|564.14|569.99|563.99|0
1620067790000|2021-05-03 18:49:50|569.98|563.98|569.97|563.97|569.98|563.98|569.97|563.97|0
1620067800000|2021-05-03 18:50:00|569.99|563.99|569.98|563.98|569.99|563.99|569.98|563.98|0
1620067810000|2021-05-03 18:50:10|569.99|563.99|569.97|563.97|570|564|569.97|563.97|0
1620067820000|2021-05-03 18:50:20|570|564|570|564|570|564|570|564|0
1620067830000|2021-05-03 18:50:30|570.03|564.03|570.03|564.03|570.03|564.03|570.03|564.03|0
1620067840000|2021-05-03 18:50:40|570.06|564.06|570.06|564.06|570.06|564.06|570.05|564.05|0
1620067850000|2021-05-03 18:50:50|570.09|564.09|570.15|564.15|570.16|564.16|570.08|564.08|0
1620067860000|2021-05-03 18:51:00|570.16|564.16|570.22|564.22|570.23|564.23|570.16|564.16|0
1620067870000|2021-05-03 18:51:10|570.23|564.23|570.26|564.26|570.26|564.26|570.21|564.21|0
1620067880000|2021-05-03 18:51:20|570.28|564.28|570.26|564.26|570.28|564.28|570.26|564.26|0
1620067890000|2021-05-03 18:51:30|570.27|564.27|570.3|564.3|570.3|564.3|570.27|564.27|0
1620067900000|2021-05-03 18:51:40|570.28|564.28|570.28|564.28|570.28|564.28|570.28|564.28|0
1620067910000|2021-05-03 18:51:50|570.26|564.26|570.25|564.25|570.26|564.26|570.23|564.23|0
1620067920000|2021-05-03 18:52:00|570.24|564.24|570.24|564.24|570.24|564.24|570.24|564.24|0
1620067930000|2021-05-03 18:52:10|570.19|564.19|570.19|564.19|570.19|564.19|570.19|564.19|0
1620067940000|2021-05-03 18:52:20|570.23|564.23|570.18|564.18|570.23|564.23|570.18|564.18|0
1620067950000|2021-05-03 18:52:30|570.15|564.15|570.19|564.19|570.19|564.19|570.15|564.15|0
1620067960000|2021-05-03 18:52:40|570.18|564.18|570.18|564.18|570.18|564.18|570.18|564.18|0
1620067970000|2021-05-03 18:52:50|570.17|564.17|570.16|564.16|570.18|564.18|570.16|564.16|0
1620067980000|2021-05-03 18:53:00|570.15|564.15|570.17|564.17|570.17|564.17|570.15|564.15|0
1620067990000|2021-05-03 18:53:10|570.29|564.29|570.36|564.36|570.36|564.36|570.29|564.29|0
1620068000000|2021-05-03 18:53:20|570.37|564.37|570.39|564.39|570.39|564.39|570.36|564.36|0
1620068010000|2021-05-03 18:53:30|570.38|564.38|570.48|564.48|570.48|564.48|570.38|564.38|0
1620068030000|2021-05-03 18:53:50|570.47|564.47|570.53|564.53|570.53|564.53|570.47|564.47|0
1620068040000|2021-05-03 18:54:00|570.54|564.54|570.52|564.52|570.54|564.54|570.52|564.52|0
1620068050000|2021-05-03 18:54:10|570.46|564.46|570.47|564.47|570.47|564.47|570.46|564.46|0
1620068060000|2021-05-03 18:54:20|570.48|564.48|570.36|564.36|570.48|564.48|570.35|564.35|0
1620068070000|2021-05-03 18:54:30|570.39|564.39|570.39|564.39|570.39|564.39|570.39|564.39|0
1620068080000|2021-05-03 18:54:40|570.4|564.4|570.43|564.43|570.43|564.43|570.4|564.4|0
1620068090000|2021-05-03 18:54:50|570.44|564.44|570.47|564.47|570.47|564.47|570.44|564.44|0
1620068100000|2021-05-03 18:55:00|570.5|564.5|570.52|564.52|570.52|564.52|570.5|564.5|0
1620068110000|2021-05-03 18:55:10|570.5|564.5|570.47|564.47|570.5|564.5|570.47|564.47|0
1620068120000|2021-05-03 18:55:20|570.46|564.46|570.45|564.45|570.49|564.49|570.45|564.45|0
1620068130000|2021-05-03 18:55:30|570.46|564.46|570.46|564.46|570.46|564.46|570.46|564.46|0
1620068140000|2021-05-03 18:55:40|570.45|564.45|570.49|564.49|570.49|564.49|570.45|564.45|0
1620068150000|2021-05-03 18:55:50|570.5|564.5|570.52|564.52|570.52|564.52|570.5|564.5|0
1620068160000|2021-05-03 18:56:00|570.47|564.47|570.46|564.46|570.47|564.47|570.46|564.46|0
1620068170000|2021-05-03 18:56:10|570.36|564.36|570.24|564.24|570.36|564.36|570.24|564.24|0
1620068180000|2021-05-03 18:56:20|570.23|564.23|570.18|564.18|570.23|564.23|570.18|564.18|0
1620068190000|2021-05-03 18:56:30|570.17|564.17|570.2|564.2|570.2|564.2|570.17|564.17|0
1620068220000|2021-05-03 18:57:00|570.19|564.19|570.18|564.18|570.19|564.19|570.18|564.18|0
1620068230000|2021-05-03 18:57:10|570.2|564.2|570.18|564.18|570.2|564.2|570.18|564.18|0
1620068240000|2021-05-03 18:57:20|570.17|564.17|570.22|564.22|570.22|564.22|570.17|564.17|0
1620068250000|2021-05-03 18:57:30|570.21|564.21|570.16|564.16|570.21|564.21|570.16|564.16|0
1620068270000|2021-05-03 18:57:50|570.27|564.27|570.25|564.25|570.27|564.27|570.25|564.25|0
1620068290000|2021-05-03 18:58:10|570.29|564.29|570.32|564.32|570.32|564.32|570.29|564.29|0
1620068300000|2021-05-03 18:58:20|570.35|564.35|570.35|564.35|570.35|564.35|570.35|564.35|0
1620068310000|2021-05-03 18:58:30|570.32|564.32|570.33|564.33|570.33|564.33|570.32|564.32|0
1620068320000|2021-05-03 18:58:40|570.31|564.31|570.29|564.29|570.34|564.34|570.28|564.28|0
1620068330000|2021-05-03 18:58:50|570.34|564.34|570.34|564.34|570.34|564.34|570.34|564.34|0
1620068340000|2021-05-03 18:59:00|570.35|564.35|570.35|564.35|570.37|564.37|570.35|564.35|0
1620068350000|2021-05-03 18:59:10|570.34|564.34|570.34|564.34|570.34|564.34|570.34|564.34|0
1620068360000|2021-05-03 18:59:20|570.36|564.36|570.33|564.33|570.36|564.36|570.33|564.33|0
1620068370000|2021-05-03 18:59:30|570.36|564.36|570.37|564.37|570.37|564.37|570.36|564.36|0
1620068380000|2021-05-03 18:59:40|570.36|564.36|570.37|564.37|570.37|564.37|570.36|564.36|0
1620068390000|2021-05-03 18:59:50|570.36|564.36|570.29|564.29|570.36|564.36|570.29|564.29|0
1620068410000|2021-05-03 19:00:10|570.32|564.32|570.3|564.3|570.32|564.32|570.3|564.3|0
1620068420000|2021-05-03 19:00:20|570.34|564.34|570.27|564.27|570.34|564.34|570.27|564.27|0
1620068430000|2021-05-03 19:00:30|570.26|564.26|570.19|564.19|570.26|564.26|570.19|564.19|0
1620068440000|2021-05-03 19:00:40|570.2|564.2|570.11|564.11|570.22|564.22|570.11|564.11|0
1620068450000|2021-05-03 19:00:50|570.06|564.06|570.13|564.13|570.13|564.13|570.06|564.06|0
1620068460000|2021-05-03 19:01:00|570.1|564.1|570.2|564.2|570.2|564.2|570.07|564.07|0
1620068470000|2021-05-03 19:01:10|570.22|564.22|570.22|564.22|570.22|564.22|570.22|564.22|0
1620068480000|2021-05-03 19:01:20|570.24|564.24|570.26|564.26|570.29|564.29|570.24|564.24|0
1620068490000|2021-05-03 19:01:30|570.31|564.31|570.84|564.84|570.96|564.96|570.31|564.31|0
1620068500000|2021-05-03 19:01:40|570.86|564.86|570.98|564.98|571.01|565.01|570.86|564.86|0
1620068510000|2021-05-03 19:01:50|571.01|565.01|570.95|564.95|571.01|565.01|570.95|564.95|0
1620068520000|2021-05-03 19:02:00|570.97|564.97|571.13|565.13|571.13|565.13|570.97|564.97|0
1620068530000|2021-05-03 19:02:10|571.12|565.12|571.07|565.07|571.12|565.12|571.07|565.07|0
1620068540000|2021-05-03 19:02:20|571.04|565.04|571.04|565.04|571.04|565.04|571.04|565.04|0
1620068550000|2021-05-03 19:02:30|570.94|564.94|570.99|564.99|570.99|564.99|570.94|564.94|0
1620068560000|2021-05-03 19:02:40|571.06|565.06|571.06|565.06|571.06|565.06|571.02|565.02|0
1620068570000|2021-05-03 19:02:50|571.1|565.1|571.17|565.17|571.17|565.17|571.1|565.1|0
1620068580000|2021-05-03 19:03:00|571.2|565.2|571.25|565.25|571.26|565.26|571.2|565.2|0
1620068590000|2021-05-03 19:03:10|571.3|565.3|571.4|565.4|571.4|565.4|571.3|565.3|0
1620068600000|2021-05-03 19:03:20|571.41|565.41|571.41|565.41|571.41|565.41|571.41|565.41|0
1620068610000|2021-05-03 19:03:30|571.4|565.4|571.38|565.38|571.41|565.41|571.38|565.38|0
1620068620000|2021-05-03 19:03:40|571.34|565.34|571.32|565.32|571.34|565.34|571.32|565.32|0
1620068630000|2021-05-03 19:03:50|571.33|565.33|571.36|565.36|571.36|565.36|571.33|565.33|0
1620068640000|2021-05-03 19:04:00|571.37|565.37|571.55|565.55|571.55|565.55|571.37|565.37|0
1620068650000|2021-05-03 19:04:10|571.56|565.56|571.6|565.6|571.6|565.6|571.56|565.56|0
1620068660000|2021-05-03 19:04:20|571.67|565.67|571.69|565.69|571.69|565.69|571.67|565.67|0
1620068670000|2021-05-03 19:04:30|571.67|565.67|571.63|565.63|571.67|565.67|571.63|565.63|0
1620068680000|2021-05-03 19:04:40|571.6|565.6|571.53|565.53|571.6|565.6|571.53|565.53|0
1620068690000|2021-05-03 19:04:50|571.47|565.47|571.49|565.49|571.52|565.52|571.47|565.47|0
1620068700000|2021-05-03 19:05:00|571.55|565.55|571.53|565.53|571.55|565.55|571.5|565.5|0
1620068710000|2021-05-03 19:05:10|571.56|565.56|571.48|565.48|571.56|565.56|571.48|565.48|0
1620068720000|2021-05-03 19:05:20|571.47|565.47|571.53|565.53|571.53|565.53|571.47|565.47|0
1620068730000|2021-05-03 19:05:30|571.48|565.48|571.5|565.5|571.5|565.5|571.48|565.48|0
1620068740000|2021-05-03 19:05:40|571.49|565.49|571.48|565.48|571.49|565.49|571.48|565.48|0
1620068750000|2021-05-03 19:05:50|571.49|565.49|571.08|565.08|571.49|565.49|571.08|565.08|0
1620068760000|2021-05-03 19:06:00|570.99|564.99|571|565|571|565|570.98|564.98|0
1620068770000|2021-05-03 19:06:10|570.98|564.98|571.03|565.03|571.03|565.03|570.98|564.98|0
1620068780000|2021-05-03 19:06:20|571.01|565.01|570.98|564.98|571.01|565.01|570.98|564.98|0
1620068790000|2021-05-03 19:06:30|570.95|564.95|570.93|564.93|570.95|564.95|570.93|564.93|0
1620068800000|2021-05-03 19:06:40|570.84|564.84|570.9|564.9|570.9|564.9|570.84|564.84|0
1620068810000|2021-05-03 19:06:50|570.93|564.93|570.93|564.93|570.94|564.94|570.91|564.91|0
1620068820000|2021-05-03 19:07:00|571.1|565.1|571.1|565.1|571.1|565.1|571.1|565.1|0
1620068830000|2021-05-03 19:07:10|571.13|565.13|571.16|565.16|571.16|565.16|571.13|565.13|0
1620068840000|2021-05-03 19:07:20|571.15|565.15|571.15|565.15|571.15|565.15|571.15|565.15|0
1620068850000|2021-05-03 19:07:30|571.11|565.11|571.12|565.12|571.12|565.12|571.11|565.11|0
1620068860000|2021-05-03 19:07:40|571.09|565.09|570.92|564.92|571.09|565.09|570.92|564.92|0
1620068870000|2021-05-03 19:07:50|570.91|564.91|570.93|564.93|570.95|564.95|570.91|564.91|0
1620068880000|2021-05-03 19:08:00|570.9|564.9|570.87|564.87|570.9|564.9|570.87|564.87|0
1620068890000|2021-05-03 19:08:10|570.85|564.85|570.78|564.78|570.85|564.85|570.78|564.78|0
1620068900000|2021-05-03 19:08:20|570.73|564.73|570.73|564.73|570.75|564.75|570.73|564.73|0
1620068910000|2021-05-03 19:08:30|570.71|564.71|570.68|564.68|570.71|564.71|570.68|564.68|0
1620068920000|2021-05-03 19:08:40|570.67|564.67|570.68|564.68|570.68|564.68|570.67|564.67|0
1620068930000|2021-05-03 19:08:50|570.55|564.55|570.46|564.46|570.55|564.55|570.41|564.41|0
1620068940000|2021-05-03 19:09:00|570.55|564.55|570.56|564.56|570.56|564.56|570.55|564.55|0
1620068950000|2021-05-03 19:09:10|570.59|564.59|570.55|564.55|570.59|564.59|570.54|564.54|0
1620068960000|2021-05-03 19:09:20|570.56|564.56|570.59|564.59|570.6|564.6|570.56|564.56|0
1620068970000|2021-05-03 19:09:30|570.61|564.61|570.57|564.57|570.61|564.61|570.57|564.57|0
1620068980000|2021-05-03 19:09:40|570.56|564.56|570.56|564.56|570.56|564.56|570.56|564.56|0
1620068990000|2021-05-03 19:09:50|570.55|564.55|570.48|564.48|570.55|564.55|570.48|564.48|0
1620069000000|2021-05-03 19:10:00|570.47|564.47|570.43|564.43|570.47|564.47|570.43|564.43|0
1620069010000|2021-05-03 19:10:10|570.45|564.45|570.47|564.47|570.47|564.47|570.44|564.44|0
1620069020000|2021-05-03 19:10:20|570.54|564.54|570.54|564.54|570.54|564.54|570.54|564.54|0
1620069030000|2021-05-03 19:10:30|570.56|564.56|570.56|564.56|570.56|564.56|570.56|564.56|0
1620069040000|2021-05-03 19:10:40|570.59|564.59|570.77|564.77|570.77|564.77|570.59|564.59|0
1620069050000|2021-05-03 19:10:50|570.7|564.7|570.62|564.62|570.7|564.7|570.61|564.61|0
1620069060000|2021-05-03 19:11:00|570.63|564.63|570.63|564.63|570.63|564.63|570.63|564.63|0
1620069070000|2021-05-03 19:11:10|570.65|564.65|570.65|564.65|570.65|564.65|570.65|564.65|0
1620069080000|2021-05-03 19:11:20|570.63|564.63|570.61|564.61|570.63|564.63|570.61|564.61|0
1620069090000|2021-05-03 19:11:30|570.64|564.64|570.71|564.71|570.71|564.71|570.64|564.64|0
1620069100000|2021-05-03 19:11:40|570.7|564.7|570.72|564.72|570.72|564.72|570.7|564.7|0
1620069110000|2021-05-03 19:11:50|570.73|564.73|570.75|564.75|570.75|564.75|570.73|564.73|0
1620069120000|2021-05-03 19:12:00|570.72|564.72|570.71|564.71|570.72|564.72|570.7|564.7|0
1620069130000|2021-05-03 19:12:10|570.76|564.76|570.76|564.76|570.76|564.76|570.76|564.76|0
1620069140000|2021-05-03 19:12:20|570.83|564.83|570.84|564.84|570.84|564.84|570.83|564.83|0
1620069150000|2021-05-03 19:12:30|570.78|564.78|570.87|564.87|570.9|564.9|570.78|564.78|0
1620069160000|2021-05-03 19:12:40|570.86|564.86|570.91|564.91|570.91|564.91|570.86|564.86|0
1620069170000|2021-05-03 19:12:50|570.88|564.88|570.88|564.88|570.88|564.88|570.88|564.88|0
1620069180000|2021-05-03 19:13:00|570.92|564.92|570.89|564.89|570.92|564.92|570.89|564.89|0
1620069190000|2021-05-03 19:13:10|570.87|564.87|570.89|564.89|570.89|564.89|570.87|564.87|0
1620069200000|2021-05-03 19:13:20|570.88|564.88|570.89|564.89|570.89|564.89|570.88|564.88|0
1620069210000|2021-05-03 19:13:30|570.88|564.88|570.87|564.87|570.89|564.89|570.87|564.87|0
1620069220000|2021-05-03 19:13:40|570.86|564.86|570.83|564.83|570.86|564.86|570.82|564.82|0
1620069230000|2021-05-03 19:13:50|570.84|564.84|570.84|564.84|570.84|564.84|570.83|564.83|0
1620069240000|2021-05-03 19:14:00|570.82|564.82|570.82|564.82|570.82|564.82|570.81|564.81|0
1620069250000|2021-05-03 19:14:10|570.81|564.81|570.83|564.83|570.91|564.91|570.8|564.8|0
1620069260000|2021-05-03 19:14:20|570.87|564.87|570.71|564.71|570.87|564.87|570.66|564.66|0
1620069270000|2021-05-03 19:14:30|570.7|564.7|570.69|564.69|570.7|564.7|570.68|564.68|0
1620069290000|2021-05-03 19:14:50|570.66|564.66|570.68|564.68|570.7|564.7|570.66|564.66|0
1620069300000|2021-05-03 19:15:00|570.69|564.69|570.53|564.53|570.7|564.7|570.53|564.53|0
1620069310000|2021-05-03 19:15:10|570.46|564.46|570.46|564.46|570.46|564.46|570.46|564.46|0
1620069320000|2021-05-03 19:15:20|570.44|564.44|570.33|564.33|570.45|564.45|570.33|564.33|0
1620069340000|2021-05-03 19:15:40|570.27|564.27|570.29|564.29|570.29|564.29|570.27|564.27|0
1620069350000|2021-05-03 19:15:50|570.27|564.27|570.25|564.25|570.27|564.27|570.25|564.25|0
1620069360000|2021-05-03 19:16:00|570.24|564.24|570.23|564.23|570.24|564.24|570.23|564.23|0
1620069370000|2021-05-03 19:16:10|570.21|564.21|570.18|564.18|570.21|564.21|570.17|564.17|0
1620069390000|2021-05-03 19:16:30|570.26|564.26|570.1|564.1|570.28|564.28|570.1|564.1|0
1620069410000|2021-05-03 19:16:50|569.98|563.98|569.92|563.92|569.98|563.98|569.92|563.92|0
1620069420000|2021-05-03 19:17:00|569.91|563.91|569.92|563.92|569.92|563.92|569.87|563.87|0
1620069430000|2021-05-03 19:17:10|569.88|563.88|569.88|563.88|569.88|563.88|569.88|563.88|0
1620069440000|2021-05-03 19:17:20|569.89|563.89|569.89|563.89|569.89|563.89|569.89|563.89|0
1620069450000|2021-05-03 19:17:30|569.91|563.91|569.91|563.91|569.92|563.92|569.91|563.91|0
1620069460000|2021-05-03 19:17:40|569.93|563.93|569.93|563.93|569.94|563.94|569.93|563.93|0
1620069470000|2021-05-03 19:17:50|569.91|563.91|569.92|563.92|569.92|563.92|569.9|563.9|0
1620069480000|2021-05-03 19:18:00|569.91|563.91|570.15|564.15|570.15|564.15|569.91|563.91|0
1620069490000|2021-05-03 19:18:10|570.14|564.14|570.12|564.12|570.14|564.14|570.11|564.11|0
1620069500000|2021-05-03 19:18:20|570.18|564.18|570.14|564.14|570.18|564.18|570.13|564.13|0
1620069510000|2021-05-03 19:18:30|570.13|564.13|570.13|564.13|570.13|564.13|570.13|564.13|0
1620069520000|2021-05-03 19:18:40|570.12|564.12|570.11|564.11|570.12|564.12|570.11|564.11|0
1620069530000|2021-05-03 19:18:50|570.09|564.09|570.07|564.07|570.09|564.09|570.07|564.07|0
1620069540000|2021-05-03 19:19:00|570.04|564.04|570.05|564.05|570.06|564.06|570.03|564.03|0
1620069550000|2021-05-03 19:19:10|570.08|564.08|570.11|564.11|570.11|564.11|570.08|564.08|0
1620069560000|2021-05-03 19:19:20|570.13|564.13|570.09|564.09|570.13|564.13|570.09|564.09|0
1620069570000|2021-05-03 19:19:30|570.06|564.06|570.04|564.04|570.07|564.07|570.04|564.04|0
1620069580000|2021-05-03 19:19:40|570.08|564.08|570.04|564.04|570.08|564.08|570.03|564.03|0
1620069590000|2021-05-03 19:19:50|570.05|564.05|570.03|564.03|570.05|564.05|570.03|564.03|0
1620069600000|2021-05-03 19:20:00|570.07|564.07|570.11|564.11|570.13|564.13|570.07|564.07|0
1620069610000|2021-05-03 19:20:10|570.1|564.1|570.15|564.15|570.15|564.15|570.08|564.08|0
1620069630000|2021-05-03 19:20:30|570.18|564.18|570.34|564.34|570.34|564.34|570.18|564.18|0
1620069640000|2021-05-03 19:20:40|570.35|564.35|570.32|564.32|570.35|564.35|570.32|564.32|0
1620069650000|2021-05-03 19:20:50|570.21|564.21|570.27|564.27|570.27|564.27|570.21|564.21|0
1620069670000|2021-05-03 19:21:10|570.26|564.26|570.24|564.24|570.26|564.26|570.24|564.24|0
1620069690000|2021-05-03 19:21:30|570.25|564.25|570.25|564.25|570.25|564.25|570.25|564.25|0
1620069700000|2021-05-03 19:21:40|570.28|564.28|570.42|564.42|570.43|564.43|570.28|564.28|0
1620069710000|2021-05-03 19:21:50|570.43|564.43|570.44|564.44|570.44|564.44|570.43|564.43|0
1620069720000|2021-05-03 19:22:00|570.47|564.47|570.47|564.47|570.47|564.47|570.47|564.47|0
1620069730000|2021-05-03 19:22:10|570.48|564.48|570.43|564.43|570.48|564.48|570.43|564.43|0
1620069740000|2021-05-03 19:22:20|570.4|564.4|570.44|564.44|570.44|564.44|570.39|564.39|0
1620069750000|2021-05-03 19:22:30|570.42|564.42|570.41|564.41|570.42|564.42|570.41|564.41|0
1620069760000|2021-05-03 19:22:40|570.37|564.37|570.31|564.31|570.37|564.37|570.31|564.31|0
1620069770000|2021-05-03 19:22:50|570.36|564.36|570.35|564.35|570.37|564.37|570.35|564.35|0
1620069780000|2021-05-03 19:23:00|570.3|564.3|570.28|564.28|570.3|564.3|570.27|564.27|0
1620069790000|2021-05-03 19:23:10|570.34|564.34|570.65|564.65|570.65|564.65|570.33|564.33|0
1620069800000|2021-05-03 19:23:20|570.67|564.67|570.54|564.54|570.67|564.67|570.54|564.54|0
1620069810000|2021-05-03 19:23:30|570.51|564.51|570.51|564.51|570.52|564.52|570.49|564.49|0
1620069820000|2021-05-03 19:23:40|570.53|564.53|570.45|564.45|570.54|564.54|570.45|564.45|0
1620069830000|2021-05-03 19:23:50|570.42|564.42|570.4|564.4|570.43|564.43|570.4|564.4|0
1620069840000|2021-05-03 19:24:00|570.43|564.43|570.43|564.43|570.43|564.43|570.43|564.43|0
1620069850000|2021-05-03 19:24:10|570.48|564.48|570.48|564.48|570.48|564.48|570.48|564.48|0
1620069860000|2021-05-03 19:24:20|570.45|564.45|570.4|564.4|570.45|564.45|570.4|564.4|0
1620069870000|2021-05-03 19:24:30|570.38|564.38|570.38|564.38|570.38|564.38|570.38|564.38|0
1620069890000|2021-05-03 19:24:50|570.39|564.39|570.38|564.38|570.39|564.39|570.38|564.38|0
1620069900000|2021-05-03 19:25:00|570.39|564.39|570.49|564.49|570.51|564.51|570.39|564.39|0
1620069920000|2021-05-03 19:25:20|570.4|564.4|570.35|564.35|570.4|564.4|570.35|564.35|0
1620069940000|2021-05-03 19:25:40|570.26|564.26|570.24|564.24|570.26|564.26|570.24|564.24|0
1620069950000|2021-05-03 19:25:50|570.21|564.21|570.21|564.21|570.21|564.21|570.21|564.21|0
1620069960000|2021-05-03 19:26:00|570.2|564.2|570.15|564.15|570.2|564.2|570.15|564.15|0
1620069970000|2021-05-03 19:26:10|570.16|564.16|570.23|564.23|570.23|564.23|570.16|564.16|0
1620069980000|2021-05-03 19:26:20|570.24|564.24|570.29|564.29|570.29|564.29|570.24|564.24|0
1620069990000|2021-05-03 19:26:30|570.28|564.28|570.28|564.28|570.28|564.28|570.27|564.27|0
1620070000000|2021-05-03 19:26:40|570.33|564.33|570.34|564.34|570.34|564.34|570.33|564.33|0
1620070010000|2021-05-03 19:26:50|570.29|564.29|570.29|564.29|570.29|564.29|570.29|564.29|0
1620070020000|2021-05-03 19:27:00|570.26|564.26|570.25|564.25|570.28|564.28|570.25|564.25|0
1620070040000|2021-05-03 19:27:20|570.26|564.26|570.26|564.26|570.26|564.26|570.26|564.26|0
1620070050000|2021-05-03 19:27:30|570.2|564.2|570.19|564.19|570.2|564.2|570.19|564.19|0
1620070060000|2021-05-03 19:27:40|570.22|564.22|570.23|564.23|570.23|564.23|570.22|564.22|0
1620070070000|2021-05-03 19:27:50|570.19|564.19|570.17|564.17|570.19|564.19|570.17|564.17|0
1620070080000|2021-05-03 19:28:00|570.18|564.18|570.12|564.12|570.18|564.18|570.1|564.1|0
1620070090000|2021-05-03 19:28:10|570.11|564.11|570.17|564.17|570.17|564.17|570.11|564.11|0
1620070100000|2021-05-03 19:28:20|570.15|564.15|570.07|564.07|570.15|564.15|570.06|564.06|0
1620070110000|2021-05-03 19:28:30|570.09|564.09|570.15|564.15|570.15|564.15|570.09|564.09|0
1620070120000|2021-05-03 19:28:40|570.14|564.14|570.13|564.13|570.15|564.15|570.13|564.13|0
1620070130000|2021-05-03 19:28:50|570.1|564.1|570.08|564.08|570.11|564.11|570.08|564.08|0
1620070140000|2021-05-03 19:29:00|570.09|564.09|570.13|564.13|570.13|564.13|570.07|564.07|0
1620070150000|2021-05-03 19:29:10|570.12|564.12|570.12|564.12|570.12|564.12|570.12|564.12|0
1620070160000|2021-05-03 19:29:20|570.13|564.13|570.22|564.22|570.22|564.22|570.13|564.13|0
1620070170000|2021-05-03 19:29:30|570.26|564.26|570.23|564.23|570.26|564.26|570.21|564.21|0
1620070180000|2021-05-03 19:29:40|570.25|564.25|570.25|564.25|570.25|564.25|570.25|564.25|0
1620070190000|2021-05-03 19:29:50|570.24|564.24|570.25|564.25|570.25|564.25|570.23|564.23|0
1620070200000|2021-05-03 19:30:00|570.29|564.29|570.47|564.47|570.47|564.47|570.29|564.29|0
1620070210000|2021-05-03 19:30:10|570.51|564.51|570.51|564.51|570.54|564.54|570.5|564.5|0
1620070220000|2021-05-03 19:30:20|570.52|564.52|570.53|564.53|570.53|564.53|570.51|564.51|0
1620070230000|2021-05-03 19:30:30|570.52|564.52|570.46|564.46|570.53|564.53|570.46|564.46|0
1620070240000|2021-05-03 19:30:40|570.47|564.47|570.47|564.47|570.47|564.47|570.47|564.47|0
1620070250000|2021-05-03 19:30:50|570.49|564.49|570.53|564.53|570.53|564.53|570.49|564.49|0
1620070260000|2021-05-03 19:31:00|570.5|564.5|570.52|564.52|570.52|564.52|570.5|564.5|0
1620070270000|2021-05-03 19:31:10|570.5|564.5|570.51|564.51|570.51|564.51|570.5|564.5|0
1620070280000|2021-05-03 19:31:20|570.49|564.49|570.51|564.51|570.54|564.54|570.49|564.49|0
1620070290000|2021-05-03 19:31:30|570.49|564.49|570.53|564.53|570.53|564.53|570.49|564.49|0
1620070300000|2021-05-03 19:31:40|570.52|564.52|570.49|564.49|570.52|564.52|570.49|564.49|0
1620070310000|2021-05-03 19:31:50|570.51|564.51|570.47|564.47|570.51|564.51|570.47|564.47|0
1620070320000|2021-05-03 19:32:00|570.45|564.45|570.32|564.32|570.45|564.45|570.32|564.32|0
1620070330000|2021-05-03 19:32:10|570.25|564.25|570.08|564.08|570.28|564.28|570.04|564.04|0
1620070340000|2021-05-03 19:32:20|570.09|564.09|570.05|564.05|570.09|564.09|570.05|564.05|0
1620070350000|2021-05-03 19:32:30|570.09|564.09|570.05|564.05|570.14|564.14|570.04|564.04|0
1620070360000|2021-05-03 19:32:40|570.03|564.03|570.08|564.08|570.08|564.08|570.03|564.03|0
1620070370000|2021-05-03 19:32:50|570.07|564.07|570.05|564.05|570.07|564.07|570.05|564.05|0
1620070380000|2021-05-03 19:33:00|570.06|564.06|570.1|564.1|570.1|564.1|570.06|564.06|0
1620070390000|2021-05-03 19:33:10|570.08|564.08|570.12|564.12|570.12|564.12|570.08|564.08|0
1620070400000|2021-05-03 19:33:20|570.13|564.13|570.2|564.2|570.2|564.2|570.1|564.1|0
1620070410000|2021-05-03 19:33:30|570.25|564.25|570.31|564.31|570.31|564.31|570.25|564.25|0
1620070420000|2021-05-03 19:33:40|570.28|564.28|570.28|564.28|570.3|564.3|570.28|564.28|0
1620070430000|2021-05-03 19:33:50|570.32|564.32|570.35|564.35|570.35|564.35|570.32|564.32|0
1620070440000|2021-05-03 19:34:00|570.38|564.38|570.38|564.38|570.38|564.38|570.38|564.38|0
1620070450000|2021-05-03 19:34:10|570.34|564.34|570.51|564.51|570.51|564.51|570.32|564.32|0
1620070460000|2021-05-03 19:34:20|570.54|564.54|570.61|564.61|570.71|564.71|570.54|564.54|0
1620070470000|2021-05-03 19:34:30|570.58|564.58|570.65|564.65|570.65|564.65|570.58|564.58|0
1620070480000|2021-05-03 19:34:40|570.62|564.62|570.65|564.65|570.66|564.66|570.61|564.61|0
1620070490000|2021-05-03 19:34:50|570.62|564.62|570.59|564.59|570.62|564.62|570.59|564.59|0
1620070500000|2021-05-03 19:35:00|570.57|564.57|570.54|564.54|570.57|564.57|570.54|564.54|0
1620070510000|2021-05-03 19:35:10|570.52|564.52|570.57|564.57|570.57|564.57|570.52|564.52|0
1620070520000|2021-05-03 19:35:20|570.59|564.59|570.59|564.59|570.59|564.59|570.58|564.58|0
1620070530000|2021-05-03 19:35:30|570.45|564.45|570.42|564.42|570.45|564.45|570.42|564.42|0
1620070540000|2021-05-03 19:35:40|570.34|564.34|570.36|564.36|570.36|564.36|570.34|564.34|0
1620070550000|2021-05-03 19:35:50|570.37|564.37|570.37|564.37|570.37|564.37|570.37|564.37|0
1620070560000|2021-05-03 19:36:00|570.36|564.36|570.34|564.34|570.37|564.37|570.34|564.34|0
1620070570000|2021-05-03 19:36:10|570.31|564.31|570.2|564.2|570.31|564.31|570.2|564.2|0
1620070580000|2021-05-03 19:36:20|570.18|564.18|570.21|564.21|570.21|564.21|570.18|564.18|0
1620070590000|2021-05-03 19:36:30|570.2|564.2|570.2|564.2|570.21|564.21|570.2|564.2|0
1620070600000|2021-05-03 19:36:40|570.21|564.21|570.2|564.2|570.21|564.21|570.2|564.2|0
1620070610000|2021-05-03 19:36:50|570.21|564.21|570.17|564.17|570.21|564.21|570.16|564.16|0
1620070620000|2021-05-03 19:37:00|570.12|564.12|570.22|564.22|570.22|564.22|570.11|564.11|0
1620070630000|2021-05-03 19:37:10|570.26|564.26|570.28|564.28|570.28|564.28|570.26|564.26|0
1620070640000|2021-05-03 19:37:20|570.33|564.33|570.31|564.31|570.37|564.37|570.31|564.31|0
1620070650000|2021-05-03 19:37:30|570.32|564.32|570.34|564.34|570.34|564.34|570.3|564.3|0
1620070660000|2021-05-03 19:37:40|570.31|564.31|570.28|564.28|570.31|564.31|570.27|564.27|0
1620070670000|2021-05-03 19:37:50|570.27|564.27|570.27|564.27|570.28|564.28|570.27|564.27|0
1620070680000|2021-05-03 19:38:00|570.3|564.3|570.3|564.3|570.3|564.3|570.29|564.29|0
1620070690000|2021-05-03 19:38:10|570.29|564.29|570.25|564.25|570.31|564.31|570.25|564.25|0
1620070700000|2021-05-03 19:38:20|570.18|564.18|570.06|564.06|570.18|564.18|570.06|564.06|0
1620070710000|2021-05-03 19:38:30|570.05|564.05|569.97|563.97|570.05|564.05|569.97|563.97|0
1620070720000|2021-05-03 19:38:40|569.96|563.96|569.96|563.96|569.96|563.96|569.95|563.95|0
1620070730000|2021-05-03 19:38:50|569.95|563.95|569.98|563.98|569.98|563.98|569.95|563.95|0
1620070740000|2021-05-03 19:39:00|569.99|563.99|569.84|563.84|569.99|563.99|569.84|563.84|0
1620070750000|2021-05-03 19:39:10|569.86|563.86|569.81|563.81|569.86|563.86|569.79|563.79|0
1620070760000|2021-05-03 19:39:20|569.79|563.79|569.83|563.83|569.83|563.83|569.79|563.79|0
1620070770000|2021-05-03 19:39:30|569.85|563.85|569.87|563.87|569.87|563.87|569.83|563.83|0
1620070780000|2021-05-03 19:39:40|569.92|563.92|569.92|563.92|569.92|563.92|569.92|563.92|0
1620070790000|2021-05-03 19:39:50|569.94|563.94|569.93|563.93|569.95|563.95|569.93|563.93|0
1620070800000|2021-05-03 19:40:00|569.8|563.8|569.83|563.83|569.83|563.83|569.73|563.73|0
1620070810000|2021-05-03 19:40:10|569.77|563.77|569.66|563.66|569.82|563.82|569.66|563.66|0
1620070820000|2021-05-03 19:40:20|569.67|563.67|569.65|563.65|569.67|563.67|569.65|563.65|0
1620070830000|2021-05-03 19:40:30|569.63|563.63|569.63|563.63|569.63|563.63|569.63|563.63|0
1620070850000|2021-05-03 19:40:50|569.65|563.65|569.61|563.61|569.65|563.65|569.61|563.61|0
1620070860000|2021-05-03 19:41:00|569.62|563.62|569.69|563.69|569.69|563.69|569.62|563.62|0
1620070870000|2021-05-03 19:41:10|569.72|563.72|569.8|563.8|569.8|563.8|569.72|563.72|0
1620070880000|2021-05-03 19:41:20|569.81|563.81|569.84|563.84|569.84|563.84|569.77|563.77|0
1620070890000|2021-05-03 19:41:30|569.91|563.91|569.91|563.91|569.91|563.91|569.91|563.91|0
1620070900000|2021-05-03 19:41:40|569.96|563.96|569.98|563.98|569.98|563.98|569.93|563.93|0
1620070910000|2021-05-03 19:41:50|569.95|563.95|569.98|563.98|569.98|563.98|569.95|563.95|0
1620070920000|2021-05-03 19:42:00|569.96|563.96|569.96|563.96|569.96|563.96|569.96|563.96|0
1620070930000|2021-05-03 19:42:10|569.95|563.95|570.02|564.02|570.02|564.02|569.9|563.9|0
1620070940000|2021-05-03 19:42:20|570.04|564.04|570.1|564.1|570.1|564.1|570.04|564.04|0
1620070950000|2021-05-03 19:42:30|570.07|564.07|570.04|564.04|570.07|564.07|570.04|564.04|0
1620070960000|2021-05-03 19:42:40|570.07|564.07|570.1|564.1|570.12|564.12|570.07|564.07|0
1620070970000|2021-05-03 19:42:50|570.12|564.12|570.18|564.18|570.18|564.18|570.12|564.12|0
1620070980000|2021-05-03 19:43:00|570.16|564.16|570.15|564.15|570.17|564.17|570.15|564.15|0
1620070990000|2021-05-03 19:43:10|570.18|564.18|570.33|564.33|570.33|564.33|570.18|564.18|0
1620071000000|2021-05-03 19:43:20|570.29|564.29|570.24|564.24|570.29|564.29|570.24|564.24|0
1620071010000|2021-05-03 19:43:30|570.21|564.21|570.16|564.16|570.22|564.22|570.16|564.16|0
1620071020000|2021-05-03 19:43:40|570.14|564.14|570.17|564.17|570.18|564.18|570.14|564.14|0
1620071030000|2021-05-03 19:43:50|570.22|564.22|570.21|564.21|570.22|564.22|570.21|564.21|0
1620071040000|2021-05-03 19:44:00|570.18|564.18|570.21|564.21|570.21|564.21|570.18|564.18|0
1620071050000|2021-05-03 19:44:10|570.2|564.2|570.26|564.26|570.3|564.3|570.2|564.2|0
1620071060000|2021-05-03 19:44:20|570.25|564.25|570.28|564.28|570.28|564.28|570.25|564.25|0
1620071070000|2021-05-03 19:44:30|570.26|564.26|570.25|564.25|570.27|564.27|570.25|564.25|0
1620071080000|2021-05-03 19:44:40|570.31|564.31|570.42|564.42|570.42|564.42|570.31|564.31|0
1620071090000|2021-05-03 19:44:50|570.46|564.46|570.59|564.59|570.59|564.59|570.46|564.46|0
1620071100000|2021-05-03 19:45:00|570.61|564.61|570.56|564.56|570.65|564.65|570.56|564.56|0
1620071110000|2021-05-03 19:45:10|570.54|564.54|570.51|564.51|570.54|564.54|570.5|564.5|0
1620071120000|2021-05-03 19:45:20|570.48|564.48|570.45|564.45|570.48|564.48|570.45|564.45|0
1620071130000|2021-05-03 19:45:30|570.49|564.49|570.44|564.44|570.49|564.49|570.44|564.44|0
1620071140000|2021-05-03 19:45:40|570.41|564.41|570.25|564.25|570.41|564.41|570.25|564.25|0
1620071150000|2021-05-03 19:45:50|570.23|564.23|570.3|564.3|570.3|564.3|570.23|564.23|0
1620071160000|2021-05-03 19:46:00|570.26|564.26|570.17|564.17|570.27|564.27|570.16|564.16|0
1620071170000|2021-05-03 19:46:10|570.16|564.16|570.3|564.3|570.3|564.3|570.16|564.16|0
1620071180000|2021-05-03 19:46:20|570.29|564.29|570.23|564.23|570.29|564.29|570.23|564.23|0
1620071190000|2021-05-03 19:46:30|570.22|564.22|570.25|564.25|570.25|564.25|570.22|564.22|0
1620071200000|2021-05-03 19:46:40|570.19|564.19|570.26|564.26|570.26|564.26|570.17|564.17|0
1620071210000|2021-05-03 19:46:50|570.28|564.28|570.3|564.3|570.3|564.3|570.28|564.28|0
1620071220000|2021-05-03 19:47:00|570.28|564.28|570.23|564.23|570.28|564.28|570.23|564.23|0
1620071230000|2021-05-03 19:47:10|570.22|564.22|570.31|564.31|570.31|564.31|570.22|564.22|0
1620071240000|2021-05-03 19:47:20|570.26|564.26|570.23|564.23|570.26|564.26|570.23|564.23|0
1620071250000|2021-05-03 19:47:30|570.24|564.24|570.31|564.31|570.31|564.31|570.24|564.24|0
1620071260000|2021-05-03 19:47:40|570.3|564.3|570.2|564.2|570.33|564.33|570.2|564.2|0
1620071270000|2021-05-03 19:47:50|570.23|564.23|570.16|564.16|570.23|564.23|570.16|564.16|0
1620071280000|2021-05-03 19:48:00|570.23|564.23|570.17|564.17|570.24|564.24|570.17|564.17|0
1620071290000|2021-05-03 19:48:10|570.21|564.21|570.19|564.19|570.24|564.24|570.19|564.19|0
1620071300000|2021-05-03 19:48:20|570.15|564.15|570.11|564.11|570.15|564.15|570.09|564.09|0
1620071310000|2021-05-03 19:48:30|570.13|564.13|570.15|564.15|570.15|564.15|570.12|564.12|0
1620071320000|2021-05-03 19:48:40|570.14|564.14|570.1|564.1|570.25|564.25|570.1|564.1|0
1620071330000|2021-05-03 19:48:50|570.11|564.11|569.95|563.95|570.11|564.11|569.95|563.95|0
1620071340000|2021-05-03 19:49:00|569.97|563.97|570.04|564.04|570.04|564.04|569.96|563.96|0
1620071350000|2021-05-03 19:49:10|570.03|564.03|570.13|564.13|570.13|564.13|570.03|564.03|0
1620071360000|2021-05-03 19:49:20|570.18|564.18|570.16|564.16|570.18|564.18|570.13|564.13|0
1620071370000|2021-05-03 19:49:30|570.17|564.17|570.13|564.13|570.18|564.18|570.13|564.13|0
1620071380000|2021-05-03 19:49:40|570.12|564.12|570.16|564.16|570.16|564.16|570.12|564.12|0
1620071390000|2021-05-03 19:49:50|570.1|564.1|570|564|570.1|564.1|570|564|0
1620071400000|2021-05-03 19:50:00|569.95|563.95|569.97|563.97|569.98|563.98|569.95|563.95|0
1620071410000|2021-05-03 19:50:10|570.02|564.02|570.01|564.01|570.02|564.02|570.01|564.01|0
1620071420000|2021-05-03 19:50:20|569.93|563.93|569.96|563.96|570.01|564.01|569.93|563.93|0
1620071430000|2021-05-03 19:50:30|569.99|563.99|569.91|563.91|569.99|563.99|569.91|563.91|0
1620071440000|2021-05-03 19:50:40|569.86|563.86|569.9|563.9|569.9|563.9|569.86|563.86|0
1620071450000|2021-05-03 19:50:50|569.86|563.86|569.86|563.86|569.86|563.86|569.86|563.86|0
1620071460000|2021-05-03 19:51:00|569.85|563.85|569.85|563.85|569.91|563.91|569.85|563.85|0
1620071470000|2021-05-03 19:51:10|569.87|563.87|569.99|563.99|569.99|563.99|569.87|563.87|0
1620071480000|2021-05-03 19:51:20|570.03|564.03|570.01|564.01|570.04|564.04|570.01|564.01|0
1620071490000|2021-05-03 19:51:30|569.99|563.99|569.98|563.98|569.99|563.99|569.98|563.98|0
1620071500000|2021-05-03 19:51:40|570.01|564.01|570.03|564.03|570.03|564.03|570.01|564.01|0
1620071510000|2021-05-03 19:51:50|570.04|564.04|570.07|564.07|570.07|564.07|570.04|564.04|0
1620071520000|2021-05-03 19:52:00|570.12|564.12|570.01|564.01|570.12|564.12|570.01|564.01|0
1620071530000|2021-05-03 19:52:10|569.99|563.99|569.98|563.98|569.99|563.99|569.98|563.98|0
1620071540000|2021-05-03 19:52:20|569.99|563.99|570.13|564.13|570.13|564.13|569.99|563.99|0
1620071550000|2021-05-03 19:52:30|570.17|564.17|570.19|564.19|570.19|564.19|570.17|564.17|0
1620071560000|2021-05-03 19:52:40|570.22|564.22|570.22|564.22|570.22|564.22|570.22|564.22|0
1620071570000|2021-05-03 19:52:50|570.27|564.27|570.27|564.27|570.27|564.27|570.27|564.27|0
1620071580000|2021-05-03 19:53:00|570.29|564.29|570.39|564.39|570.39|564.39|570.29|564.29|0
1620071590000|2021-05-03 19:53:10|570.36|564.36|570.17|564.17|570.36|564.36|570.17|564.17|0
1620071600000|2021-05-03 19:53:20|570.11|564.11|570.1|564.1|570.11|564.11|570.08|564.08|0
1620071610000|2021-05-03 19:53:30|570.13|564.13|570.07|564.07|570.13|564.13|570.07|564.07|0
1620071620000|2021-05-03 19:53:40|570.04|564.04|570.12|564.12|570.12|564.12|570|564|0
1620071630000|2021-05-03 19:53:50|570.08|564.08|570.17|564.17|570.17|564.17|570.08|564.08|0
1620071640000|2021-05-03 19:54:00|570.12|564.12|570.04|564.04|570.12|564.12|570.04|564.04|0
1620071650000|2021-05-03 19:54:10|570.09|564.09|570.15|564.15|570.24|564.24|570.09|564.09|0
1620071660000|2021-05-03 19:54:20|570.18|564.18|570.07|564.07|570.18|564.18|570.07|564.07|0
1620071670000|2021-05-03 19:54:30|570.08|564.08|570.1|564.1|570.1|564.1|570.08|564.08|0
1620071680000|2021-05-03 19:54:40|570.13|564.13|570.1|564.1|570.13|564.13|570.1|564.1|0
1620071690000|2021-05-03 19:54:50|570.16|564.16|570.05|564.05|570.18|564.18|570.05|564.05|0
1620071700000|2021-05-03 19:55:00|570.18|564.18|570.24|564.24|570.25|564.25|570.14|564.14|0
1620071710000|2021-05-03 19:55:10|570.25|564.25|570.23|564.23|570.29|564.29|570.22|564.22|0
1620071720000|2021-05-03 19:55:20|570.21|564.21|570.18|564.18|570.21|564.21|570.18|564.18|0
1620071730000|2021-05-03 19:55:30|570.23|564.23|570.05|564.05|570.23|564.23|570.05|564.05|0
1620071740000|2021-05-03 19:55:40|570.21|564.21|570.15|564.15|570.22|564.22|570.15|564.15|0
1620071750000|2021-05-03 19:55:50|570.18|564.18|570.19|564.19|570.2|564.2|570.18|564.18|0
1620071760000|2021-05-03 19:56:00|570.16|564.16|569.98|563.98|570.16|564.16|569.96|563.96|0
1620071770000|2021-05-03 19:56:10|569.95|563.95|569.95|563.95|569.95|563.95|569.95|563.95|0
1620071780000|2021-05-03 19:56:20|569.86|563.86|569.92|563.92|569.92|563.92|569.86|563.86|0
1620071790000|2021-05-03 19:56:30|569.85|563.85|569.92|563.92|569.95|563.95|569.83|563.83|0
1620071800000|2021-05-03 19:56:40|569.89|563.89|569.88|563.88|569.94|563.94|569.88|563.88|0
1620071810000|2021-05-03 19:56:50|569.9|563.9|569.9|563.9|569.9|563.9|569.9|563.9|0
1620071820000|2021-05-03 19:57:00|569.89|563.89|569.99|563.99|569.99|563.99|569.89|563.89|0
1620071830000|2021-05-03 19:57:10|569.97|563.97|569.95|563.95|569.97|563.97|569.91|563.91|0
1620071840000|2021-05-03 19:57:20|569.93|563.93|569.98|563.98|569.98|563.98|569.93|563.93|0
1620071850000|2021-05-03 19:57:30|569.95|563.95|570|564|570.01|564.01|569.95|563.95|0
1620071860000|2021-05-03 19:57:40|569.98|563.98|570.03|564.03|570.03|564.03|569.96|563.96|0
1620071870000|2021-05-03 19:57:50|569.97|563.97|570.03|564.03|570.06|564.06|569.97|563.97|0
1620071880000|2021-05-03 19:58:00|570.05|564.05|570.11|564.11|570.14|564.14|570.05|564.05|0
1620071890000|2021-05-03 19:58:10|570.13|564.13|570.14|564.14|570.14|564.14|570.11|564.11|0
1620071900000|2021-05-03 19:58:20|570.1|564.1|570.1|564.1|570.1|564.1|570.1|564.1|0
1620071910000|2021-05-03 19:58:30|570.02|564.02|570.07|564.07|570.07|564.07|570.02|564.02|0
1620071920000|2021-05-03 19:58:40|570.11|564.11|570.15|564.15|570.15|564.15|570.11|564.11|0
1620071930000|2021-05-03 19:58:50|570.13|564.13|570.1|564.1|570.14|564.14|570.1|564.1|0
1620071940000|2021-05-03 19:59:00|570.19|564.19|570.27|564.27|570.36|564.36|570.19|564.19|0
1620071950000|2021-05-03 19:59:10|570.33|564.33|570.31|564.31|570.33|564.33|570.22|564.22|0
1620071960000|2021-05-03 19:59:20|570.22|564.22|570.12|564.12|570.26|564.26|570.12|564.12|0
1620071970000|2021-05-03 19:59:30|570.09|564.09|570.16|564.16|570.16|564.16|570.01|564.01|0
1620071980000|2021-05-03 19:59:40|570.11|564.11|570.04|564.04|570.16|564.16|570.03|564.03|0
1620071990000|2021-05-03 19:59:50|570.03|564.03|570.07|564.07|570.14|564.14|569.99|563.99|0
1620135190000|2021-05-04 13:33:10|563.44|557.44|563.55|557.55|563.55|557.55|563.44|557.44|0
1620135200000|2021-05-04 13:33:20|563.56|557.56|563.82|557.82|563.84|557.84|563.37|557.37|0
1620135210000|2021-05-04 13:33:30|563.81|557.81|563.82|557.82|563.82|557.82|563.71|557.71|0
1620135220000|2021-05-04 13:33:40|563.84|557.84|563.78|557.78|563.88|557.88|563.78|557.78|0
1620135230000|2021-05-04 13:33:50|563.75|557.75|563.77|557.77|563.79|557.79|563.7|557.7|0
1620135240000|2021-05-04 13:34:00|563.78|557.78|563.12|557.12|563.78|557.78|563.12|557.12|0
1620135250000|2021-05-04 13:34:10|563.15|557.15|562.94|556.94|563.15|557.15|562.94|556.94|0
1620135260000|2021-05-04 13:34:20|562.88|556.88|563.14|557.14|563.14|557.14|561.95|555.95|0
1620135270000|2021-05-04 13:34:30|563.6|557.6|563.79|557.79|563.86|557.86|563.6|557.6|0
1620135280000|2021-05-04 13:34:40|563.78|557.78|563.85|557.85|563.85|557.85|563.78|557.78|0
1620135290000|2021-05-04 13:34:50|564.42|558.42|564.44|558.44|564.44|558.44|564.39|558.39|0
1620135300000|2021-05-04 13:35:00|564.41|558.41|564.47|558.47|564.47|558.47|564.39|558.39|0
1620135310000|2021-05-04 13:35:10|564.45|558.45|564.73|558.73|564.73|558.73|564.36|558.36|0
1620135320000|2021-05-04 13:35:20|564.58|558.58|564.82|558.82|564.85|558.85|564.57|558.57|0
1620135330000|2021-05-04 13:35:30|564.8|558.8|565.02|559.02|565.08|559.08|564.71|558.71|0
1620135340000|2021-05-04 13:35:40|564.88|558.88|564.59|558.59|564.88|558.88|564.58|558.58|0
1620135350000|2021-05-04 13:35:50|564.51|558.51|564.24|558.24|564.53|558.53|564.24|558.24|0
1620135360000|2021-05-04 13:36:00|564.23|558.23|564.01|558.01|564.23|558.23|563.9|557.9|0
1620135370000|2021-05-04 13:36:10|563.95|557.95|563.85|557.85|563.95|557.95|563.84|557.84|0
1620135380000|2021-05-04 13:36:20|563.84|557.84|564.01|558.01|564.07|558.07|563.84|557.84|0
1620135390000|2021-05-04 13:36:30|564.07|558.07|564.18|558.18|564.18|558.18|564.04|558.04|0
1620135400000|2021-05-04 13:36:40|564.17|558.17|564|558|564.17|558.17|564|558|0
1620135410000|2021-05-04 13:36:50|564.01|558.01|564.06|558.06|564.18|558.18|564.01|558.01|0
1620135420000|2021-05-04 13:37:00|564.07|558.07|563.96|557.96|564.09|558.09|563.96|557.96|0
1620135430000|2021-05-04 13:37:10|563.94|557.94|563.92|557.92|563.94|557.94|563.92|557.92|0
1620135440000|2021-05-04 13:37:20|563.91|557.91|564.11|558.11|564.11|558.11|563.91|557.91|0
1620135450000|2021-05-04 13:37:30|564.1|558.1|563.89|557.89|564.19|558.19|563.85|557.85|0
1620135460000|2021-05-04 13:37:40|563.85|557.85|563.78|557.78|563.85|557.85|563.78|557.78|0
1620135470000|2021-05-04 13:37:50|563.95|557.95|563.67|557.67|564.07|558.07|563.67|557.67|0
1620135480000|2021-05-04 13:38:00|563.17|557.17|562.69|556.69|563.75|557.75|562.69|556.69|0
1620135490000|2021-05-04 13:38:10|562.65|556.65|562.49|556.49|562.65|556.65|562.49|556.49|0
1620135500000|2021-05-04 13:38:20|562.5|556.5|561.42|555.42|562.5|556.5|561.42|555.42|0
1620135510000|2021-05-04 13:38:30|561.27|555.27|561.24|555.24|561.27|555.27|561.21|555.21|0
1620135520000|2021-05-04 13:38:40|561.23|555.23|561.28|555.28|561.28|555.28|561.21|555.21|0
1620135530000|2021-05-04 13:38:50|561.29|555.29|561.34|555.34|561.34|555.34|561.29|555.29|0
1620135540000|2021-05-04 13:39:00|561.33|555.33|561.54|555.54|561.54|555.54|561.33|555.33|0
1620135550000|2021-05-04 13:39:10|561.53|555.53|561.54|555.54|561.54|555.54|561.49|555.49|0
1620135560000|2021-05-04 13:39:20|561.33|555.33|561.28|555.28|561.34|555.34|561.27|555.27|0
1620135570000|2021-05-04 13:39:30|561.17|555.17|561.3|555.3|561.37|555.37|561.17|555.17|0
1620135580000|2021-05-04 13:39:40|561.2|555.2|561.21|555.21|561.23|555.23|561.2|555.2|0
1620135590000|2021-05-04 13:39:50|561.25|555.25|561.21|555.21|561.25|555.25|561.21|555.21|0
1620135600000|2021-05-04 13:40:00|561.23|555.23|561.36|555.36|561.37|555.37|561.22|555.22|0
1620135610000|2021-05-04 13:40:10|561.5|555.5|561.32|555.32|561.91|555.91|561.24|555.24|0
1620135620000|2021-05-04 13:40:20|561.27|555.27|560.8|554.8|561.43|555.43|560.8|554.8|0
1620135630000|2021-05-04 13:40:30|560.76|554.76|560.75|554.75|560.84|554.84|560.75|554.75|0
1620135640000|2021-05-04 13:40:40|560.85|554.85|560.66|554.66|560.89|554.89|560.66|554.66|0
1620135650000|2021-05-04 13:40:50|560.54|554.54|559.67|553.67|560.54|554.54|559.67|553.67|0
1620135660000|2021-05-04 13:41:00|559.52|553.52|559.18|553.18|559.57|553.57|559.18|553.18|0
1620135670000|2021-05-04 13:41:10|559.23|553.23|559.36|553.36|559.44|553.44|559.23|553.23|0
1620135680000|2021-05-04 13:41:20|559.39|553.39|559.49|553.49|559.49|553.49|559.31|553.31|0
1620135690000|2021-05-04 13:41:30|559.43|553.43|559.16|553.16|559.66|553.66|559.16|553.16|0
1620135700000|2021-05-04 13:41:40|559.2|553.2|559.17|553.17|559.22|553.22|559.12|553.12|0
1620135710000|2021-05-04 13:41:50|559.23|553.23|559.16|553.16|559.23|553.23|559.15|553.15|0
1620135720000|2021-05-04 13:42:00|559.17|553.17|560.18|554.18|560.18|554.18|559.17|553.17|0
1620135730000|2021-05-04 13:42:10|560.2|554.2|560.21|554.21|560.35|554.35|560.2|554.2|0
1620135740000|2021-05-04 13:42:20|560.22|554.22|560.39|554.39|560.5|554.5|560.22|554.22|0
1620135750000|2021-05-04 13:42:30|560.35|554.35|560.15|554.15|560.36|554.36|560.11|554.11|0
1620135760000|2021-05-04 13:42:40|560.01|554.01|559.78|553.78|560.01|554.01|559.78|553.78|0
1620135770000|2021-05-04 13:42:50|559.76|553.76|559.59|553.59|559.79|553.79|559.51|553.51|0
1620135780000|2021-05-04 13:43:00|559.55|553.55|559.49|553.49|559.62|553.62|559.49|553.49|0
1620135790000|2021-05-04 13:43:10|559.44|553.44|559.62|553.62|559.62|553.62|559.4|553.4|0
1620135800000|2021-05-04 13:43:20|559.64|553.64|559.57|553.57|559.64|553.64|559.55|553.55|0
1620135810000|2021-05-04 13:43:30|559.91|553.91|559.88|553.88|559.92|553.92|559.73|553.73|0
1620135820000|2021-05-04 13:43:40|559.83|553.83|559.48|553.48|559.95|553.95|559.48|553.48|0
1620135830000|2021-05-04 13:43:50|559.52|553.52|559.56|553.56|559.63|553.63|559.48|553.48|0
1620135840000|2021-05-04 13:44:00|559.52|553.52|559.45|553.45|559.57|553.57|559.42|553.42|0
1620135850000|2021-05-04 13:44:10|559.47|553.47|559.03|553.03|559.47|553.47|559.03|553.03|0
1620135860000|2021-05-04 13:44:20|559|553|558.92|552.92|559|553|558.86|552.86|0
1620135870000|2021-05-04 13:44:30|558.86|552.86|558.85|552.85|558.86|552.86|558.82|552.82|0
1620135880000|2021-05-04 13:44:40|558.83|552.83|559.06|553.06|559.06|553.06|558.83|552.83|0
1620135890000|2021-05-04 13:44:50|559.01|553.01|558.42|552.42|559.01|553.01|558.4|552.4|0
1620135900000|2021-05-04 13:45:00|558.39|552.39|558.24|552.24|558.42|552.42|558.24|552.24|0
1620135910000|2021-05-04 13:45:10|558.09|552.09|557.47|551.47|558.09|552.09|557.47|551.47|0
1620135920000|2021-05-04 13:45:20|557.48|551.48|557.47|551.47|557.65|551.65|557.46|551.46|0
1620135930000|2021-05-04 13:45:30|557.39|551.39|557.41|551.41|557.6|551.6|557.36|551.36|0
1620135940000|2021-05-04 13:45:40|557.51|551.51|557.23|551.23|557.56|551.56|557.23|551.23|0
1620135950000|2021-05-04 13:45:50|557.2|551.2|557.18|551.18|557.34|551.34|557.15|551.15|0
1620135960000|2021-05-04 13:46:00|557.14|551.14|557.14|551.14|557.14|551.14|556.89|550.89|0
1620135970000|2021-05-04 13:46:10|557.2|551.2|556.96|550.96|557.2|551.2|556.95|550.95|0
1620135980000|2021-05-04 13:46:20|556.85|550.85|556.74|550.74|556.89|550.89|556.74|550.74|0
1620135990000|2021-05-04 13:46:30|556.63|550.63|556.55|550.55|556.63|550.63|556.55|550.55|0
1620136000000|2021-05-04 13:46:40|556.58|550.58|556.65|550.65|556.73|550.73|556.58|550.58|0
1620136010000|2021-05-04 13:46:50|556.67|550.67|557.74|551.74|557.74|551.74|556.67|550.67|0
1620136020000|2021-05-04 13:47:00|557.89|551.89|558.18|552.18|558.18|552.18|557.89|551.89|0
1620136030000|2021-05-04 13:47:10|558.14|552.14|557.75|551.75|558.14|552.14|557.75|551.75|0
1620136040000|2021-05-04 13:47:20|557.76|551.76|557.81|551.81|557.82|551.82|557.76|551.76|0
1620136050000|2021-05-04 13:47:30|557.87|551.87|557.72|551.72|557.99|551.99|557.63|551.63|0
1620136060000|2021-05-04 13:47:40|557.74|551.74|557.77|551.77|557.78|551.78|557.67|551.67|0
1620136070000|2021-05-04 13:47:50|557.95|551.95|558.8|552.8|558.84|552.84|557.95|551.95|0
1620136080000|2021-05-04 13:48:00|558.85|552.85|559.31|553.31|559.31|553.31|558.76|552.76|0
1620136090000|2021-05-04 13:48:10|559.35|553.35|559.54|553.54|559.59|553.59|559.35|553.35|0
1620136100000|2021-05-04 13:48:20|559.58|553.58|559.43|553.43|559.58|553.58|559.25|553.25|0
1620136110000|2021-05-04 13:48:30|559.45|553.45|559.58|553.58|559.69|553.69|559.38|553.38|0
1620136120000|2021-05-04 13:48:40|559.61|553.61|559.81|553.81|559.81|553.81|559.61|553.61|0
1620136130000|2021-05-04 13:48:50|559.76|553.76|559.4|553.4|559.76|553.76|559.4|553.4|0
1620136140000|2021-05-04 13:49:00|559.39|553.39|558.98|552.98|559.42|553.42|558.92|552.92|0
1620136150000|2021-05-04 13:49:10|558.99|552.99|559.31|553.31|559.31|553.31|558.99|552.99|0
1620136160000|2021-05-04 13:49:20|559.28|553.28|559.7|553.7|559.7|553.7|559.28|553.28|0
1620136170000|2021-05-04 13:49:30|559.74|553.74|559.29|553.29|559.74|553.74|559.29|553.29|0
1620136180000|2021-05-04 13:49:40|559.33|553.33|559.27|553.27|559.43|553.43|559.27|553.27|0
1620136190000|2021-05-04 13:49:50|559.28|553.28|559.06|553.06|559.31|553.31|559.05|553.05|0
1620136200000|2021-05-04 13:50:00|559.11|553.11|558.96|552.96|559.15|553.15|558.96|552.96|0
1620136210000|2021-05-04 13:50:10|558.95|552.95|558.72|552.72|559.15|553.15|558.72|552.72|0
1620136220000|2021-05-04 13:50:20|558.74|552.74|558.55|552.55|558.74|552.74|558.55|552.55|0
1620136230000|2021-05-04 13:50:30|558.45|552.45|557.81|551.81|558.45|552.45|557.81|551.81|0
1620136240000|2021-05-04 13:50:40|557.8|551.8|557.71|551.71|557.81|551.81|557.6|551.6|0
1620136250000|2021-05-04 13:50:50|557.69|551.69|557.4|551.4|557.69|551.69|557.4|551.4|0
1620136260000|2021-05-04 13:51:00|557.37|551.37|557.51|551.51|557.51|551.51|557.37|551.37|0
1620136270000|2021-05-04 13:51:10|557.53|551.53|557.49|551.49|557.61|551.61|557.49|551.49|0
1620136280000|2021-05-04 13:51:20|557.47|551.47|557.04|551.04|557.47|551.47|557.04|551.04|0
1620136290000|2021-05-04 13:51:30|557|551|557.05|551.05|557.05|551.05|556.98|550.98|0
1620136300000|2021-05-04 13:51:40|556.95|550.95|557.25|551.25|557.31|551.31|556.93|550.93|0
1620136310000|2021-05-04 13:51:50|557.27|551.27|557.3|551.3|557.42|551.42|557.26|551.26|0
1620136320000|2021-05-04 13:52:00|557.26|551.26|556.71|550.71|557.26|551.26|556.7|550.7|0
1620136330000|2021-05-04 13:52:10|556.69|550.69|556.15|550.15|556.69|550.69|556.15|550.15|0
1620136340000|2021-05-04 13:52:20|556.13|550.13|555.64|549.64|556.13|550.13|555.64|549.64|0
1620136350000|2021-05-04 13:52:30|555.59|549.59|555.05|549.05|555.59|549.59|555.05|549.05|0
1620136360000|2021-05-04 13:52:40|555.15|549.15|555.19|549.19|555.27|549.27|555.15|549.15|0
1620136370000|2021-05-04 13:52:50|555.21|549.21|555.54|549.54|555.54|549.54|555.15|549.15|0
1620136380000|2021-05-04 13:53:00|555.52|549.52|555.6|549.6|555.69|549.69|555.52|549.52|0
1620136390000|2021-05-04 13:53:10|555.63|549.63|556.38|550.38|556.38|550.38|555.63|549.63|0
1620136400000|2021-05-04 13:53:20|556.46|550.46|556.48|550.48|556.67|550.67|556.46|550.46|0
1620136410000|2021-05-04 13:53:30|556.4|550.4|556.16|550.16|556.4|550.4|556.08|550.08|0
1620136420000|2021-05-04 13:53:40|556.17|550.17|555.7|549.7|556.18|550.18|555.7|549.7|0
1620136430000|2021-05-04 13:53:50|555.52|549.52|555.03|549.03|555.52|549.52|555.03|549.03|0
1620136440000|2021-05-04 13:54:00|554.85|548.85|554.81|548.81|554.94|548.94|554.81|548.81|0
1620136450000|2021-05-04 13:54:10|554.72|548.72|554.63|548.63|554.76|548.76|554.61|548.61|0
1620136460000|2021-05-04 13:54:20|554.75|548.75|554.82|548.82|554.82|548.82|554.7|548.7|0
1620136470000|2021-05-04 13:54:30|554.85|548.85|555.07|549.07|555.07|549.07|554.82|548.82|0
1620136480000|2021-05-04 13:54:40|555.14|549.14|555.22|549.22|555.39|549.39|555.14|549.14|0
1620136490000|2021-05-04 13:54:50|555.18|549.18|555.24|549.24|555.24|549.24|554.98|548.98|0
1620136500000|2021-05-04 13:55:00|555.22|549.22|555.09|549.09|555.22|549.22|555.09|549.09|0
1620136510000|2021-05-04 13:55:10|555.02|549.02|554.56|548.56|555.02|549.02|554.56|548.56|0
1620136520000|2021-05-04 13:55:20|554.49|548.49|554.21|548.21|554.49|548.49|554.17|548.17|0
1620136530000|2021-05-04 13:55:30|554.28|548.28|554.55|548.55|554.55|548.55|554.24|548.24|0
1620136540000|2021-05-04 13:55:40|554.56|548.56|554.61|548.61|554.73|548.73|554.56|548.56|0
1620136550000|2021-05-04 13:55:50|554.56|548.56|555.35|549.35|555.35|549.35|554.56|548.56|0
1620136560000|2021-05-04 13:56:00|555.43|549.43|555.74|549.74|555.76|549.76|555.43|549.43|0
1620136570000|2021-05-04 13:56:10|555.73|549.73|555.84|549.84|555.84|549.84|555.73|549.73|0
1620136580000|2021-05-04 13:56:20|555.92|549.92|556.15|550.15|556.15|550.15|555.92|549.92|0
1620136590000|2021-05-04 13:56:30|556.18|550.18|556.21|550.21|556.21|550.21|556.12|550.12|0
1620136600000|2021-05-04 13:56:40|556.2|550.2|556.06|550.06|556.21|550.21|556.06|550.06|0
1620136610000|2021-05-04 13:56:50|556.07|550.07|556.03|550.03|556.18|550.18|556.03|550.03|0
1620136620000|2021-05-04 13:57:00|556|550|555.93|549.93|556|550|555.88|549.88|0
1620136630000|2021-05-04 13:57:10|555.99|549.99|555.97|549.97|556.15|550.15|555.97|549.97|0
1620136640000|2021-05-04 13:57:20|555.77|549.77|555.48|549.48|555.81|549.81|555.48|549.48|0
1620136650000|2021-05-04 13:57:30|555.35|549.35|555.44|549.44|555.44|549.44|555.25|549.25|0
1620136660000|2021-05-04 13:57:40|555.45|549.45|555.28|549.28|555.45|549.45|555.21|549.21|0
1620136670000|2021-05-04 13:57:50|555.35|549.35|555.15|549.15|555.35|549.35|555.15|549.15|0
1620136680000|2021-05-04 13:58:00|555.12|549.12|554.87|548.87|555.12|549.12|554.87|548.87|0
1620136690000|2021-05-04 13:58:10|554.78|548.78|554.72|548.72|554.81|548.81|554.72|548.72|0
1620136700000|2021-05-04 13:58:20|554.57|548.57|553.89|547.89|554.57|548.57|553.89|547.89|0
1620136710000|2021-05-04 13:58:30|553.82|547.82|553.8|547.8|553.83|547.83|553.61|547.61|0
1620136720000|2021-05-04 13:58:40|553.81|547.81|553.8|547.8|553.84|547.84|553.79|547.79|0
1620136730000|2021-05-04 13:58:50|553.83|547.83|554.19|548.19|554.19|548.19|553.83|547.83|0
1620136740000|2021-05-04 13:59:00|554.27|548.27|553.97|547.97|554.27|548.27|553.76|547.76|0
1620136750000|2021-05-04 13:59:10|553.99|547.99|553.64|547.64|553.99|547.99|553.64|547.64|0
1620136760000|2021-05-04 13:59:20|553.69|547.69|553.43|547.43|553.69|547.69|553.43|547.43|0
1620136770000|2021-05-04 13:59:30|553.4|547.4|553.61|547.61|553.61|547.61|553.4|547.4|0
1620136780000|2021-05-04 13:59:40|553.58|547.58|553.43|547.43|553.58|547.58|553.43|547.43|0
1620136790000|2021-05-04 13:59:50|553.42|547.42|553.39|547.39|553.45|547.45|553.39|547.39|0
1620136800000|2021-05-04 14:00:00|553.4|547.4|553.4|547.4|553.42|547.42|553.33|547.33|0
1620136810000|2021-05-04 14:00:10|553.35|547.35|553.57|547.57|553.57|547.57|553.35|547.35|0
1620136820000|2021-05-04 14:00:20|553.65|547.65|553.8|547.8|553.81|547.81|553.65|547.65|0
1620136830000|2021-05-04 14:00:30|553.83|547.83|553.9|547.9|553.91|547.91|553.83|547.83|0
1620136840000|2021-05-04 14:00:40|553.95|547.95|554.13|548.13|554.25|548.25|553.95|547.95|0
1620136850000|2021-05-04 14:00:50|554.12|548.12|553.89|547.89|554.13|548.13|553.89|547.89|0
1620136860000|2021-05-04 14:01:00|553.76|547.76|553.59|547.59|553.76|547.76|553.54|547.54|0
1620136870000|2021-05-04 14:01:10|553.62|547.62|553.54|547.54|553.62|547.62|553.36|547.36|0
1620136880000|2021-05-04 14:01:20|553.59|547.59|553.45|547.45|553.63|547.63|553.45|547.45|0
1620136890000|2021-05-04 14:01:30|553.37|547.37|552.55|546.55|553.37|547.37|552.55|546.55|0
1620136900000|2021-05-04 14:01:40|552.48|546.48|552.43|546.43|552.5|546.5|552.37|546.37|0
1620136910000|2021-05-04 14:01:50|552.31|546.31|552.46|546.46|552.46|546.46|552.25|546.25|0
1620136920000|2021-05-04 14:02:00|552.45|546.45|552.2|546.2|552.47|546.47|552.15|546.15|0
1620136930000|2021-05-04 14:02:10|552.25|546.25|552.22|546.22|552.25|546.25|552.13|546.13|0
1620136940000|2021-05-04 14:02:20|552.19|546.19|552.12|546.12|552.21|546.21|552.12|546.12|0
1620136950000|2021-05-04 14:02:30|552.13|546.13|552.57|546.57|552.57|546.57|552.09|546.09|0
1620136960000|2021-05-04 14:02:40|552.53|546.53|552.05|546.05|552.53|546.53|552.05|546.05|0
1620136970000|2021-05-04 14:02:50|552.01|546.01|551.98|545.98|552.1|546.1|551.85|545.85|0
1620136980000|2021-05-04 14:03:00|551.95|545.95|552.16|546.16|552.16|546.16|551.95|545.95|0
1620136990000|2021-05-04 14:03:10|552.18|546.18|552.55|546.55|552.55|546.55|552.18|546.18|0
1620137000000|2021-05-04 14:03:20|552.6|546.6|552.37|546.37|552.6|546.6|552.37|546.37|0
1620137010000|2021-05-04 14:03:30|552.33|546.33|551.85|545.85|552.33|546.33|551.85|545.85|0
1620137020000|2021-05-04 14:03:40|551.67|545.67|551.79|545.79|551.79|545.79|551.48|545.48|0
1620137030000|2021-05-04 14:03:50|551.73|545.73|551.8|545.8|551.86|545.86|551.64|545.64|0
1620137040000|2021-05-04 14:04:00|551.74|545.74|551.43|545.43|551.74|545.74|551.43|545.43|0
1620137050000|2021-05-04 14:04:10|551.34|545.34|551.12|545.12|551.34|545.34|551.08|545.08|0
1620137060000|2021-05-04 14:04:20|551.22|545.22|550.76|544.76|551.23|545.23|550.73|544.73|0
1620137070000|2021-05-04 14:04:30|550.72|544.72|550.66|544.66|550.78|544.78|550.66|544.66|0
1620137080000|2021-05-04 14:04:40|550.61|544.61|550.53|544.53|550.69|544.69|550.53|544.53|0
1620137090000|2021-05-04 14:04:50|550.54|544.54|550.83|544.83|550.83|544.83|550.53|544.53|0
1620137100000|2021-05-04 14:05:00|550.79|544.79|550.64|544.64|550.97|544.97|550.64|544.64|0
1620137110000|2021-05-04 14:05:10|550.66|544.66|550.56|544.56|550.66|544.66|550.55|544.55|0
1620137120000|2021-05-04 14:05:20|550.53|544.53|550.31|544.31|550.53|544.53|550.29|544.29|0
1620137130000|2021-05-04 14:05:30|550.36|544.36|550.44|544.44|550.5|544.5|550.31|544.31|0
1620137140000|2021-05-04 14:05:40|550.36|544.36|550.49|544.49|550.49|544.49|550.31|544.31|0
1620137150000|2021-05-04 14:05:50|550.5|544.5|550.65|544.65|550.65|544.65|550.45|544.45|0
1620137160000|2021-05-04 14:06:00|550.59|544.59|550.45|544.45|550.6|544.6|550.45|544.45|0
1620137170000|2021-05-04 14:06:10|550.32|544.32|550.35|544.35|550.35|544.35|550.27|544.27|0
1620137180000|2021-05-04 14:06:20|550.29|544.29|550.71|544.71|550.72|544.72|550.29|544.29|0
1620137190000|2021-05-04 14:06:30|550.67|544.67|550.79|544.79|550.83|544.83|550.67|544.67|0
1620137200000|2021-05-04 14:06:40|550.81|544.81|550.8|544.8|550.84|544.84|550.8|544.8|0
1620137210000|2021-05-04 14:06:50|550.92|544.92|551.02|545.02|551.06|545.06|550.85|544.85|0
1620137220000|2021-05-04 14:07:00|551.05|545.05|551.29|545.29|551.3|545.3|551.04|545.04|0
1620137230000|2021-05-04 14:07:10|551.3|545.3|551.53|545.53|551.53|545.53|551.26|545.26|0
1620137240000|2021-05-04 14:07:20|551.58|545.58|551.67|545.67|551.73|545.73|551.58|545.58|0
1620137250000|2021-05-04 14:07:30|551.68|545.68|551.75|545.75|551.77|545.77|551.54|545.54|0
1620137260000|2021-05-04 14:07:40|551.79|545.79|551.84|545.84|552.18|546.18|551.79|545.79|0
1620137270000|2021-05-04 14:07:50|551.75|545.75|551.56|545.56|551.75|545.75|551.54|545.54|0
1620137280000|2021-05-04 14:08:00|551.54|545.54|551.47|545.47|551.54|545.54|551.41|545.41|0
1620137290000|2021-05-04 14:08:10|551.45|545.45|551.34|545.34|551.45|545.45|551.29|545.29|0
1620137300000|2021-05-04 14:08:20|551.35|545.35|551.57|545.57|551.58|545.58|551.33|545.33|0
1620137310000|2021-05-04 14:08:30|551.56|545.56|551.74|545.74|551.74|545.74|551.56|545.56|0
1620137320000|2021-05-04 14:08:40|551.78|545.78|551.79|545.79|551.8|545.8|551.78|545.78|0
1620137330000|2021-05-04 14:08:50|551.82|545.82|551.88|545.88|551.88|545.88|551.8|545.8|0
1620137340000|2021-05-04 14:09:00|551.89|545.89|552.27|546.27|552.28|546.28|551.89|545.89|0
1620137350000|2021-05-04 14:09:10|552.2|546.2|552.12|546.12|552.24|546.24|552.12|546.12|0
1620137360000|2021-05-04 14:09:20|552.1|546.1|551.9|545.9|552.16|546.16|551.9|545.9|0
1620137370000|2021-05-04 14:09:30|551.89|545.89|551.79|545.79|551.99|545.99|551.79|545.79|0
1620137380000|2021-05-04 14:09:40|551.71|545.71|551.69|545.69|551.73|545.73|551.66|545.66|0
1620137390000|2021-05-04 14:09:50|551.73|545.73|551.83|545.83|551.84|545.84|551.73|545.73|0
1620137400000|2021-05-04 14:10:00|551.81|545.81|551.75|545.75|551.83|545.83|551.75|545.75|0
1620137410000|2021-05-04 14:10:10|551.64|545.64|551.52|545.52|551.69|545.69|551.49|545.49|0
1620137420000|2021-05-04 14:10:20|551.44|545.44|552.31|546.31|552.31|546.31|551.44|545.44|0
1620137430000|2021-05-04 14:10:30|552.58|546.58|552.89|546.89|552.96|546.96|552.58|546.58|0
1620137440000|2021-05-04 14:10:40|552.93|546.93|552.85|546.85|552.93|546.93|552.83|546.83|0
1620137450000|2021-05-04 14:10:50|552.89|546.89|553.02|547.02|553.02|547.02|552.81|546.81|0
1620137460000|2021-05-04 14:11:00|552.98|546.98|553.19|547.19|553.23|547.23|552.98|546.98|0
1620137470000|2021-05-04 14:11:10|553.17|547.17|553.08|547.08|553.17|547.17|553.02|547.02|0
1620137480000|2021-05-04 14:11:20|553.07|547.07|553.23|547.23|553.25|547.25|553.02|547.02|0
1620137490000|2021-05-04 14:11:30|553.22|547.22|553.3|547.3|553.43|547.43|553.21|547.21|0
1620137500000|2021-05-04 14:11:40|553.25|547.25|553.65|547.65|553.66|547.66|553.23|547.23|0
1620137510000|2021-05-04 14:11:50|553.63|547.63|553.47|547.47|553.68|547.68|553.47|547.47|0
1620137520000|2021-05-04 14:12:00|553.43|547.43|553.26|547.26|553.46|547.46|553.26|547.26|0
1620137530000|2021-05-04 14:12:10|553.36|547.36|552.83|546.83|553.4|547.4|552.83|546.83|0
1620137540000|2021-05-04 14:12:20|552.59|546.59|552.57|546.57|552.6|546.6|552.4|546.4|0
1620137550000|2021-05-04 14:12:30|552.36|546.36|552.36|546.36|552.36|546.36|552.26|546.26|0
1620137560000|2021-05-04 14:12:40|552.31|546.31|552.33|546.33|552.39|546.39|552.26|546.26|0
1620137570000|2021-05-04 14:12:50|552.35|546.35|552.15|546.15|552.35|546.35|552.15|546.15|0
1620137580000|2021-05-04 14:13:00|552.13|546.13|551.6|545.6|552.13|546.13|551.6|545.6|0
1620137590000|2021-05-04 14:13:10|551.58|545.58|551.4|545.4|551.58|545.58|551.31|545.31|0
1620137600000|2021-05-04 14:13:20|551.51|545.51|551.52|545.52|551.52|545.52|551.48|545.48|0
1620137610000|2021-05-04 14:13:30|551.51|545.51|551.35|545.35|551.51|545.51|551.35|545.35|0
1620137620000|2021-05-04 14:13:40|551.22|545.22|550.62|544.62|551.22|545.22|550.62|544.62|0
1620137630000|2021-05-04 14:13:50|550.61|544.61|550.65|544.65|550.65|544.65|550.46|544.46|0
1620137640000|2021-05-04 14:14:00|550.73|544.73|550.65|544.65|550.73|544.73|550.65|544.65|0
1620137650000|2021-05-04 14:14:10|550.66|544.66|550.89|544.89|550.89|544.89|550.66|544.66|0
1620137660000|2021-05-04 14:14:20|550.9|544.9|551.08|545.08|551.08|545.08|550.9|544.9|0
1620137670000|2021-05-04 14:14:30|551.09|545.09|551.04|545.04|551.1|545.1|550.98|544.98|0
1620137680000|2021-05-04 14:14:40|551.19|545.19|551.14|545.14|551.28|545.28|551.14|545.14|0
1620137690000|2021-05-04 14:14:50|551.13|545.13|551.15|545.15|551.22|545.22|551.13|545.13|0
1620137700000|2021-05-04 14:15:00|551.02|545.02|550.9|544.9|551.02|545.02|550.9|544.9|0
1620137710000|2021-05-04 14:15:10|550.88|544.88|550.61|544.61|550.88|544.88|550.61|544.61|0
1620137720000|2021-05-04 14:15:20|550.47|544.47|550.23|544.23|550.47|544.47|550.22|544.22|0
1620137730000|2021-05-04 14:15:30|550.17|544.17|550.06|544.06|550.17|544.17|549.88|543.88|0
1620137740000|2021-05-04 14:15:40|550.02|544.02|550.02|544.02|550.04|544.04|550|544|0
1620137750000|2021-05-04 14:15:50|550.05|544.05|550.05|544.05|550.23|544.23|550.05|544.05|0
1620137760000|2021-05-04 14:16:00|550.03|544.03|550.14|544.14|550.14|544.14|549.89|543.89|0
1620137770000|2021-05-04 14:16:10|550.2|544.2|550.35|544.35|550.35|544.35|550.19|544.19|0
1620137780000|2021-05-04 14:16:20|550.42|544.42|550.98|544.98|550.98|544.98|550.42|544.42|0
1620137790000|2021-05-04 14:16:30|551.02|545.02|551.45|545.45|551.49|545.49|551.02|545.02|0
1620137800000|2021-05-04 14:16:40|551.37|545.37|551.18|545.18|551.37|545.37|551.17|545.17|0
1620137810000|2021-05-04 14:16:50|551.22|545.22|551.36|545.36|551.36|545.36|551.22|545.22|0
1620137820000|2021-05-04 14:17:00|551.44|545.44|551.95|545.95|551.95|545.95|551.44|545.44|0
1620137830000|2021-05-04 14:17:10|552.06|546.06|552.23|546.23|552.25|546.25|552.06|546.06|0
1620137840000|2021-05-04 14:17:20|552.2|546.2|552.39|546.39|552.39|546.39|552.2|546.2|0
1620137850000|2021-05-04 14:17:30|552.43|546.43|552.55|546.55|552.55|546.55|552.43|546.43|0
1620137860000|2021-05-04 14:17:40|552.49|546.49|552.46|546.46|552.49|546.49|552.38|546.38|0
1620137870000|2021-05-04 14:17:50|552.57|546.57|552.89|546.89|552.92|546.92|552.57|546.57|0
1620137880000|2021-05-04 14:18:00|552.96|546.96|553.17|547.17|553.17|547.17|552.96|546.96|0
1620137890000|2021-05-04 14:18:10|553.15|547.15|553.49|547.49|553.5|547.5|553.15|547.15|0
1620137900000|2021-05-04 14:18:20|553.54|547.54|553.26|547.26|553.54|547.54|553.26|547.26|0
1620137910000|2021-05-04 14:18:30|553.24|547.24|553.3|547.3|553.3|547.3|553.16|547.16|0
1620137920000|2021-05-04 14:18:40|553.31|547.31|553.53|547.53|553.56|547.56|553.31|547.31|0
1620137930000|2021-05-04 14:18:50|553.54|547.54|553.37|547.37|553.61|547.61|553.37|547.37|0
1620137940000|2021-05-04 14:19:00|553.32|547.32|553.6|547.6|553.6|547.6|553.32|547.32|0
1620137950000|2021-05-04 14:19:10|553.63|547.63|553.74|547.74|553.74|547.74|553.63|547.63|0
1620137960000|2021-05-04 14:19:20|553.76|547.76|553.81|547.81|553.83|547.83|553.76|547.76|0
1620137970000|2021-05-04 14:19:30|553.75|547.75|553.94|547.94|553.94|547.94|553.75|547.75|0
1620137980000|2021-05-04 14:19:40|553.95|547.95|554.02|548.02|554.06|548.06|553.95|547.95|0
1620137990000|2021-05-04 14:19:50|554.06|548.06|554.14|548.14|554.14|548.14|554.05|548.05|0
1620138000000|2021-05-04 14:20:00|554.15|548.15|554.26|548.26|554.26|548.26|554.13|548.13|0
1620138010000|2021-05-04 14:20:10|554.25|548.25|554.19|548.19|554.25|548.25|554.19|548.19|0
1620138020000|2021-05-04 14:20:20|554.14|548.14|554.18|548.18|554.19|548.19|554.12|548.12|0
1620138030000|2021-05-04 14:20:30|554.21|548.21|554.38|548.38|554.38|548.38|554.18|548.18|0
1620138040000|2021-05-04 14:20:40|554.39|548.39|554.54|548.54|554.57|548.57|554.39|548.39|0
1620138050000|2021-05-04 14:20:50|554.56|548.56|554.58|548.58|554.58|548.58|554.52|548.52|0
1620138060000|2021-05-04 14:21:00|554.61|548.61|554.67|548.67|554.67|548.67|554.61|548.61|0
1620138070000|2021-05-04 14:21:10|554.65|548.65|554.72|548.72|554.72|548.72|554.65|548.65|0
1620138080000|2021-05-04 14:21:20|554.71|548.71|554.65|548.65|554.71|548.71|554.63|548.63|0
1620138090000|2021-05-04 14:21:30|554.63|548.63|555.34|549.34|555.34|549.34|554.59|548.59|0
1620138100000|2021-05-04 14:21:40|555.35|549.35|555.28|549.28|555.35|549.35|555.23|549.23|0
1620138110000|2021-05-04 14:21:50|555.25|549.25|555.31|549.31|555.4|549.4|555.25|549.25|0
1620138120000|2021-05-04 14:22:00|555.26|549.26|555.15|549.15|555.26|549.26|555.15|549.15|0
1620138130000|2021-05-04 14:22:10|555.17|549.17|555.39|549.39|555.39|549.39|555.15|549.15|0
1620138140000|2021-05-04 14:22:20|555.5|549.5|555.43|549.43|555.61|549.61|555.43|549.43|0
1620138150000|2021-05-04 14:22:30|555.48|549.48|555.49|549.49|555.49|549.49|555.42|549.42|0
1620138160000|2021-05-04 14:22:40|555.54|549.54|555.63|549.63|555.63|549.63|555.49|549.49|0
1620138170000|2021-05-04 14:22:50|555.67|549.67|555.78|549.78|555.78|549.78|555.65|549.65|0
1620138180000|2021-05-04 14:23:00|555.77|549.77|556.21|550.21|556.21|550.21|555.75|549.75|0
1620138190000|2021-05-04 14:23:10|556.2|550.2|556.11|550.11|556.2|550.2|556.06|550.06|0
1620138200000|2021-05-04 14:23:20|556.19|550.19|556.3|550.3|556.36|550.36|556.19|550.19|0
1620138210000|2021-05-04 14:23:30|556.38|550.38|556.39|550.39|556.39|550.39|556.38|550.38|0
1620138220000|2021-05-04 14:23:40|556.43|550.43|557.01|551.01|557.1|551.1|556.43|550.43|0
1620138230000|2021-05-04 14:23:50|557.24|551.24|557.1|551.1|557.27|551.27|557.08|551.08|0
1620138240000|2021-05-04 14:24:00|557.11|551.11|557.18|551.18|557.18|551.18|557.07|551.07|0
1620138250000|2021-05-04 14:24:10|557.14|551.14|557.04|551.04|557.14|551.14|557.04|551.04|0
1620138260000|2021-05-04 14:24:20|557.05|551.05|557.01|551.01|557.07|551.07|557.01|551.01|0
1620138270000|2021-05-04 14:24:30|556.92|550.92|557.07|551.07|557.09|551.09|556.92|550.92|0
1620138280000|2021-05-04 14:24:40|557.06|551.06|557.15|551.15|557.16|551.16|557.01|551.01|0
1620138290000|2021-05-04 14:24:50|557.23|551.23|557.74|551.74|557.74|551.74|557.23|551.23|0
1620138300000|2021-05-04 14:25:00|557.81|551.81|557.9|551.9|557.9|551.9|557.77|551.77|0
1620138310000|2021-05-04 14:25:10|557.89|551.89|558.11|552.11|558.16|552.16|557.89|551.89|0
1620138320000|2021-05-04 14:25:20|558.14|552.14|558.16|552.16|558.17|552.17|558.03|552.03|0
1620138330000|2021-05-04 14:25:30|558.19|552.19|558.15|552.15|558.19|552.19|558.14|552.14|0
1620138340000|2021-05-04 14:25:40|558.2|552.2|558.29|552.29|558.29|552.29|558.2|552.2|0
1620138350000|2021-05-04 14:25:50|558.34|552.34|558.32|552.32|558.36|552.36|558.32|552.32|0
1620138360000|2021-05-04 14:26:00|558.39|552.39|558.51|552.51|558.51|552.51|558.39|552.39|0
1620138370000|2021-05-04 14:26:10|558.57|552.57|558.74|552.74|558.74|552.74|558.57|552.57|0
1620138380000|2021-05-04 14:26:20|558.57|552.57|558.35|552.35|558.57|552.57|558.29|552.29|0
1620138390000|2021-05-04 14:26:30|558.33|552.33|558.34|552.34|558.37|552.37|558.32|552.32|0
1620138400000|2021-05-04 14:26:40|558.38|552.38|558.4|552.4|558.4|552.4|558.38|552.38|0
1620138410000|2021-05-04 14:26:50|558.33|552.33|558.38|552.38|558.38|552.38|558.33|552.33|0
1620138420000|2021-05-04 14:27:00|558.42|552.42|558.47|552.47|558.49|552.49|558.42|552.42|0
1620138430000|2021-05-04 14:27:10|558.36|552.36|558.29|552.29|558.36|552.36|558.22|552.22|0
1620138440000|2021-05-04 14:27:20|558.3|552.3|558.37|552.37|558.37|552.37|558.3|552.3|0
1620138450000|2021-05-04 14:27:30|558.34|552.34|558.6|552.6|558.6|552.6|558.34|552.34|0
1620138460000|2021-05-04 14:27:40|558.61|552.61|558.98|552.98|558.98|552.98|558.61|552.61|0
1620138470000|2021-05-04 14:27:50|558.97|552.97|558.99|552.99|558.99|552.99|558.97|552.97|0
1620138480000|2021-05-04 14:28:00|559.02|553.02|559.53|553.53|559.53|553.53|559.02|553.02|0
1620138490000|2021-05-04 14:28:10|559.56|553.56|559.61|553.61|559.61|553.61|559.53|553.53|0
1620138500000|2021-05-04 14:28:20|559.67|553.67|559.83|553.83|559.87|553.87|559.67|553.67|0
1620138510000|2021-05-04 14:28:30|559.84|553.84|559.8|553.8|559.84|553.84|559.71|553.71|0
1620138520000|2021-05-04 14:28:40|559.84|553.84|559.38|553.38|559.85|553.85|559.38|553.38|0
1620138530000|2021-05-04 14:28:50|559.47|553.47|559.29|553.29|559.47|553.47|559.27|553.27|0
1620138540000|2021-05-04 14:29:00|559.3|553.3|559.42|553.42|559.42|553.42|559.21|553.21|0
1620138550000|2021-05-04 14:29:10|559.41|553.41|559.29|553.29|559.41|553.41|559.25|553.25|0
1620138560000|2021-05-04 14:29:20|559.27|553.27|559.29|553.29|559.37|553.37|559.23|553.23|0
1620138570000|2021-05-04 14:29:30|559.32|553.32|559.42|553.42|559.47|553.47|559.32|553.32|0
1620138580000|2021-05-04 14:29:40|559.4|553.4|559.55|553.55|559.65|553.65|559.39|553.39|0
1620138590000|2021-05-04 14:29:50|559.53|553.53|559.66|553.66|559.7|553.7|559.53|553.53|0
1620138600000|2021-05-04 14:30:00|559.7|553.7|559.12|553.12|559.76|553.76|559.12|553.12|0
1620138610000|2021-05-04 14:30:10|559.01|553.01|558.8|552.8|559.05|553.05|558.8|552.8|0
1620138620000|2021-05-04 14:30:20|558.77|552.77|558.78|552.78|558.78|552.78|558.65|552.65|0
1620138630000|2021-05-04 14:30:30|558.77|552.77|558.81|552.81|558.85|552.85|558.77|552.77|0
1620138640000|2021-05-04 14:30:40|558.8|552.8|558.93|552.93|558.95|552.95|558.8|552.8|0
1620138650000|2021-05-04 14:30:50|558.95|552.95|559.14|553.14|559.14|553.14|558.95|552.95|0
1620138660000|2021-05-04 14:31:00|559.12|553.12|559.4|553.4|559.4|553.4|559.12|553.12|0
1620138670000|2021-05-04 14:31:10|559.41|553.41|559.27|553.27|559.42|553.42|559.26|553.26|0
1620138680000|2021-05-04 14:31:20|559.24|553.24|559.29|553.29|559.31|553.31|559.24|553.24|0
1620138690000|2021-05-04 14:31:30|559.32|553.32|558.86|552.86|559.34|553.34|558.86|552.86|0
1620138700000|2021-05-04 14:31:40|558.81|552.81|558.55|552.55|558.81|552.81|558.55|552.55|0
1620138710000|2021-05-04 14:31:50|558.7|552.7|558.57|552.57|558.7|552.7|558.57|552.57|0
1620138720000|2021-05-04 14:32:00|558.6|552.6|558.61|552.61|558.63|552.63|558.57|552.57|0
1620138730000|2021-05-04 14:32:10|558.6|552.6|558.57|552.57|558.64|552.64|558.57|552.57|0
1620138740000|2021-05-04 14:32:20|558.58|552.58|558.52|552.52|558.58|552.58|558.52|552.52|0
1620138750000|2021-05-04 14:32:30|558.54|552.54|558.39|552.39|558.54|552.54|558.39|552.39|0
1620138760000|2021-05-04 14:32:40|558.38|552.38|558.3|552.3|558.38|552.38|558.22|552.22|0
1620138770000|2021-05-04 14:32:50|558.28|552.28|558.21|552.21|558.3|552.3|558.21|552.21|0
1620138780000|2021-05-04 14:33:00|558.2|552.2|558.28|552.28|558.39|552.39|558.2|552.2|0
1620138790000|2021-05-04 14:33:10|558.23|552.23|558.12|552.12|558.23|552.23|558.12|552.12|0
1620138800000|2021-05-04 14:33:20|558.04|552.04|558.02|552.02|558.04|552.04|557.91|551.91|0
1620138810000|2021-05-04 14:33:30|558|552|558.04|552.04|558.04|552.04|557.97|551.97|0
1620138820000|2021-05-04 14:33:40|558.05|552.05|558.09|552.09|558.12|552.12|558.05|552.05|0
1620138830000|2021-05-04 14:33:50|558.1|552.1|558.02|552.02|558.1|552.1|558.01|552.01|0
1620138840000|2021-05-04 14:34:00|558.01|552.01|558.07|552.07|558.09|552.09|558|552|0
1620138850000|2021-05-04 14:34:10|558.03|552.03|558.09|552.09|558.1|552.1|558.03|552.03|0
1620138860000|2021-05-04 14:34:20|558.1|552.1|558.08|552.08|558.18|552.18|558.07|552.07|0
1620138870000|2021-05-04 14:34:30|558.07|552.07|558.07|552.07|558.09|552.09|557.98|551.98|0
1620138880000|2021-05-04 14:34:40|557.98|551.98|557.79|551.79|557.98|551.98|557.72|551.72|0
1620138890000|2021-05-04 14:34:50|557.82|551.82|557.79|551.79|557.82|551.82|557.79|551.79|0
1620138900000|2021-05-04 14:35:00|557.74|551.74|557.87|551.87|557.91|551.91|557.74|551.74|0
1620138910000|2021-05-04 14:35:10|557.92|551.92|558.07|552.07|558.07|552.07|557.92|551.92|0
1620138920000|2021-05-04 14:35:20|558.09|552.09|558.01|552.01|558.09|552.09|557.94|551.94|0
1620138930000|2021-05-04 14:35:30|558.05|552.05|559.07|553.07|559.07|553.07|558.05|552.05|0
1620138940000|2021-05-04 14:35:40|559.13|553.13|559.26|553.26|559.3|553.3|559.13|553.13|0
1620138950000|2021-05-04 14:35:50|559.44|553.44|559.55|553.55|559.55|553.55|559.41|553.41|0
1620138960000|2021-05-04 14:36:00|559.58|553.58|559.76|553.76|559.77|553.77|559.58|553.58|0
1620138970000|2021-05-04 14:36:10|559.78|553.78|559.78|553.78|559.86|553.86|559.78|553.78|0
1620138980000|2021-05-04 14:36:20|559.77|553.77|559.85|553.85|559.89|553.89|559.77|553.77|0
1620138990000|2021-05-04 14:36:30|559.84|553.84|559.95|553.95|559.95|553.95|559.79|553.79|0
1620139000000|2021-05-04 14:36:40|559.99|553.99|560.03|554.03|560.04|554.04|559.96|553.96|0
1620139010000|2021-05-04 14:36:50|560.02|554.02|560.07|554.07|560.07|554.07|560.02|554.02|0
1620139020000|2021-05-04 14:37:00|560.08|554.08|560.04|554.04|560.09|554.09|560.01|554.01|0
1620139030000|2021-05-04 14:37:10|560.06|554.06|560.07|554.07|560.09|554.09|560.04|554.04|0
1620139040000|2021-05-04 14:37:20|560.17|554.17|560.14|554.14|560.17|554.17|560.14|554.14|0
1620139050000|2021-05-04 14:37:30|560.15|554.15|560.4|554.4|560.4|554.4|560.14|554.14|0
1620139060000|2021-05-04 14:37:40|560.37|554.37|560.35|554.35|560.37|554.37|560.35|554.35|0
1620139070000|2021-05-04 14:37:50|560.33|554.33|560.08|554.08|560.35|554.35|560.08|554.08|0
1620139080000|2021-05-04 14:38:00|560.09|554.09|560.53|554.53|560.55|554.55|560.07|554.07|0
1620139090000|2021-05-04 14:38:10|560.5|554.5|560.72|554.72|560.72|554.72|560.5|554.5|0
1620139100000|2021-05-04 14:38:20|560.71|554.71|560.74|554.74|560.77|554.77|560.7|554.7|0
1620139110000|2021-05-04 14:38:30|560.66|554.66|560.59|554.59|560.66|554.66|560.59|554.59|0
1620139120000|2021-05-04 14:38:40|560.52|554.52|560.42|554.42|560.52|554.52|560.39|554.39|0
1620139130000|2021-05-04 14:38:50|560.39|554.39|560.91|554.91|560.91|554.91|560.39|554.39|0
1620139140000|2021-05-04 14:39:00|560.86|554.86|560.67|554.67|560.86|554.86|560.67|554.67|0
1620139150000|2021-05-04 14:39:10|560.66|554.66|560.48|554.48|560.71|554.71|560.44|554.44|0
1620139160000|2021-05-04 14:39:20|560.44|554.44|560.35|554.35|560.45|554.45|560.09|554.09|0
1620139170000|2021-05-04 14:39:30|560.38|554.38|560.55|554.55|560.56|554.56|560.35|554.35|0
1620139180000|2021-05-04 14:39:40|560.8|554.8|560.66|554.66|560.8|554.8|560.66|554.66|0
1620139190000|2021-05-04 14:39:50|560.63|554.63|560.5|554.5|560.63|554.63|560.5|554.5|0
1620139200000|2021-05-04 14:40:00|560.49|554.49|560.54|554.54|560.54|554.54|560.49|554.49|0
1620139210000|2021-05-04 14:40:10|560.53|554.53|560.64|554.64|560.64|554.64|560.53|554.53|0
1620139220000|2021-05-04 14:40:20|560.82|554.82|561.01|555.01|561.01|555.01|560.82|554.82|0
1620139230000|2021-05-04 14:40:30|561.24|555.24|561.24|555.24|561.3|555.3|561.24|555.24|0
1620139240000|2021-05-04 14:40:40|561.27|555.27|561.48|555.48|561.49|555.49|561.27|555.27|0
1620139250000|2021-05-04 14:40:50|561.47|555.47|561.3|555.3|561.47|555.47|561.3|555.3|0
1620139260000|2021-05-04 14:41:00|561.23|555.23|561.21|555.21|561.23|555.23|561.2|555.2|0
1620139270000|2021-05-04 14:41:10|561.18|555.18|561.25|555.25|561.27|555.27|561.18|555.18|0
1620139280000|2021-05-04 14:41:20|561.26|555.26|561.23|555.23|561.27|555.27|561.23|555.23|0
1620139290000|2021-05-04 14:41:30|561.24|555.24|561.29|555.29|561.29|555.29|561.24|555.24|0
1620139300000|2021-05-04 14:41:40|561.28|555.28|561.46|555.46|561.46|555.46|561.28|555.28|0
1620139310000|2021-05-04 14:41:50|561.44|555.44|561.5|555.5|561.5|555.5|561.41|555.41|0
1620139320000|2021-05-04 14:42:00|561.58|555.58|561.55|555.55|561.61|555.61|561.55|555.55|0
1620139330000|2021-05-04 14:42:10|561.54|555.54|561.43|555.43|561.54|555.54|561.43|555.43|0
1620139340000|2021-05-04 14:42:20|561.44|555.44|561.37|555.37|561.44|555.44|561.33|555.33|0
1620139350000|2021-05-04 14:42:30|561.35|555.35|561.33|555.33|561.4|555.4|561.33|555.33|0
1620139360000|2021-05-04 14:42:40|561.34|555.34|561.42|555.42|561.42|555.42|561.33|555.33|0
1620139370000|2021-05-04 14:42:50|561.41|555.41|561.5|555.5|561.5|555.5|561.38|555.38|0
1620139380000|2021-05-04 14:43:00|561.52|555.52|561.52|555.52|561.57|555.57|561.52|555.52|0
1620139390000|2021-05-04 14:43:10|561.58|555.58|561.6|555.6|561.6|555.6|561.57|555.57|0
1620139400000|2021-05-04 14:43:20|561.53|555.53|561.64|555.64|561.66|555.66|561.52|555.52|0
1620139410000|2021-05-04 14:43:30|561.62|555.62|561.63|555.63|561.63|555.63|561.6|555.6|0
1620139420000|2021-05-04 14:43:40|561.62|555.62|561.67|555.67|561.68|555.68|561.54|555.54|0
1620139430000|2021-05-04 14:43:50|561.68|555.68|561.64|555.64|561.68|555.68|561.62|555.62|0
1620139440000|2021-05-04 14:44:00|561.52|555.52|561.49|555.49|561.53|555.53|561.49|555.49|0
1620139450000|2021-05-04 14:44:10|561.44|555.44|561.52|555.52|561.52|555.52|561.44|555.44|0
1620139460000|2021-05-04 14:44:20|561.51|555.51|561.54|555.54|561.58|555.58|561.51|555.51|0
1620139470000|2021-05-04 14:44:30|561.53|555.53|561.56|555.56|561.6|555.6|561.53|555.53|0
1620139480000|2021-05-04 14:44:40|561.61|555.61|561.63|555.63|561.65|555.65|561.6|555.6|0
1620139490000|2021-05-04 14:44:50|561.52|555.52|561.4|555.4|561.58|555.58|561.38|555.38|0
1620139500000|2021-05-04 14:45:00|561.44|555.44|561.44|555.44|561.44|555.44|561.43|555.43|0
1620139510000|2021-05-04 14:45:10|561.48|555.48|561.42|555.42|561.48|555.48|561.42|555.42|0
1620139520000|2021-05-04 14:45:20|561.44|555.44|561.5|555.5|561.52|555.52|561.43|555.43|0
1620139530000|2021-05-04 14:45:30|561.55|555.55|561.42|555.42|561.55|555.55|561.42|555.42|0
1620139540000|2021-05-04 14:45:40|561.4|555.4|561.39|555.39|561.41|555.41|561.39|555.39|0
1620139550000|2021-05-04 14:45:50|561.36|555.36|561.26|555.26|561.36|555.36|561.26|555.26|0
1620139560000|2021-05-04 14:46:00|561.27|555.27|561.15|555.15|561.27|555.27|561.15|555.15|0
1620139570000|2021-05-04 14:46:10|561.16|555.16|561.32|555.32|561.32|555.32|561.16|555.16|0
1620139580000|2021-05-04 14:46:20|561.31|555.31|561.27|555.27|561.32|555.32|561.27|555.27|0
1620139590000|2021-05-04 14:46:30|561.26|555.26|561.27|555.27|561.27|555.27|561.26|555.26|0
1620139600000|2021-05-04 14:46:40|561.29|555.29|561.3|555.3|561.32|555.32|561.29|555.29|0
1620139610000|2021-05-04 14:46:50|561.28|555.28|561.33|555.33|561.34|555.34|561.25|555.25|0
1620139620000|2021-05-04 14:47:00|561.3|555.3|560.94|554.94|561.3|555.3|560.87|554.87|0
1620139630000|2021-05-04 14:47:10|560.93|554.93|561.13|555.13|561.14|555.14|560.93|554.93|0
1620139640000|2021-05-04 14:47:20|561.09|555.09|561.08|555.08|561.09|555.09|561.05|555.05|0
1620139650000|2021-05-04 14:47:30|561.07|555.07|561.09|555.09|561.09|555.09|561.07|555.07|0
1620139660000|2021-05-04 14:47:40|561.1|555.1|561.07|555.07|561.11|555.11|561.05|555.05|0
1620139670000|2021-05-04 14:47:50|561.01|555.01|561.02|555.02|561.02|555.02|561.01|555.01|0
1620139680000|2021-05-04 14:48:00|560.9|554.9|560.88|554.88|561.01|555.01|560.86|554.86|0
1620139690000|2021-05-04 14:48:10|560.89|554.89|560.66|554.66|560.89|554.89|560.66|554.66|0
1620139700000|2021-05-04 14:48:20|560.65|554.65|560.56|554.56|560.65|554.65|560.56|554.56|0
1620139710000|2021-05-04 14:48:30|560.48|554.48|560.24|554.24|560.48|554.48|560.23|554.23|0
1620139720000|2021-05-04 14:48:40|560.23|554.23|559.74|553.74|560.23|554.23|559.74|553.74|0
1620139730000|2021-05-04 14:48:50|559.69|553.69|559.08|553.08|559.69|553.69|559.08|553.08|0
1620139740000|2021-05-04 14:49:00|558.96|552.96|559.04|553.04|559.05|553.05|558.96|552.96|0
1620139750000|2021-05-04 14:49:10|559.05|553.05|559.19|553.19|559.2|553.2|559.05|553.05|0
1620139760000|2021-05-04 14:49:20|559.06|553.06|559.04|553.04|559.1|553.1|559.04|553.04|0
1620139770000|2021-05-04 14:49:30|559.06|553.06|558.83|552.83|559.06|553.06|558.83|552.83|0
1620139780000|2021-05-04 14:49:40|558.82|552.82|558.82|552.82|558.88|552.88|558.81|552.81|0
1620139790000|2021-05-04 14:49:50|558.8|552.8|558.73|552.73|558.8|552.8|558.62|552.62|0
1620139800000|2021-05-04 14:50:00|558.72|552.72|558.27|552.27|558.72|552.72|558.27|552.27|0
1620139810000|2021-05-04 14:50:10|558.26|552.26|558.15|552.15|558.26|552.26|558.14|552.14|0
1620139820000|2021-05-04 14:50:20|558.11|552.11|558.05|552.05|558.14|552.14|558.05|552.05|0
1620139830000|2021-05-04 14:50:30|558.09|552.09|557.83|551.83|558.09|552.09|557.83|551.83|0
1620139840000|2021-05-04 14:50:40|557.85|551.85|557.64|551.64|557.85|551.85|557.64|551.64|0
1620139860000|2021-05-04 14:51:00|557.69|551.69|557.84|551.84|557.84|551.84|557.69|551.69|0
1620139870000|2021-05-04 14:51:10|557.85|551.85|557.99|551.99|557.99|551.99|557.85|551.85|0
1620139880000|2021-05-04 14:51:20|558|552|558.05|552.05|558.05|552.05|557.98|551.98|0
1620139890000|2021-05-04 14:51:30|558.07|552.07|558.64|552.64|558.64|552.64|558.06|552.06|0
1620139900000|2021-05-04 14:51:40|558.59|552.59|558.6|552.6|558.6|552.6|558.57|552.57|0
1620139910000|2021-05-04 14:51:50|558.57|552.57|558.63|552.63|558.7|552.7|558.57|552.57|0
1620139920000|2021-05-04 14:52:00|558.64|552.64|558.8|552.8|558.82|552.82|558.64|552.64|0
1620139930000|2021-05-04 14:52:10|558.81|552.81|558.72|552.72|558.81|552.81|558.7|552.7|0
1620139940000|2021-05-04 14:52:20|558.7|552.7|558.69|552.69|558.7|552.7|558.66|552.66|0
1620139950000|2021-05-04 14:52:30|558.66|552.66|558.62|552.62|558.66|552.66|558.62|552.62|0
1620139960000|2021-05-04 14:52:40|558.57|552.57|558.88|552.88|558.88|552.88|558.57|552.57|0
1620139970000|2021-05-04 14:52:50|558.87|552.87|559.19|553.19|559.19|553.19|558.87|552.87|0
1620139980000|2021-05-04 14:53:00|559.2|553.2|559.28|553.28|559.41|553.41|559.2|553.2|0
1620139990000|2021-05-04 14:53:10|559.26|553.26|559|553|559.26|553.26|559|553|0
1620140000000|2021-05-04 14:53:20|559.01|553.01|558.93|552.93|559.01|553.01|558.93|552.93|0
1620140010000|2021-05-04 14:53:30|558.99|552.99|558.41|552.41|559.06|553.06|558.41|552.41|0
1620140020000|2021-05-04 14:53:40|558.37|552.37|558.33|552.33|558.44|552.44|558.33|552.33|0
1620140030000|2021-05-04 14:53:50|558.37|552.37|558.29|552.29|558.37|552.37|558.28|552.28|0
1620140040000|2021-05-04 14:54:00|558.32|552.32|558.34|552.34|558.34|552.34|558.32|552.32|0
1620140050000|2021-05-04 14:54:10|558.42|552.42|558.13|552.13|558.42|552.42|558.13|552.13|0
1620140060000|2021-05-04 14:54:20|558.18|552.18|558.13|552.13|558.2|552.2|558.13|552.13|0
1620140070000|2021-05-04 14:54:30|558.14|552.14|557.86|551.86|558.14|552.14|557.86|551.86|0
1620140080000|2021-05-04 14:54:40|557.76|551.76|557.84|551.84|557.84|551.84|557.76|551.76|0
1620140090000|2021-05-04 14:54:50|557.8|551.8|558.19|552.19|558.19|552.19|557.8|551.8|0
1620140100000|2021-05-04 14:55:00|558.27|552.27|558.25|552.25|558.27|552.27|558.25|552.25|0
1620140110000|2021-05-04 14:55:10|558.29|552.29|558.47|552.47|558.47|552.47|558.29|552.29|0
1620140120000|2021-05-04 14:55:20|558.51|552.51|558.52|552.52|558.52|552.52|558.48|552.48|0
1620140130000|2021-05-04 14:55:30|558.4|552.4|558.37|552.37|558.4|552.4|558.37|552.37|0
1620140140000|2021-05-04 14:55:40|558.36|552.36|558.35|552.35|558.36|552.36|558.31|552.31|0
1620140150000|2021-05-04 14:55:50|558.38|552.38|558.38|552.38|558.38|552.38|558.35|552.35|0
1620140160000|2021-05-04 14:56:00|558.35|552.35|558.36|552.36|558.36|552.36|558.35|552.35|0
1620140170000|2021-05-04 14:56:10|558.37|552.37|558.51|552.51|558.51|552.51|558.34|552.34|0
1620140180000|2021-05-04 14:56:20|558.53|552.53|558.66|552.66|558.66|552.66|558.53|552.53|0
1620140190000|2021-05-04 14:56:30|558.67|552.67|558.53|552.53|558.67|552.67|558.53|552.53|0
1620140200000|2021-05-04 14:56:40|558.55|552.55|558.41|552.41|558.56|552.56|558.41|552.41|0
1620140210000|2021-05-04 14:56:50|558.45|552.45|558.52|552.52|558.54|552.54|558.41|552.41|0
1620140220000|2021-05-04 14:57:00|558.55|552.55|558.42|552.42|558.61|552.61|558.37|552.37|0
1620140230000|2021-05-04 14:57:10|558.36|552.36|558.05|552.05|558.36|552.36|558.05|552.05|0
1620140240000|2021-05-04 14:57:20|558.01|552.01|558|552|558.01|552.01|558|552|0
1620140250000|2021-05-04 14:57:30|558.01|552.01|558.29|552.29|558.36|552.36|558.01|552.01|0
1620140260000|2021-05-04 14:57:40|558.35|552.35|558.19|552.19|558.35|552.35|558.17|552.17|0
1620140270000|2021-05-04 14:57:50|558.18|552.18|558.35|552.35|558.37|552.37|558.18|552.18|0
1620140280000|2021-05-04 14:58:00|558.34|552.34|558.21|552.21|558.34|552.34|558.21|552.21|0
1620140290000|2021-05-04 14:58:10|558.17|552.17|558.25|552.25|558.25|552.25|558.17|552.17|0
1620140300000|2021-05-04 14:58:20|558.24|552.24|558.28|552.28|558.33|552.33|558.23|552.23|0
1620140310000|2021-05-04 14:58:30|558.43|552.43|558.34|552.34|558.43|552.43|558.32|552.32|0
1620140320000|2021-05-04 14:58:40|558.31|552.31|558.33|552.33|558.37|552.37|558.31|552.31|0
1620140330000|2021-05-04 14:58:50|558.27|552.27|558.26|552.26|558.27|552.27|558.25|552.25|0
1620140340000|2021-05-04 14:59:00|558.18|552.18|557.73|551.73|558.18|552.18|557.73|551.73|0
1620140350000|2021-05-04 14:59:10|557.78|551.78|557.77|551.77|557.78|551.78|557.66|551.66|0
1620140360000|2021-05-04 14:59:20|557.69|551.69|557.68|551.68|557.69|551.69|557.67|551.67|0
1620140370000|2021-05-04 14:59:30|557.64|551.64|557.64|551.64|557.64|551.64|557.64|551.64|0
1620140380000|2021-05-04 14:59:40|557.66|551.66|557.7|551.7|557.7|551.7|557.65|551.65|0
1620140390000|2021-05-04 14:59:50|557.71|551.71|557.64|551.64|557.71|551.71|557.63|551.63|0
1620140400000|2021-05-04 15:00:00|557.63|551.63|557.68|551.68|557.68|551.68|557.62|551.62|0
1620140410000|2021-05-04 15:00:10|557.6|551.6|557.7|551.7|557.72|551.72|557.6|551.6|0
1620140420000|2021-05-04 15:00:20|557.66|551.66|557.67|551.67|557.67|551.67|557.66|551.66|0
1620140430000|2021-05-04 15:00:30|557.68|551.68|557.67|551.67|557.71|551.71|557.67|551.67|0
1620140440000|2021-05-04 15:00:40|557.62|551.62|557.45|551.45|557.63|551.63|557.45|551.45|0
1620140450000|2021-05-04 15:00:50|557.38|551.38|557.07|551.07|557.38|551.38|557.07|551.07|0
1620140460000|2021-05-04 15:01:00|556.99|550.99|556.57|550.57|556.99|550.99|556.57|550.57|0
1620140470000|2021-05-04 15:01:10|556.51|550.51|556.53|550.53|556.53|550.53|556.48|550.48|0
1620140480000|2021-05-04 15:01:20|556.56|550.56|556.5|550.5|556.56|550.56|556.5|550.5|0
1620140490000|2021-05-04 15:01:30|556.49|550.49|556.42|550.42|556.49|550.49|556.42|550.42|0
1620140500000|2021-05-04 15:01:40|556.45|550.45|556.88|550.88|556.88|550.88|556.45|550.45|0
1620140510000|2021-05-04 15:01:50|556.92|550.92|556.99|550.99|556.99|550.99|556.91|550.91|0
1620140520000|2021-05-04 15:02:00|557.04|551.04|557.19|551.19|557.19|551.19|557.04|551.04|0
1620140530000|2021-05-04 15:02:10|557.36|551.36|557.34|551.34|557.39|551.39|557.34|551.34|0
1620140540000|2021-05-04 15:02:20|557.28|551.28|557.19|551.19|557.3|551.3|557.19|551.19|0
1620140550000|2021-05-04 15:02:30|557.14|551.14|557.23|551.23|557.25|551.25|557.14|551.14|0
1620140560000|2021-05-04 15:02:40|557.31|551.31|557.45|551.45|557.47|551.47|557.31|551.31|0
1620140570000|2021-05-04 15:02:50|557.44|551.44|557.66|551.66|557.73|551.73|557.44|551.44|0
1620140580000|2021-05-04 15:03:00|557.64|551.64|558.02|552.02|558.02|552.02|557.62|551.62|0
1620140590000|2021-05-04 15:03:10|558|552|558|552|558|552|557.99|551.99|0
1620140600000|2021-05-04 15:03:20|557.98|551.98|557.88|551.88|557.98|551.98|557.87|551.87|0
1620140610000|2021-05-04 15:03:30|557.99|551.99|557.99|551.99|557.99|551.99|557.99|551.99|0
1620140620000|2021-05-04 15:03:40|558.02|552.02|557.98|551.98|558.04|552.04|557.98|551.98|0
1620140630000|2021-05-04 15:03:50|557.97|551.97|558.03|552.03|558.03|552.03|557.97|551.97|0
1620140640000|2021-05-04 15:04:00|558|552|558.17|552.17|558.17|552.17|558|552|0
1620140650000|2021-05-04 15:04:10|558.2|552.2|558.2|552.2|558.2|552.2|558.2|552.2|0
1620140660000|2021-05-04 15:04:20|558.18|552.18|558.15|552.15|558.21|552.21|558.15|552.15|0
1620140670000|2021-05-04 15:04:30|558.16|552.16|558.13|552.13|558.16|552.16|558.13|552.13|0
1620140680000|2021-05-04 15:04:40|558.14|552.14|558.18|552.18|558.18|552.18|558.13|552.13|0
1620140690000|2021-05-04 15:04:50|558.15|552.15|558.15|552.15|558.15|552.15|558.08|552.08|0
1620140700000|2021-05-04 15:05:00|558.17|552.17|558.21|552.21|558.25|552.25|558.17|552.17|0
1620140710000|2021-05-04 15:05:10|558.23|552.23|558.17|552.17|558.29|552.29|558.17|552.17|0
1620140720000|2021-05-04 15:05:20|558.18|552.18|558.17|552.17|558.19|552.19|558.13|552.13|0
1620140730000|2021-05-04 15:05:30|558.21|552.21|557.93|551.93|558.21|552.21|557.93|551.93|0
1620140740000|2021-05-04 15:05:40|557.86|551.86|557.65|551.65|557.86|551.86|557.63|551.63|0
1620140750000|2021-05-04 15:05:50|557.66|551.66|557.66|551.66|557.66|551.66|557.65|551.65|0
1620140760000|2021-05-04 15:06:00|557.71|551.71|557.72|551.72|557.75|551.75|557.71|551.71|0
1620140770000|2021-05-04 15:06:10|557.67|551.67|557.5|551.5|557.67|551.67|557.5|551.5|0
1620140780000|2021-05-04 15:06:20|557.51|551.51|557.5|551.5|557.51|551.51|557.46|551.46|0
1620140790000|2021-05-04 15:06:30|557.46|551.46|557.45|551.45|557.46|551.46|557.44|551.44|0
1620140800000|2021-05-04 15:06:40|557.47|551.47|557.58|551.58|557.58|551.58|557.47|551.47|0
1620140810000|2021-05-04 15:06:50|557.54|551.54|557.64|551.64|557.64|551.64|557.53|551.53|0
1620140820000|2021-05-04 15:07:00|557.68|551.68|557.71|551.71|557.71|551.71|557.68|551.68|0
1620140830000|2021-05-04 15:07:10|557.72|551.72|557.81|551.81|557.83|551.83|557.72|551.72|0
1620140840000|2021-05-04 15:07:20|557.8|551.8|557.85|551.85|557.89|551.89|557.78|551.78|0
1620140850000|2021-05-04 15:07:30|557.88|551.88|557.98|551.98|557.98|551.98|557.85|551.85|0
1620140860000|2021-05-04 15:07:40|557.99|551.99|557.89|551.89|557.99|551.99|557.89|551.89|0
1620140870000|2021-05-04 15:07:50|557.9|551.9|557.72|551.72|557.9|551.9|557.72|551.72|0
1620140880000|2021-05-04 15:08:00|557.73|551.73|557.65|551.65|557.73|551.73|557.63|551.63|0
1620140890000|2021-05-04 15:08:10|557.63|551.63|557.54|551.54|557.64|551.64|557.5|551.5|0
1620140910000|2021-05-04 15:08:30|557.46|551.46|557.4|551.4|557.47|551.47|557.4|551.4|0
1620140920000|2021-05-04 15:08:40|557.37|551.37|557.34|551.34|557.38|551.38|557.34|551.34|0
1620140930000|2021-05-04 15:08:50|557.35|551.35|557.32|551.32|557.35|551.35|557.32|551.32|0
1620140940000|2021-05-04 15:09:00|557.33|551.33|557.28|551.28|557.34|551.34|557.28|551.28|0
1620140950000|2021-05-04 15:09:10|557.32|551.32|557.31|551.31|557.32|551.32|557.31|551.31|0
1620140960000|2021-05-04 15:09:20|557.33|551.33|557.3|551.3|557.33|551.33|557.3|551.3|0
1620140970000|2021-05-04 15:09:30|557.29|551.29|557.31|551.31|557.36|551.36|557.27|551.27|0
1620140980000|2021-05-04 15:09:40|557.32|551.32|557.36|551.36|557.36|551.36|557.32|551.32|0
1620140990000|2021-05-04 15:09:50|557.35|551.35|557.39|551.39|557.39|551.39|557.32|551.32|0
1620141000000|2021-05-04 15:10:00|557.38|551.38|557.36|551.36|557.38|551.38|557.34|551.34|0
1620141010000|2021-05-04 15:10:10|557.38|551.38|557.48|551.48|557.48|551.48|557.36|551.36|0
1620141020000|2021-05-04 15:10:20|557.55|551.55|557.54|551.54|557.57|551.57|557.54|551.54|0
1620141030000|2021-05-04 15:10:30|557.55|551.55|557.54|551.54|557.55|551.55|557.5|551.5|0
1620141040000|2021-05-04 15:10:40|557.48|551.48|557.32|551.32|557.48|551.48|557.32|551.32|0
1620141050000|2021-05-04 15:10:50|557.3|551.3|557.24|551.24|557.3|551.3|557.24|551.24|0
1620141060000|2021-05-04 15:11:00|557.2|551.2|557.03|551.03|557.2|551.2|557.03|551.03|0
1620141070000|2021-05-04 15:11:10|556.88|550.88|556.79|550.79|556.88|550.88|556.76|550.76|0
1620141080000|2021-05-04 15:11:20|556.73|550.73|556.58|550.58|556.74|550.74|556.58|550.58|0
1620141090000|2021-05-04 15:11:30|556.57|550.57|556.71|550.71|556.72|550.72|556.55|550.55|0
1620141100000|2021-05-04 15:11:40|556.72|550.72|556.7|550.7|556.75|550.75|556.7|550.7|0
1620141110000|2021-05-04 15:11:50|556.66|550.66|556.6|550.6|556.66|550.66|556.56|550.56|0
1620141120000|2021-05-04 15:12:00|556.57|550.57|556.72|550.72|556.75|550.75|556.57|550.57|0
1620141130000|2021-05-04 15:12:10|556.75|550.75|556.95|550.95|557.06|551.06|556.75|550.75|0
1620141140000|2021-05-04 15:12:20|556.94|550.94|556.78|550.78|556.94|550.94|556.77|550.77|0
1620141150000|2021-05-04 15:12:30|556.77|550.77|556.66|550.66|556.77|550.77|556.65|550.65|0
1620141160000|2021-05-04 15:12:40|556.65|550.65|556.64|550.64|556.65|550.65|556.6|550.6|0
1620141170000|2021-05-04 15:12:50|556.66|550.66|556.7|550.7|556.7|550.7|556.6|550.6|0
1620141180000|2021-05-04 15:13:00|556.65|550.65|556.47|550.47|556.65|550.65|556.47|550.47|0
1620141190000|2021-05-04 15:13:10|556.45|550.45|556.33|550.33|556.45|550.45|556.26|550.26|0
1620141200000|2021-05-04 15:13:20|556.29|550.29|556.36|550.36|556.4|550.4|556.29|550.29|0
1620141210000|2021-05-04 15:13:30|556.38|550.38|555.91|549.91|556.38|550.38|555.91|549.91|0
1620141220000|2021-05-04 15:13:40|555.9|549.9|555.85|549.85|555.96|549.96|555.83|549.83|0
1620141230000|2021-05-04 15:13:50|555.86|549.86|555.69|549.69|555.86|549.86|555.69|549.69|0
1620141240000|2021-05-04 15:14:00|555.73|549.73|555.76|549.76|555.76|549.76|555.7|549.7|0
1620141250000|2021-05-04 15:14:10|555.77|549.77|555.67|549.67|555.8|549.8|555.67|549.67|0
1620141260000|2021-05-04 15:14:20|555.63|549.63|555.58|549.58|555.66|549.66|555.58|549.58|0
1620141270000|2021-05-04 15:14:30|555.57|549.57|555.42|549.42|555.57|549.57|555.42|549.42|0
1620141280000|2021-05-04 15:14:40|555.43|549.43|555.47|549.47|555.47|549.47|555.42|549.42|0
1620141290000|2021-05-04 15:14:50|555.46|549.46|554.45|548.45|555.46|549.46|554.45|548.45|0
1620141300000|2021-05-04 15:15:00|554.51|548.51|554.5|548.5|554.55|548.55|554.5|548.5|0
1620141310000|2021-05-04 15:15:10|554.49|548.49|554.88|548.88|554.88|548.88|554.49|548.49|0
1620141320000|2021-05-04 15:15:20|554.87|548.87|554.96|548.96|554.98|548.98|554.87|548.87|0
1620141330000|2021-05-04 15:15:30|554.89|548.89|554.59|548.59|554.89|548.89|554.58|548.58|0
1620141340000|2021-05-04 15:15:40|554.57|548.57|554.52|548.52|554.6|548.6|554.51|548.51|0
1620141350000|2021-05-04 15:15:50|554.61|548.61|554.51|548.51|554.63|548.63|554.51|548.51|0
1620141360000|2021-05-04 15:16:00|554.52|548.52|554.64|548.64|554.64|548.64|554.51|548.51|0
1620141370000|2021-05-04 15:16:10|554.66|548.66|554.6|548.6|554.66|548.66|554.53|548.53|0
1620141380000|2021-05-04 15:16:20|554.61|548.61|554.61|548.61|554.62|548.62|554.57|548.57|0
1620141390000|2021-05-04 15:16:30|554.67|548.67|554.66|548.66|554.71|548.71|554.66|548.66|0
1620141400000|2021-05-04 15:16:40|554.67|548.67|554.57|548.57|554.69|548.69|554.57|548.57|0
1620141410000|2021-05-04 15:16:50|554.54|548.54|554.67|548.67|554.69|548.69|554.54|548.54|0
1620141420000|2021-05-04 15:17:00|554.68|548.68|554.72|548.72|554.73|548.73|554.67|548.67|0
1620141430000|2021-05-04 15:17:10|554.76|548.76|554.73|548.73|554.76|548.76|554.69|548.69|0
1620141440000|2021-05-04 15:17:20|554.76|548.76|554.68|548.68|554.76|548.76|554.68|548.68|0
1620141450000|2021-05-04 15:17:30|554.67|548.67|554.54|548.54|554.72|548.72|554.54|548.54|0
1620141460000|2021-05-04 15:17:40|554.53|548.53|554.45|548.45|554.55|548.55|554.44|548.44|0
1620141470000|2021-05-04 15:17:50|554.46|548.46|554.44|548.44|554.49|548.49|554.44|548.44|0
1620141480000|2021-05-04 15:18:00|554.43|548.43|554.11|548.11|554.44|548.44|554.11|548.11|0
1620141490000|2021-05-04 15:18:10|554.08|548.08|554.02|548.02|554.08|548.08|554.02|548.02|0
1620141500000|2021-05-04 15:18:20|554.07|548.07|554.07|548.07|554.07|548.07|554.06|548.06|0
1620141510000|2021-05-04 15:18:30|554.09|548.09|554.24|548.24|554.24|548.24|554.09|548.09|0
1620141520000|2021-05-04 15:18:40|554.23|548.23|554.19|548.19|554.23|548.23|554.18|548.18|0
1620141530000|2021-05-04 15:18:50|554.01|548.01|554.09|548.09|554.11|548.11|554.01|548.01|0
1620141540000|2021-05-04 15:19:00|554.08|548.08|554.09|548.09|554.09|548.09|554|548|0
1620141550000|2021-05-04 15:19:10|554.12|548.12|554.28|548.28|554.29|548.29|554.12|548.12|0
1620141560000|2021-05-04 15:19:20|554.26|548.26|554.29|548.29|554.29|548.29|554.18|548.18|0
1620141570000|2021-05-04 15:19:30|554.25|548.25|554.15|548.15|554.26|548.26|554.14|548.14|0
1620141580000|2021-05-04 15:19:40|554.14|548.14|554.18|548.18|554.18|548.18|554.12|548.12|0
1620141590000|2021-05-04 15:19:50|554.13|548.13|554.1|548.1|554.14|548.14|554.06|548.06|0
1620141600000|2021-05-04 15:20:00|554.19|548.19|554.12|548.12|554.21|548.21|554.12|548.12|0
1620141610000|2021-05-04 15:20:10|554.14|548.14|554.3|548.3|554.3|548.3|554.14|548.14|0
1620141620000|2021-05-04 15:20:20|554.27|548.27|554.16|548.16|554.27|548.27|554.16|548.16|0
1620141630000|2021-05-04 15:20:30|554.01|548.01|554.05|548.05|554.06|548.06|554.01|548.01|0
1620141640000|2021-05-04 15:20:40|554.04|548.04|554.07|548.07|554.08|548.08|554.02|548.02|0
1620141650000|2021-05-04 15:20:50|554.08|548.08|554.08|548.08|554.11|548.11|554.08|548.08|0
1620141660000|2021-05-04 15:21:00|554.05|548.05|553.91|547.91|554.05|548.05|553.9|547.9|0
1620141670000|2021-05-04 15:21:10|553.89|547.89|553.92|547.92|553.93|547.93|553.89|547.89|0
1620141680000|2021-05-04 15:21:20|553.96|547.96|554.13|548.13|554.13|548.13|553.84|547.84|0
1620141690000|2021-05-04 15:21:30|554.12|548.12|554.32|548.32|554.32|548.32|554.12|548.12|0
1620141700000|2021-05-04 15:21:40|554.33|548.33|554.5|548.5|554.5|548.5|554.33|548.33|0
1620141710000|2021-05-04 15:21:50|554.44|548.44|554.54|548.54|554.54|548.54|554.44|548.44|0
1620141720000|2021-05-04 15:22:00|554.6|548.6|554.73|548.73|554.75|548.75|554.6|548.6|0
1620141730000|2021-05-04 15:22:10|554.67|548.67|554.57|548.57|554.68|548.68|554.57|548.57|0
1620141740000|2021-05-04 15:22:20|554.56|548.56|554.43|548.43|554.56|548.56|554.43|548.43|0
1620141750000|2021-05-04 15:22:30|554.44|548.44|554.37|548.37|554.45|548.45|554.37|548.37|0
1620141760000|2021-05-04 15:22:40|554.36|548.36|554.36|548.36|554.36|548.36|554.32|548.32|0
1620141770000|2021-05-04 15:22:50|554.35|548.35|554.36|548.36|554.36|548.36|554.32|548.32|0
1620141780000|2021-05-04 15:23:00|554.25|548.25|554.24|548.24|554.25|548.25|554.17|548.17|0
1620141790000|2021-05-04 15:23:10|554.23|548.23|554.24|548.24|554.27|548.27|554.22|548.22|0
1620141800000|2021-05-04 15:23:20|554.25|548.25|554.15|548.15|554.25|548.25|554.15|548.15|0
1620141810000|2021-05-04 15:23:30|554.14|548.14|554.13|548.13|554.15|548.15|554.13|548.13|0
1620141820000|2021-05-04 15:23:40|554.04|548.04|554.01|548.01|554.04|548.04|553.96|547.96|0
1620141830000|2021-05-04 15:23:50|554|548|553.9|547.9|554|548|553.9|547.9|0
1620141840000|2021-05-04 15:24:00|553.91|547.91|553.83|547.83|553.91|547.91|553.83|547.83|0
1620141850000|2021-05-04 15:24:10|553.8|547.8|553.71|547.71|553.8|547.8|553.69|547.69|0
1620141860000|2021-05-04 15:24:20|553.72|547.72|553.67|547.67|553.72|547.72|553.66|547.66|0
1620141870000|2021-05-04 15:24:30|553.71|547.71|553.64|547.64|553.71|547.71|553.64|547.64|0
1620141880000|2021-05-04 15:24:40|553.62|547.62|553.67|547.67|553.67|547.67|553.62|547.62|0
1620141890000|2021-05-04 15:24:50|553.61|547.61|553.23|547.23|553.61|547.61|553.23|547.23|0
1620141900000|2021-05-04 15:25:00|553.22|547.22|553.05|547.05|553.22|547.22|553.05|547.05|0
1620141910000|2021-05-04 15:25:10|553.03|547.03|553.07|547.07|553.07|547.07|552.97|546.97|0
1620141920000|2021-05-04 15:25:20|553.08|547.08|553.02|547.02|553.08|547.08|553.01|547.01|0
1620141930000|2021-05-04 15:25:30|553.03|547.03|553.2|547.2|553.2|547.2|553.03|547.03|0
1620141940000|2021-05-04 15:25:40|553.26|547.26|553.26|547.26|553.31|547.31|553.26|547.26|0
1620141950000|2021-05-04 15:25:50|553.25|547.25|553.15|547.15|553.25|547.25|553.15|547.15|0
1620141960000|2021-05-04 15:26:00|553.14|547.14|553.13|547.13|553.16|547.16|553.1|547.1|0
1620141970000|2021-05-04 15:26:10|553.11|547.11|553.01|547.01|553.13|547.13|553.01|547.01|0
1620141980000|2021-05-04 15:26:20|553.02|547.02|553.25|547.25|553.25|547.25|553.02|547.02|0
1620141990000|2021-05-04 15:26:30|553.36|547.36|553.74|547.74|553.74|547.74|553.36|547.36|0
1620142000000|2021-05-04 15:26:40|553.75|547.75|553.76|547.76|553.76|547.76|553.71|547.71|0
1620142010000|2021-05-04 15:26:50|553.74|547.74|553.87|547.87|553.87|547.87|553.74|547.74|0
1620142020000|2021-05-04 15:27:00|553.89|547.89|553.89|547.89|553.92|547.92|553.85|547.85|0
1620142030000|2021-05-04 15:27:10|553.88|547.88|554|548|554|548|553.88|547.88|0
1620142040000|2021-05-04 15:27:20|553.93|547.93|554.15|548.15|554.15|548.15|553.92|547.92|0
1620142050000|2021-05-04 15:27:30|554.13|548.13|554.26|548.26|554.26|548.26|554.13|548.13|0
1620142060000|2021-05-04 15:27:40|554.36|548.36|554.34|548.34|554.37|548.37|554.29|548.29|0
1620142070000|2021-05-04 15:27:50|554.43|548.43|554.37|548.37|554.43|548.43|554.37|548.37|0
1620142080000|2021-05-04 15:28:00|554.31|548.31|554.25|548.25|554.33|548.33|554.25|548.25|0
1620142090000|2021-05-04 15:28:10|554.24|548.24|554.37|548.37|554.37|548.37|554.24|548.24|0
1620142100000|2021-05-04 15:28:20|554.41|548.41|554.6|548.6|554.6|548.6|554.41|548.41|0
1620142110000|2021-05-04 15:28:30|554.55|548.55|554.7|548.7|554.7|548.7|554.55|548.55|0
1620142120000|2021-05-04 15:28:40|554.73|548.73|554.75|548.75|554.88|548.88|554.73|548.73|0
1620142130000|2021-05-04 15:28:50|554.74|548.74|554.66|548.66|554.74|548.74|554.66|548.66|0
1620142140000|2021-05-04 15:29:00|554.59|548.59|554.57|548.57|554.6|548.6|554.57|548.57|0
1620142150000|2021-05-04 15:29:10|554.56|548.56|554.51|548.51|554.56|548.56|554.5|548.5|0
1620142160000|2021-05-04 15:29:20|554.48|548.48|554.56|548.56|554.58|548.58|554.48|548.48|0
1620142170000|2021-05-04 15:29:30|554.53|548.53|554.53|548.53|554.54|548.54|554.44|548.44|0
1620142180000|2021-05-04 15:29:40|554.5|548.5|554.5|548.5|554.57|548.57|554.5|548.5|0
1620142190000|2021-05-04 15:29:50|554.54|548.54|554.69|548.69|554.7|548.7|554.54|548.54|0
1620142200000|2021-05-04 15:30:00|554.75|548.75|554.74|548.74|554.79|548.79|554.74|548.74|0
1620142210000|2021-05-04 15:30:10|554.78|548.78|554.81|548.81|554.84|548.84|554.78|548.78|0
1620142220000|2021-05-04 15:30:20|554.78|548.78|554.84|548.84|554.86|548.86|554.78|548.78|0
1620142230000|2021-05-04 15:30:30|554.86|548.86|554.93|548.93|554.93|548.93|554.86|548.86|0
1620142240000|2021-05-04 15:30:40|554.9|548.9|555.04|549.04|555.04|549.04|554.9|548.9|0
1620142250000|2021-05-04 15:30:50|555.03|549.03|555.06|549.06|555.06|549.06|555.01|549.01|0
1620142260000|2021-05-04 15:31:00|555.05|549.05|554.99|548.99|555.05|549.05|554.99|548.99|0
1620142270000|2021-05-04 15:31:10|555.04|549.04|554.95|548.95|555.06|549.06|554.95|548.95|0
1620142280000|2021-05-04 15:31:20|554.94|548.94|555.02|549.02|555.02|549.02|554.93|548.93|0
1620142290000|2021-05-04 15:31:30|554.99|548.99|555.07|549.07|555.07|549.07|554.99|548.99|0
1620142300000|2021-05-04 15:31:40|555.08|549.08|555.02|549.02|555.08|549.08|554.99|548.99|0
1620142310000|2021-05-04 15:31:50|555|549|555.04|549.04|555.05|549.05|555|549|0
1620142320000|2021-05-04 15:32:00|555.06|549.06|554.9|548.9|555.09|549.09|554.9|548.9|0
1620142330000|2021-05-04 15:32:10|554.89|548.89|554.79|548.79|554.9|548.9|554.78|548.78|0
1620142340000|2021-05-04 15:32:20|554.78|548.78|554.83|548.83|554.85|548.85|554.76|548.76|0
1620142350000|2021-05-04 15:32:30|554.84|548.84|554.83|548.83|554.84|548.84|554.83|548.83|0
1620142360000|2021-05-04 15:32:40|554.82|548.82|554.76|548.76|554.82|548.82|554.76|548.76|0
1620142370000|2021-05-04 15:32:50|554.74|548.74|554.85|548.85|554.87|548.87|554.74|548.74|0
1620142380000|2021-05-04 15:33:00|554.84|548.84|554.72|548.72|554.84|548.84|554.72|548.72|0
1620142390000|2021-05-04 15:33:10|554.68|548.68|554.61|548.61|554.68|548.68|554.56|548.56|0
1620142400000|2021-05-04 15:33:20|554.6|548.6|554.6|548.6|554.62|548.62|554.6|548.6|0
1620142410000|2021-05-04 15:33:30|554.59|548.59|554.63|548.63|554.63|548.63|554.59|548.59|0
1620142420000|2021-05-04 15:33:40|554.62|548.62|554.53|548.53|554.63|548.63|554.51|548.51|0
1620142430000|2021-05-04 15:33:50|554.52|548.52|554.5|548.5|554.59|548.59|554.5|548.5|0
1620142440000|2021-05-04 15:34:00|554.52|548.52|554.22|548.22|554.52|548.52|554.22|548.22|0
1620142450000|2021-05-04 15:34:10|554.21|548.21|554.5|548.5|554.51|548.51|554.21|548.21|0
1620142460000|2021-05-04 15:34:20|554.51|548.51|554.44|548.44|554.51|548.51|554.44|548.44|0
1620142470000|2021-05-04 15:34:30|554.45|548.45|554.44|548.44|554.45|548.45|554.44|548.44|0
1620142480000|2021-05-04 15:34:40|554.48|548.48|554.48|548.48|554.48|548.48|554.48|548.48|0
1620142490000|2021-05-04 15:34:50|554.45|548.45|554.42|548.42|554.45|548.45|554.42|548.42|0
1620142500000|2021-05-04 15:35:00|554.45|548.45|554.17|548.17|554.45|548.45|554.17|548.17|0
1620142510000|2021-05-04 15:35:10|554.16|548.16|554|548|554.16|548.16|554|548|0
1620142520000|2021-05-04 15:35:20|553.99|547.99|553.87|547.87|554.03|548.03|553.87|547.87|0
1620142530000|2021-05-04 15:35:30|553.85|547.85|553.81|547.81|553.85|547.85|553.81|547.81|0
1620142540000|2021-05-04 15:35:40|553.77|547.77|553.83|547.83|553.87|547.87|553.76|547.76|0
1620142550000|2021-05-04 15:35:50|553.82|547.82|553.76|547.76|553.82|547.82|553.76|547.76|0
1620142560000|2021-05-04 15:36:00|553.71|547.71|553.78|547.78|553.78|547.78|553.71|547.71|0
1620142570000|2021-05-04 15:36:10|553.77|547.77|553.87|547.87|553.87|547.87|553.77|547.77|0
1620142580000|2021-05-04 15:36:20|553.92|547.92|553.88|547.88|553.92|547.92|553.88|547.88|0
1620142590000|2021-05-04 15:36:30|553.92|547.92|553.97|547.97|553.97|547.97|553.91|547.91|0
1620142600000|2021-05-04 15:36:40|553.98|547.98|554|548|554.01|548.01|553.98|547.98|0
1620142610000|2021-05-04 15:36:50|554.01|548.01|554.06|548.06|554.06|548.06|554.01|548.01|0
1620142620000|2021-05-04 15:37:00|554.07|548.07|554.36|548.36|554.36|548.36|554.07|548.07|0
1620142630000|2021-05-04 15:37:10|554.41|548.41|554.52|548.52|554.52|548.52|554.41|548.41|0
1620142640000|2021-05-04 15:37:20|554.51|548.51|554.7|548.7|554.7|548.7|554.51|548.51|0
1620142650000|2021-05-04 15:37:30|554.69|548.69|554.64|548.64|554.69|548.69|554.64|548.64|0
1620142660000|2021-05-04 15:37:40|554.63|548.63|554.64|548.64|554.65|548.65|554.63|548.63|0
1620142670000|2021-05-04 15:37:50|554.61|548.61|554.66|548.66|554.66|548.66|554.61|548.61|0
1620142680000|2021-05-04 15:38:00|554.67|548.67|554.55|548.55|554.68|548.68|554.55|548.55|0
1620142690000|2021-05-04 15:38:10|554.48|548.48|554.41|548.41|554.48|548.48|554.38|548.38|0
1620142700000|2021-05-04 15:38:20|554.4|548.4|554.49|548.49|554.5|548.5|554.39|548.39|0
1620142710000|2021-05-04 15:38:30|554.47|548.47|554.4|548.4|554.47|548.47|554.4|548.4|0
1620142720000|2021-05-04 15:38:40|554.34|548.34|554.28|548.28|554.35|548.35|554.28|548.28|0
1620142730000|2021-05-04 15:38:50|554.3|548.3|554.3|548.3|554.3|548.3|554.3|548.3|0
1620142740000|2021-05-04 15:39:00|554.26|548.26|554.25|548.25|554.26|548.26|554.25|548.25|0
1620142750000|2021-05-04 15:39:10|554.26|548.26|554.3|548.3|554.3|548.3|554.26|548.26|0
1620142760000|2021-05-04 15:39:20|554.29|548.29|554.52|548.52|554.52|548.52|554.29|548.29|0
1620142770000|2021-05-04 15:39:30|554.44|548.44|554.54|548.54|554.54|548.54|554.44|548.44|0
1620142780000|2021-05-04 15:39:40|554.53|548.53|554.56|548.56|554.56|548.56|554.53|548.53|0
1620142790000|2021-05-04 15:39:50|554.52|548.52|554.52|548.52|554.52|548.52|554.52|548.52|0
1620142800000|2021-05-04 15:40:00|554.44|548.44|554.49|548.49|554.52|548.52|554.44|548.44|0
1620142810000|2021-05-04 15:40:10|554.5|548.5|554.54|548.54|554.54|548.54|554.48|548.48|0
1620142820000|2021-05-04 15:40:20|554.55|548.55|554.54|548.54|554.62|548.62|554.53|548.53|0
1620142830000|2021-05-04 15:40:30|554.57|548.57|554.63|548.63|554.63|548.63|554.57|548.57|0
1620142840000|2021-05-04 15:40:40|554.57|548.57|554.68|548.68|554.7|548.7|554.57|548.57|0
1620142850000|2021-05-04 15:40:50|554.66|548.66|554.79|548.79|554.79|548.79|554.66|548.66|0
1620142860000|2021-05-04 15:41:00|554.74|548.74|554.76|548.76|554.77|548.77|554.74|548.74|0
1620142870000|2021-05-04 15:41:10|554.77|548.77|554.8|548.8|554.8|548.8|554.77|548.77|0
1620142880000|2021-05-04 15:41:20|554.81|548.81|554.91|548.91|554.91|548.91|554.8|548.8|0
1620142890000|2021-05-04 15:41:30|554.88|548.88|554.86|548.86|554.88|548.88|554.81|548.81|0
1620142900000|2021-05-04 15:41:40|554.87|548.87|555.02|549.02|555.02|549.02|554.87|548.87|0
1620142910000|2021-05-04 15:41:50|555.01|549.01|554.95|548.95|555.02|549.02|554.95|548.95|0
1620142920000|2021-05-04 15:42:00|554.98|548.98|554.87|548.87|554.98|548.98|554.87|548.87|0
1620142930000|2021-05-04 15:42:10|554.82|548.82|554.65|548.65|554.82|548.82|554.64|548.64|0
1620142940000|2021-05-04 15:42:20|554.66|548.66|554.65|548.65|554.66|548.66|554.63|548.63|0
1620142950000|2021-05-04 15:42:30|554.64|548.64|554.51|548.51|554.64|548.64|554.51|548.51|0
1620142960000|2021-05-04 15:42:40|554.47|548.47|554.27|548.27|554.47|548.47|554.27|548.27|0
1620142970000|2021-05-04 15:42:50|554.28|548.28|554.04|548.04|554.28|548.28|554.04|548.04|0
1620142980000|2021-05-04 15:43:00|553.92|547.92|553.94|547.94|553.94|547.94|553.91|547.91|0
1620142990000|2021-05-04 15:43:10|553.89|547.89|553.91|547.91|553.91|547.91|553.86|547.86|0
1620143000000|2021-05-04 15:43:20|553.9|547.9|553.88|547.88|553.96|547.96|553.86|547.86|0
1620143010000|2021-05-04 15:43:30|553.82|547.82|553.81|547.81|553.82|547.82|553.81|547.81|0
1620143020000|2021-05-04 15:43:40|553.84|547.84|553.86|547.86|553.86|547.86|553.84|547.84|0
1620143030000|2021-05-04 15:43:50|553.85|547.85|553.8|547.8|553.86|547.86|553.8|547.8|0
1620143040000|2021-05-04 15:44:00|553.87|547.87|554.06|548.06|554.06|548.06|553.87|547.87|0
1620143050000|2021-05-04 15:44:10|554.08|548.08|554.1|548.1|554.13|548.13|554.07|548.07|0
1620143060000|2021-05-04 15:44:20|554.09|548.09|554.09|548.09|554.09|548.09|554.09|548.09|0
1620143070000|2021-05-04 15:44:30|554.03|548.03|553.98|547.98|554.03|548.03|553.96|547.96|0
1620143080000|2021-05-04 15:44:40|553.97|547.97|553.94|547.94|554.06|548.06|553.94|547.94|0
1620143090000|2021-05-04 15:44:50|553.9|547.9|553.81|547.81|553.9|547.9|553.81|547.81|0
1620143100000|2021-05-04 15:45:00|553.79|547.79|553.72|547.72|553.8|547.8|553.72|547.72|0
1620143110000|2021-05-04 15:45:10|553.73|547.73|553.66|547.66|553.74|547.74|553.62|547.62|0
1620143120000|2021-05-04 15:45:20|553.65|547.65|553.64|547.64|553.67|547.67|553.63|547.63|0
1620143130000|2021-05-04 15:45:30|553.63|547.63|553.6|547.6|553.63|547.63|553.58|547.58|0
1620143140000|2021-05-04 15:45:40|553.52|547.52|553.45|547.45|553.52|547.52|553.45|547.45|0
1620143150000|2021-05-04 15:45:50|553.38|547.38|553.44|547.44|553.44|547.44|553.38|547.38|0
1620143160000|2021-05-04 15:46:00|553.38|547.38|553.49|547.49|553.51|547.51|553.38|547.38|0
1620143170000|2021-05-04 15:46:10|553.54|547.54|553.43|547.43|553.54|547.54|553.42|547.42|0
1620143180000|2021-05-04 15:46:20|553.44|547.44|553.59|547.59|553.59|547.59|553.44|547.44|0
1620143190000|2021-05-04 15:46:30|553.6|547.6|553.65|547.65|553.66|547.66|553.6|547.6|0
1620143200000|2021-05-04 15:46:40|553.64|547.64|553.63|547.63|553.66|547.66|553.59|547.59|0
1620143210000|2021-05-04 15:46:50|553.66|547.66|553.72|547.72|553.73|547.73|553.66|547.66|0
1620143220000|2021-05-04 15:47:00|553.71|547.71|553.71|547.71|553.71|547.71|553.7|547.7|0
1620143230000|2021-05-04 15:47:10|553.7|547.7|553.67|547.67|553.7|547.7|553.66|547.66|0
1620143240000|2021-05-04 15:47:20|553.66|547.66|553.68|547.68|553.68|547.68|553.66|547.66|0
1620143250000|2021-05-04 15:47:30|553.64|547.64|553.57|547.57|553.66|547.66|553.57|547.57|0
1620143260000|2021-05-04 15:47:40|553.53|547.53|553.54|547.54|553.54|547.54|553.51|547.51|0
1620143270000|2021-05-04 15:47:50|553.53|547.53|553.54|547.54|553.55|547.55|553.52|547.52|0
1620143280000|2021-05-04 15:48:00|553.53|547.53|553.47|547.47|553.54|547.54|553.46|547.46|0
1620143290000|2021-05-04 15:48:10|553.46|547.46|553.41|547.41|553.46|547.46|553.34|547.34|0
1620143300000|2021-05-04 15:48:20|553.4|547.4|553.4|547.4|553.43|547.43|553.4|547.4|0
1620143310000|2021-05-04 15:48:30|553.44|547.44|553.47|547.47|553.5|547.5|553.44|547.44|0
1620143320000|2021-05-04 15:48:40|553.48|547.48|553.47|547.47|553.51|547.51|553.47|547.47|0
1620143330000|2021-05-04 15:48:50|553.49|547.49|553.47|547.47|553.5|547.5|553.47|547.47|0
1620143340000|2021-05-04 15:49:00|553.43|547.43|553.4|547.4|553.43|547.43|553.39|547.39|0
1620143350000|2021-05-04 15:49:10|553.45|547.45|553.51|547.51|553.51|547.51|553.44|547.44|0
1620143360000|2021-05-04 15:49:20|553.49|547.49|553.51|547.51|553.55|547.55|553.49|547.49|0
1620143370000|2021-05-04 15:49:30|553.55|547.55|553.73|547.73|553.73|547.73|553.55|547.55|0
1620143380000|2021-05-04 15:49:40|553.74|547.74|553.81|547.81|553.94|547.94|553.74|547.74|0
1620143390000|2021-05-04 15:49:50|553.74|547.74|553.74|547.74|553.75|547.75|553.72|547.72|0
1620143400000|2021-05-04 15:50:00|553.73|547.73|553.78|547.78|553.78|547.78|553.73|547.73|0
1620143410000|2021-05-04 15:50:10|553.75|547.75|553.75|547.75|553.76|547.76|553.75|547.75|0
1620143420000|2021-05-04 15:50:20|553.72|547.72|553.52|547.52|553.72|547.72|553.52|547.52|0
1620143430000|2021-05-04 15:50:30|553.36|547.36|553.37|547.37|553.37|547.37|553.36|547.36|0
1620143440000|2021-05-04 15:50:40|553.3|547.3|553.3|547.3|553.3|547.3|553.3|547.3|0
1620143450000|2021-05-04 15:50:50|553.27|547.27|553.26|547.26|553.27|547.27|553.26|547.26|0
1620143460000|2021-05-04 15:51:00|553.22|547.22|553.01|547.01|553.22|547.22|553.01|547.01|0
1620143470000|2021-05-04 15:51:10|553.04|547.04|553.03|547.03|553.04|547.04|553.02|547.02|0
1620143480000|2021-05-04 15:51:20|553.05|547.05|553.12|547.12|553.12|547.12|553.05|547.05|0
1620143490000|2021-05-04 15:51:30|553.09|547.09|553.05|547.05|553.09|547.09|553.05|547.05|0
1620143500000|2021-05-04 15:51:40|553.06|547.06|553.06|547.06|553.06|547.06|553.06|547.06|0
1620143510000|2021-05-04 15:51:50|553.14|547.14|553.17|547.17|553.17|547.17|553.13|547.13|0
1620143520000|2021-05-04 15:52:00|553.1|547.1|553.03|547.03|553.11|547.11|553.01|547.01|0
1620143530000|2021-05-04 15:52:10|552.99|546.99|553|547|553|547|552.98|546.98|0
1620143540000|2021-05-04 15:52:20|553.02|547.02|552.99|546.99|553.02|547.02|552.97|546.97|0
1620143550000|2021-05-04 15:52:30|553.01|547.01|553|547|553.01|547.01|552.99|546.99|0
1620143560000|2021-05-04 15:52:40|553.04|547.04|553.16|547.16|553.16|547.16|553.04|547.04|0
1620143570000|2021-05-04 15:52:50|553.19|547.19|553.14|547.14|553.19|547.19|553.14|547.14|0
1620143580000|2021-05-04 15:53:00|553.17|547.17|553.2|547.2|553.2|547.2|553.17|547.17|0
1620143590000|2021-05-04 15:53:10|553.21|547.21|553.25|547.25|553.25|547.25|553.21|547.21|0
1620143600000|2021-05-04 15:53:20|553.26|547.26|553.27|547.27|553.28|547.28|553.26|547.26|0
1620143610000|2021-05-04 15:53:30|553.18|547.18|553.24|547.24|553.25|547.25|553.17|547.17|0
1620143620000|2021-05-04 15:53:40|553.21|547.21|553.17|547.17|553.21|547.21|553.17|547.17|0
1620143630000|2021-05-04 15:53:50|553.16|547.16|553.19|547.19|553.19|547.19|553.16|547.16|0
1620143640000|2021-05-04 15:54:00|553.18|547.18|553.14|547.14|553.18|547.18|553.14|547.14|0
1620143650000|2021-05-04 15:54:10|553.15|547.15|553.14|547.14|553.17|547.17|553.14|547.14|0
1620143660000|2021-05-04 15:54:20|553.13|547.13|553.07|547.07|553.13|547.13|553.07|547.07|0
1620143670000|2021-05-04 15:54:30|553.04|547.04|553.04|547.04|553.04|547.04|553.02|547.02|0
1620143680000|2021-05-04 15:54:40|553.02|547.02|553.02|547.02|553.02|547.02|553.01|547.01|0
1620143690000|2021-05-04 15:54:50|553.01|547.01|553.06|547.06|553.06|547.06|553.01|547.01|0
1620143700000|2021-05-04 15:55:00|553.07|547.07|552.94|546.94|553.07|547.07|552.94|546.94|0
1620143710000|2021-05-04 15:55:10|552.93|546.93|552.87|546.87|552.93|546.93|552.85|546.85|0
1620143720000|2021-05-04 15:55:20|552.9|546.9|552.82|546.82|552.9|546.9|552.82|546.82|0
1620143730000|2021-05-04 15:55:30|552.73|546.73|552.67|546.67|552.77|546.77|552.66|546.66|0
1620143740000|2021-05-04 15:55:40|552.7|546.7|552.75|546.75|552.75|546.75|552.7|546.7|0
1620143750000|2021-05-04 15:55:50|552.74|546.74|552.76|546.76|552.76|546.76|552.74|546.74|0
1620143760000|2021-05-04 15:56:00|552.77|546.77|552.76|546.76|552.77|546.77|552.76|546.76|0
1620143770000|2021-05-04 15:56:10|552.75|546.75|552.64|546.64|552.75|546.75|552.64|546.64|0
1620143780000|2021-05-04 15:56:20|552.65|546.65|552.73|546.73|552.74|546.74|552.64|546.64|0
1620143790000|2021-05-04 15:56:30|552.75|546.75|552.55|546.55|552.75|546.75|552.55|546.55|0
1620143800000|2021-05-04 15:56:40|552.51|546.51|552.42|546.42|552.51|546.51|552.39|546.39|0
1620143810000|2021-05-04 15:56:50|552.43|546.43|552.41|546.41|552.43|546.43|552.41|546.41|0
1620143820000|2021-05-04 15:57:00|552.48|546.48|552.56|546.56|552.57|546.57|552.48|546.48|0
1620143830000|2021-05-04 15:57:10|552.59|546.59|552.56|546.56|552.59|546.59|552.54|546.54|0
1620143840000|2021-05-04 15:57:20|552.58|546.58|552.75|546.75|552.75|546.75|552.58|546.58|0
1620143850000|2021-05-04 15:57:30|552.78|546.78|552.85|546.85|552.85|546.85|552.78|546.78|0
1620143860000|2021-05-04 15:57:40|552.83|546.83|552.78|546.78|552.83|546.83|552.78|546.78|0
1620143870000|2021-05-04 15:57:50|552.81|546.81|552.76|546.76|552.83|546.83|552.76|546.76|0
1620143880000|2021-05-04 15:58:00|552.75|546.75|552.64|546.64|552.75|546.75|552.64|546.64|0
1620143890000|2021-05-04 15:58:10|552.61|546.61|552.64|546.64|552.64|546.64|552.61|546.61|0
1620143900000|2021-05-04 15:58:20|552.7|546.7|552.95|546.95|552.96|546.96|552.7|546.7|0
1620143910000|2021-05-04 15:58:30|552.97|546.97|552.96|546.96|552.99|546.99|552.96|546.96|0
1620143920000|2021-05-04 15:58:40|553.01|547.01|553.01|547.01|553.04|547.04|553|547|0
1620143930000|2021-05-04 15:58:50|553.06|547.06|553.06|547.06|553.1|547.1|553.06|547.06|0
1620143940000|2021-05-04 15:59:00|553.04|547.04|553.12|547.12|553.16|547.16|553.04|547.04|0
1620143950000|2021-05-04 15:59:10|553.13|547.13|553.1|547.1|553.16|547.16|553.1|547.1|0
1620143960000|2021-05-04 15:59:20|553.12|547.12|553.18|547.18|553.18|547.18|553.12|547.12|0
1620143970000|2021-05-04 15:59:30|553.17|547.17|553.18|547.18|553.18|547.18|553.17|547.17|0
1620143980000|2021-05-04 15:59:40|553.17|547.17|553.33|547.33|553.33|547.33|553.17|547.17|0
1620143990000|2021-05-04 15:59:50|553.34|547.34|553.31|547.31|553.34|547.34|553.29|547.29|0
1620144000000|2021-05-04 16:00:00|553.3|547.3|553.28|547.28|553.3|547.3|553.27|547.27|0
1620144010000|2021-05-04 16:00:10|553.23|547.23|553.25|547.25|553.25|547.25|553.19|547.19|0
1620144020000|2021-05-04 16:00:20|553.33|547.33|553.32|547.32|553.37|547.37|553.32|547.32|0
1620144030000|2021-05-04 16:00:30|553.33|547.33|553.39|547.39|553.39|547.39|553.33|547.33|0
1620144040000|2021-05-04 16:00:40|553.4|547.4|553.56|547.56|553.56|547.56|553.4|547.4|0
1620144050000|2021-05-04 16:00:50|553.55|547.55|553.63|547.63|553.66|547.66|553.55|547.55|0
1620144060000|2021-05-04 16:01:00|553.61|547.61|553.77|547.77|553.77|547.77|553.61|547.61|0
1620144070000|2021-05-04 16:01:10|553.84|547.84|554.34|548.34|554.34|548.34|553.84|547.84|0
1620144080000|2021-05-04 16:01:20|554.38|548.38|554.46|548.46|554.49|548.49|554.38|548.38|0
1620144090000|2021-05-04 16:01:30|554.54|548.54|554.54|548.54|554.55|548.55|554.5|548.5|0
1620144100000|2021-05-04 16:01:40|554.53|548.53|554.56|548.56|554.56|548.56|554.52|548.52|0
1620144110000|2021-05-04 16:01:50|554.57|548.57|554.69|548.69|554.69|548.69|554.57|548.57|0
1620144120000|2021-05-04 16:02:00|554.66|548.66|554.79|548.79|554.79|548.79|554.63|548.63|0
1620144130000|2021-05-04 16:02:10|554.76|548.76|554.78|548.78|554.79|548.79|554.74|548.74|0
1620144140000|2021-05-04 16:02:20|554.77|548.77|554.76|548.76|554.77|548.77|554.69|548.69|0
1620144150000|2021-05-04 16:02:30|554.77|548.77|555.34|549.34|555.34|549.34|554.77|548.77|0
1620144160000|2021-05-04 16:02:40|555.42|549.42|555.42|549.42|555.52|549.52|555.41|549.41|0
1620144170000|2021-05-04 16:02:50|555.41|549.41|555.36|549.36|555.42|549.42|555.34|549.34|0
1620144180000|2021-05-04 16:03:00|555.38|549.38|555.38|549.38|555.42|549.42|555.38|549.38|0
1620144190000|2021-05-04 16:03:10|555.4|549.4|555.45|549.45|555.46|549.46|555.4|549.4|0
1620144200000|2021-05-04 16:03:20|555.47|549.47|555.57|549.57|555.6|549.6|555.43|549.43|0
1620144210000|2021-05-04 16:03:30|555.56|549.56|555.61|549.61|555.61|549.61|555.55|549.55|0
1620144220000|2021-05-04 16:03:40|555.62|549.62|555.93|549.93|555.93|549.93|555.62|549.62|0
1620144230000|2021-05-04 16:03:50|555.94|549.94|555.86|549.86|555.97|549.97|555.86|549.86|0
1620144240000|2021-05-04 16:04:00|555.81|549.81|555.81|549.81|555.81|549.81|555.76|549.76|0
1620144250000|2021-05-04 16:04:10|555.83|549.83|555.88|549.88|555.88|549.88|555.82|549.82|0
1620144260000|2021-05-04 16:04:20|555.87|549.87|555.81|549.81|555.87|549.87|555.77|549.77|0
1620144270000|2021-05-04 16:04:30|555.84|549.84|555.92|549.92|555.92|549.92|555.83|549.83|0
1620144280000|2021-05-04 16:04:40|555.9|549.9|555.9|549.9|555.9|549.9|555.9|549.9|0
1620144290000|2021-05-04 16:04:50|555.89|549.89|555.86|549.86|555.89|549.89|555.86|549.86|0
1620144300000|2021-05-04 16:05:00|555.84|549.84|555.85|549.85|555.85|549.85|555.84|549.84|0
1620144310000|2021-05-04 16:05:10|555.8|549.8|555.71|549.71|555.82|549.82|555.71|549.71|0
1620144320000|2021-05-04 16:05:20|555.66|549.66|555.65|549.65|555.66|549.66|555.64|549.64|0
1620144330000|2021-05-04 16:05:30|555.61|549.61|555.62|549.62|555.72|549.72|555.61|549.61|0
1620144340000|2021-05-04 16:05:40|555.59|549.59|555.63|549.63|555.63|549.63|555.59|549.59|0
1620144350000|2021-05-04 16:05:50|555.53|549.53|555.52|549.52|555.56|549.56|555.52|549.52|0
1620144360000|2021-05-04 16:06:00|555.53|549.53|555.53|549.53|555.53|549.53|555.52|549.52|0
1620144370000|2021-05-04 16:06:10|555.52|549.52|555.46|549.46|555.52|549.52|555.46|549.46|0
1620144380000|2021-05-04 16:06:20|555.45|549.45|555.39|549.39|555.45|549.45|555.39|549.39|0
1620144390000|2021-05-04 16:06:30|555.34|549.34|555.27|549.27|555.34|549.34|555.26|549.26|0
1620144400000|2021-05-04 16:06:40|555.25|549.25|555.42|549.42|555.43|549.43|555.25|549.25|0
1620144410000|2021-05-04 16:06:50|555.47|549.47|555.57|549.57|555.57|549.57|555.47|549.47|0
1620144420000|2021-05-04 16:07:00|555.52|549.52|555.44|549.44|555.52|549.52|555.42|549.42|0
1620144430000|2021-05-04 16:07:10|555.47|549.47|555.53|549.53|555.58|549.58|555.47|549.47|0
1620144440000|2021-05-04 16:07:20|555.54|549.54|555.54|549.54|555.55|549.55|555.54|549.54|0
1620144450000|2021-05-04 16:07:30|555.6|549.6|555.65|549.65|555.67|549.67|555.59|549.59|0
1620144470000|2021-05-04 16:07:50|555.64|549.64|555.64|549.64|555.64|549.64|555.64|549.64|0
1620144480000|2021-05-04 16:08:00|555.6|549.6|555.6|549.6|555.62|549.62|555.6|549.6|0
1620144490000|2021-05-04 16:08:10|555.67|549.67|555.54|549.54|555.67|549.67|555.54|549.54|0
1620144500000|2021-05-04 16:08:20|555.52|549.52|555.76|549.76|555.76|549.76|555.52|549.52|0
1620144510000|2021-05-04 16:08:30|555.8|549.8|555.82|549.82|555.82|549.82|555.8|549.8|0
1620144520000|2021-05-04 16:08:40|555.88|549.88|555.82|549.82|555.9|549.9|555.82|549.82|0
1620144530000|2021-05-04 16:08:50|555.84|549.84|555.92|549.92|555.93|549.93|555.84|549.84|0
1620144540000|2021-05-04 16:09:00|555.93|549.93|555.95|549.95|555.95|549.95|555.93|549.93|0
1620144550000|2021-05-04 16:09:10|555.94|549.94|555.95|549.95|555.96|549.96|555.93|549.93|0
1620144560000|2021-05-04 16:09:20|555.96|549.96|555.93|549.93|555.96|549.96|555.92|549.92|0
1620144570000|2021-05-04 16:09:30|555.94|549.94|555.92|549.92|555.96|549.96|555.91|549.91|0
1620144580000|2021-05-04 16:09:40|555.91|549.91|555.95|549.95|555.95|549.95|555.91|549.91|0
1620144590000|2021-05-04 16:09:50|556.03|550.03|556.03|550.03|556.03|550.03|556.03|550.03|0
1620144600000|2021-05-04 16:10:00|556.01|550.01|556.13|550.13|556.13|550.13|556|550|0
1620144610000|2021-05-04 16:10:10|556.15|550.15|556.2|550.2|556.24|550.24|556.15|550.15|0
1620144620000|2021-05-04 16:10:20|556.24|550.24|556.3|550.3|556.3|550.3|556.24|550.24|0
1620144630000|2021-05-04 16:10:30|556.31|550.31|556.43|550.43|556.43|550.43|556.31|550.31|0
1620144640000|2021-05-04 16:10:40|556.45|550.45|556.45|550.45|556.5|550.5|556.44|550.44|0
1620144650000|2021-05-04 16:10:50|556.46|550.46|556.52|550.52|556.52|550.52|556.44|550.44|0
1620144660000|2021-05-04 16:11:00|556.65|550.65|556.96|550.96|556.96|550.96|556.65|550.65|0
1620144670000|2021-05-04 16:11:10|556.97|550.97|556.94|550.94|556.97|550.97|556.93|550.93|0
1620144680000|2021-05-04 16:11:20|556.97|550.97|556.9|550.9|556.97|550.97|556.9|550.9|0
1620144690000|2021-05-04 16:11:30|556.86|550.86|556.79|550.79|556.86|550.86|556.79|550.79|0
1620144700000|2021-05-04 16:11:40|556.78|550.78|556.75|550.75|556.78|550.78|556.75|550.75|0
1620144710000|2021-05-04 16:11:50|556.74|550.74|556.75|550.75|556.76|550.76|556.74|550.74|0
1620144720000|2021-05-04 16:12:00|556.72|550.72|557.14|551.14|557.15|551.15|556.72|550.72|0
1620144730000|2021-05-04 16:12:10|557.15|551.15|557.12|551.12|557.15|551.15|557.1|551.1|0
1620144740000|2021-05-04 16:12:20|557.08|551.08|557.03|551.03|557.08|551.08|557.03|551.03|0
1620144750000|2021-05-04 16:12:30|557.04|551.04|556.97|550.97|557.06|551.06|556.95|550.95|0
1620144760000|2021-05-04 16:12:40|557.04|551.04|556.99|550.99|557.04|551.04|556.97|550.97|0
1620144770000|2021-05-04 16:12:50|557.05|551.05|557.11|551.11|557.11|551.11|557.05|551.05|0
1620144780000|2021-05-04 16:13:00|557.19|551.19|557.25|551.25|557.25|551.25|557.19|551.19|0
1620144790000|2021-05-04 16:13:10|557.29|551.29|557.31|551.31|557.32|551.32|557.29|551.29|0
1620144800000|2021-05-04 16:13:20|557.35|551.35|557.36|551.36|557.36|551.36|557.35|551.35|0
1620144810000|2021-05-04 16:13:30|557.39|551.39|557.32|551.32|557.39|551.39|557.32|551.32|0
1620144820000|2021-05-04 16:13:40|557.34|551.34|557.61|551.61|557.61|551.61|557.33|551.33|0
1620144830000|2021-05-04 16:13:50|557.64|551.64|557.64|551.64|557.64|551.64|557.64|551.64|0
1620144840000|2021-05-04 16:14:00|557.68|551.68|557.79|551.79|557.79|551.79|557.62|551.62|0
1620144850000|2021-05-04 16:14:10|557.88|551.88|557.95|551.95|557.95|551.95|557.88|551.88|0
1620144860000|2021-05-04 16:14:20|557.94|551.94|557.92|551.92|557.94|551.94|557.92|551.92|0
1620144870000|2021-05-04 16:14:30|557.93|551.93|557.97|551.97|557.97|551.97|557.92|551.92|0
1620144880000|2021-05-04 16:14:40|557.98|551.98|558.02|552.02|558.04|552.04|557.98|551.98|0
1620144890000|2021-05-04 16:14:50|558.03|552.03|558.06|552.06|558.06|552.06|558.03|552.03|0
1620144900000|2021-05-04 16:15:00|558.07|552.07|558.15|552.15|558.15|552.15|558.07|552.07|0
1620144910000|2021-05-04 16:15:10|558.13|552.13|558.07|552.07|558.13|552.13|558.07|552.07|0
1620144920000|2021-05-04 16:15:20|558.01|552.01|557.94|551.94|558.01|552.01|557.94|551.94|0
1620144930000|2021-05-04 16:15:30|557.95|551.95|557.85|551.85|557.95|551.95|557.85|551.85|0
1620144940000|2021-05-04 16:15:40|557.76|551.76|557.77|551.77|557.77|551.77|557.65|551.65|0
1620144950000|2021-05-04 16:15:50|557.66|551.66|557.72|551.72|557.72|551.72|557.59|551.59|0
1620144960000|2021-05-04 16:16:00|557.71|551.71|557.66|551.66|557.71|551.71|557.66|551.66|0
1620144970000|2021-05-04 16:16:10|557.63|551.63|557.84|551.84|557.84|551.84|557.61|551.61|0
1620144980000|2021-05-04 16:16:20|557.94|551.94|558.04|552.04|558.05|552.05|557.94|551.94|0
1620144990000|2021-05-04 16:16:30|558.03|552.03|558.18|552.18|558.19|552.19|558.03|552.03|0
1620145000000|2021-05-04 16:16:40|558.14|552.14|558.12|552.12|558.14|552.14|558.12|552.12|0
1620145010000|2021-05-04 16:16:50|558.11|552.11|558.07|552.07|558.12|552.12|558.07|552.07|0
1620145020000|2021-05-04 16:17:00|558.06|552.06|558.14|552.14|558.15|552.15|558|552|0
1620145030000|2021-05-04 16:17:10|558.08|552.08|558.09|552.09|558.1|552.1|558.08|552.08|0
1620145040000|2021-05-04 16:17:20|558.19|552.19|558.21|552.21|558.21|552.21|558.17|552.17|0
1620145060000|2021-05-04 16:17:40|558.2|552.2|558.21|552.21|558.21|552.21|558.2|552.2|0
1620145080000|2021-05-04 16:18:00|558.22|552.22|558.34|552.34|558.34|552.34|558.22|552.22|0
1620145090000|2021-05-04 16:18:10|558.3|552.3|558.38|552.38|558.38|552.38|558.3|552.3|0
1620145100000|2021-05-04 16:18:20|558.35|552.35|558.38|552.38|558.38|552.38|558.35|552.35|0
1620145110000|2021-05-04 16:18:30|558.35|552.35|558.35|552.35|558.35|552.35|558.35|552.35|0
1620145120000|2021-05-04 16:18:40|558.36|552.36|558.39|552.39|558.39|552.39|558.32|552.32|0
1620145130000|2021-05-04 16:18:50|558.37|552.37|558.1|552.1|558.37|552.37|558.1|552.1|0
1620145140000|2021-05-04 16:19:00|558.08|552.08|557.94|551.94|558.11|552.11|557.94|551.94|0
1620145150000|2021-05-04 16:19:10|557.95|551.95|558.01|552.01|558.02|552.02|557.95|551.95|0
1620145160000|2021-05-04 16:19:20|557.99|551.99|558.06|552.06|558.07|552.07|557.98|551.98|0
1620145170000|2021-05-04 16:19:30|558.07|552.07|558.11|552.11|558.11|552.11|558.06|552.06|0
1620145180000|2021-05-04 16:19:40|558.14|552.14|558.11|552.11|558.14|552.14|558.05|552.05|0
1620145190000|2021-05-04 16:19:50|558.12|552.12|558.09|552.09|558.12|552.12|558.09|552.09|0
1620145200000|2021-05-04 16:20:00|558.11|552.11|558.12|552.12|558.12|552.12|558.11|552.11|0
1620145210000|2021-05-04 16:20:10|558.11|552.11|558.08|552.08|558.14|552.14|558.08|552.08|0
1620145220000|2021-05-04 16:20:20|558.1|552.1|558.16|552.16|558.16|552.16|558.1|552.1|0
1620145230000|2021-05-04 16:20:30|558.18|552.18|557.98|551.98|558.18|552.18|557.97|551.97|0
1620145240000|2021-05-04 16:20:40|557.99|551.99|558.05|552.05|558.05|552.05|557.99|551.99|0
1620145250000|2021-05-04 16:20:50|558.04|552.04|558.04|552.04|558.04|552.04|558.04|552.04|0
1620145260000|2021-05-04 16:21:00|558.05|552.05|557.68|551.68|558.05|552.05|557.68|551.68|0
1620145270000|2021-05-04 16:21:10|557.62|551.62|557.54|551.54|557.63|551.63|557.54|551.54|0
1620145280000|2021-05-04 16:21:20|557.58|551.58|557.49|551.49|557.58|551.58|557.49|551.49|0
1620145290000|2021-05-04 16:21:30|557.55|551.55|557.49|551.49|557.55|551.55|557.49|551.49|0
1620145300000|2021-05-04 16:21:40|557.47|551.47|557.46|551.46|557.47|551.47|557.46|551.46|0
1620145310000|2021-05-04 16:21:50|557.47|551.47|557.47|551.47|557.48|551.48|557.45|551.45|0
1620145320000|2021-05-04 16:22:00|557.49|551.49|557.52|551.52|557.52|551.52|557.48|551.48|0
1620145330000|2021-05-04 16:22:10|557.51|551.51|557.49|551.49|557.54|551.54|557.49|551.49|0
1620145340000|2021-05-04 16:22:20|557.5|551.5|557.5|551.5|557.5|551.5|557.5|551.5|0
1620145350000|2021-05-04 16:22:30|557.49|551.49|557.53|551.53|557.53|551.53|557.49|551.49|0
1620145360000|2021-05-04 16:22:40|557.56|551.56|557.64|551.64|557.64|551.64|557.56|551.56|0
1620145370000|2021-05-04 16:22:50|557.68|551.68|557.64|551.64|557.68|551.68|557.64|551.64|0
1620145380000|2021-05-04 16:23:00|557.63|551.63|557.67|551.67|557.67|551.67|557.62|551.62|0
1620145390000|2021-05-04 16:23:10|557.72|551.72|557.68|551.68|557.72|551.72|557.68|551.68|0
1620145400000|2021-05-04 16:23:20|557.67|551.67|557.66|551.66|557.67|551.67|557.66|551.66|0
1620145410000|2021-05-04 16:23:30|557.62|551.62|557.63|551.63|557.63|551.63|557.62|551.62|0
1620145420000|2021-05-04 16:23:40|557.59|551.59|557.54|551.54|557.59|551.59|557.54|551.54|0
1620145430000|2021-05-04 16:23:50|557.56|551.56|557.51|551.51|557.56|551.56|557.5|551.5|0
1620145440000|2021-05-04 16:24:00|557.5|551.5|557.54|551.54|557.54|551.54|557.5|551.5|0
1620145450000|2021-05-04 16:24:10|557.51|551.51|557.49|551.49|557.51|551.51|557.49|551.49|0
1620145460000|2021-05-04 16:24:20|557.47|551.47|557.5|551.5|557.5|551.5|557.47|551.47|0
1620145470000|2021-05-04 16:24:30|557.41|551.41|557.41|551.41|557.41|551.41|557.41|551.41|0
1620145480000|2021-05-04 16:24:40|557.38|551.38|557.37|551.37|557.38|551.38|557.37|551.37|0
1620145490000|2021-05-04 16:24:50|557.39|551.39|557.39|551.39|557.39|551.39|557.39|551.39|0
1620145500000|2021-05-04 16:25:00|557.36|551.36|557.36|551.36|557.37|551.37|557.35|551.35|0
1620145510000|2021-05-04 16:25:10|557.35|551.35|557.39|551.39|557.39|551.39|557.35|551.35|0
1620145520000|2021-05-04 16:25:20|557.37|551.37|557.37|551.37|557.4|551.4|557.37|551.37|0
1620145530000|2021-05-04 16:25:30|557.36|551.36|557.29|551.29|557.36|551.36|557.29|551.29|0
1620145540000|2021-05-04 16:25:40|557.3|551.3|557.19|551.19|557.3|551.3|557.17|551.17|0
1620145550000|2021-05-04 16:25:50|557.27|551.27|557.38|551.38|557.38|551.38|557.27|551.27|0
1620145560000|2021-05-04 16:26:00|557.53|551.53|557.52|551.52|557.56|551.56|557.52|551.52|0
1620145570000|2021-05-04 16:26:10|557.53|551.53|557.72|551.72|557.72|551.72|557.53|551.53|0
1620145580000|2021-05-04 16:26:20|557.69|551.69|557.69|551.69|557.7|551.7|557.69|551.69|0
1620145590000|2021-05-04 16:26:30|557.71|551.71|557.89|551.89|557.91|551.91|557.71|551.71|0
1620145600000|2021-05-04 16:26:40|557.9|551.9|557.93|551.93|557.94|551.94|557.9|551.9|0
1620145610000|2021-05-04 16:26:50|557.92|551.92|557.92|551.92|557.93|551.93|557.91|551.91|0
1620145620000|2021-05-04 16:27:00|557.96|551.96|557.99|551.99|558|552|557.96|551.96|0
1620145630000|2021-05-04 16:27:10|558.02|552.02|558.09|552.09|558.1|552.1|558.02|552.02|0
1620145640000|2021-05-04 16:27:20|558.08|552.08|558.2|552.2|558.2|552.2|558.08|552.08|0
1620145650000|2021-05-04 16:27:30|558.19|552.19|558.24|552.24|558.24|552.24|558.19|552.19|0
1620145660000|2021-05-04 16:27:40|558.25|552.25|558.25|552.25|558.29|552.29|558.21|552.21|0
1620145670000|2021-05-04 16:27:50|558.2|552.2|558.23|552.23|558.23|552.23|558.2|552.2|0
1620145680000|2021-05-04 16:28:00|558.2|552.2|558.4|552.4|558.4|552.4|558.2|552.2|0
1620145690000|2021-05-04 16:28:10|558.41|552.41|558.38|552.38|558.41|552.41|558.38|552.38|0
1620145700000|2021-05-04 16:28:20|558.35|552.35|558.38|552.38|558.38|552.38|558.35|552.35|0
1620145710000|2021-05-04 16:28:30|558.41|552.41|558.39|552.39|558.41|552.41|558.39|552.39|0
1620145720000|2021-05-04 16:28:40|558.45|552.45|558.43|552.43|558.46|552.46|558.43|552.43|0
1620145730000|2021-05-04 16:28:50|558.45|552.45|558.44|552.44|558.45|552.45|558.44|552.44|0
1620145740000|2021-05-04 16:29:00|558.4|552.4|558.55|552.55|558.57|552.57|558.4|552.4|0
1620145750000|2021-05-04 16:29:10|558.63|552.63|558.65|552.65|558.65|552.65|558.63|552.63|0
1620145760000|2021-05-04 16:29:20|558.67|552.67|558.68|552.68|558.69|552.69|558.67|552.67|0
1620145770000|2021-05-04 16:29:30|558.67|552.67|558.76|552.76|558.76|552.76|558.67|552.67|0
1620145780000|2021-05-04 16:29:40|558.75|552.75|558.84|552.84|558.84|552.84|558.74|552.74|0
1620145790000|2021-05-04 16:29:50|558.88|552.88|558.86|552.86|558.88|552.88|558.86|552.86|0
1620145800000|2021-05-04 16:30:00|558.87|552.87|558.81|552.81|558.88|552.88|558.81|552.81|0
1620145810000|2021-05-04 16:30:10|558.82|552.82|558.75|552.75|558.82|552.82|558.75|552.75|0
1620145820000|2021-05-04 16:30:20|558.76|552.76|558.68|552.68|558.76|552.76|558.67|552.67|0
1620145830000|2021-05-04 16:30:30|558.7|552.7|558.7|552.7|558.75|552.75|558.7|552.7|0
1620145840000|2021-05-04 16:30:40|558.68|552.68|558.6|552.6|558.68|552.68|558.6|552.6|0
1620145850000|2021-05-04 16:30:50|558.54|552.54|558.42|552.42|558.54|552.54|558.42|552.42|0
1620145860000|2021-05-04 16:31:00|558.38|552.38|558.37|552.37|558.41|552.41|558.35|552.35|0
1620145870000|2021-05-04 16:31:10|558.36|552.36|558.37|552.37|558.37|552.37|558.36|552.36|0
1620145880000|2021-05-04 16:31:20|558.38|552.38|558.65|552.65|558.65|552.65|558.28|552.28|0
1620145890000|2021-05-04 16:31:30|558.63|552.63|558.54|552.54|558.63|552.63|558.54|552.54|0
1620145900000|2021-05-04 16:31:40|558.53|552.53|558.52|552.52|558.53|552.53|558.51|552.51|0
1620145910000|2021-05-04 16:31:50|558.53|552.53|558.5|552.5|558.53|552.53|558.5|552.5|0
1620145920000|2021-05-04 16:32:00|558.49|552.49|558.43|552.43|558.49|552.49|558.43|552.43|0
1620145930000|2021-05-04 16:32:10|558.39|552.39|558.22|552.22|558.39|552.39|558.22|552.22|0
1620145940000|2021-05-04 16:32:20|558.23|552.23|558.12|552.12|558.23|552.23|558.12|552.12|0
1620145950000|2021-05-04 16:32:30|558.14|552.14|558.18|552.18|558.18|552.18|558.14|552.14|0
1620145960000|2021-05-04 16:32:40|558.22|552.22|558.28|552.28|558.28|552.28|558.22|552.22|0
1620145970000|2021-05-04 16:32:50|558.27|552.27|558.34|552.34|558.34|552.34|558.27|552.27|0
1620145980000|2021-05-04 16:33:00|558.41|552.41|558.39|552.39|558.41|552.41|558.39|552.39|0
1620145990000|2021-05-04 16:33:10|558.38|552.38|557.95|551.95|558.41|552.41|557.95|551.95|0
1620146000000|2021-05-04 16:33:20|557.93|551.93|557.89|551.89|557.93|551.93|557.89|551.89|0
1620146010000|2021-05-04 16:33:30|557.85|551.85|557.89|551.89|557.89|551.89|557.83|551.83|0
1620146020000|2021-05-04 16:33:40|557.83|551.83|557.83|551.83|557.83|551.83|557.83|551.83|0
1620146030000|2021-05-04 16:33:50|557.88|551.88|557.93|551.93|557.94|551.94|557.88|551.88|0
1620146040000|2021-05-04 16:34:00|557.94|551.94|557.94|551.94|557.95|551.95|557.94|551.94|0
1620146050000|2021-05-04 16:34:10|557.96|551.96|557.86|551.86|557.96|551.96|557.86|551.86|0
1620146060000|2021-05-04 16:34:20|557.91|551.91|557.91|551.91|557.92|551.92|557.91|551.91|0
1620146070000|2021-05-04 16:34:30|557.88|551.88|557.85|551.85|557.88|551.88|557.84|551.84|0
1620146080000|2021-05-04 16:34:40|557.84|551.84|557.84|551.84|557.85|551.85|557.84|551.84|0
1620146090000|2021-05-04 16:34:50|557.78|551.78|557.78|551.78|557.78|551.78|557.78|551.78|0
1620146100000|2021-05-04 16:35:00|557.79|551.79|557.75|551.75|557.8|551.8|557.75|551.75|0
1620146110000|2021-05-04 16:35:10|557.76|551.76|557.68|551.68|557.77|551.77|557.66|551.66|0
1620146130000|2021-05-04 16:35:30|557.69|551.69|557.63|551.63|557.71|551.71|557.63|551.63|0
1620146140000|2021-05-04 16:35:40|557.61|551.61|557.55|551.55|557.62|551.62|557.55|551.55|0
1620146150000|2021-05-04 16:35:50|557.56|551.56|557.79|551.79|557.79|551.79|557.56|551.56|0
1620146160000|2021-05-04 16:36:00|557.77|551.77|557.74|551.74|557.77|551.77|557.74|551.74|0
1620146170000|2021-05-04 16:36:10|557.8|551.8|557.8|551.8|557.8|551.8|557.78|551.78|0
1620146180000|2021-05-04 16:36:20|557.79|551.79|557.9|551.9|557.9|551.9|557.75|551.75|0
1620146190000|2021-05-04 16:36:30|557.91|551.91|557.89|551.89|557.92|551.92|557.89|551.89|0
1620146200000|2021-05-04 16:36:40|557.92|551.92|557.92|551.92|557.97|551.97|557.92|551.92|0
1620146210000|2021-05-04 16:36:50|557.89|551.89|557.91|551.91|557.91|551.91|557.89|551.89|0
1620146220000|2021-05-04 16:37:00|557.92|551.92|557.97|551.97|557.97|551.97|557.92|551.92|0
1620146230000|2021-05-04 16:37:10|558|552|558|552|558|552|558|552|0
1620146240000|2021-05-04 16:37:20|557.98|551.98|557.99|551.99|557.99|551.99|557.98|551.98|0
1620146250000|2021-05-04 16:37:30|557.98|551.98|557.9|551.9|557.99|551.99|557.89|551.89|0
1620146260000|2021-05-04 16:37:40|557.89|551.89|557.83|551.83|557.89|551.89|557.83|551.83|0
1620146270000|2021-05-04 16:37:50|557.82|551.82|557.84|551.84|557.84|551.84|557.82|551.82|0
1620146280000|2021-05-04 16:38:00|557.83|551.83|557.8|551.8|557.84|551.84|557.79|551.79|0
1620146290000|2021-05-04 16:38:10|557.77|551.77|557.76|551.76|557.78|551.78|557.76|551.76|0
1620146300000|2021-05-04 16:38:20|557.74|551.74|557.74|551.74|557.74|551.74|557.71|551.71|0
1620146310000|2021-05-04 16:38:30|557.73|551.73|557.71|551.71|557.73|551.73|557.71|551.71|0
1620146320000|2021-05-04 16:38:40|557.68|551.68|557.67|551.67|557.68|551.68|557.63|551.63|0
1620146330000|2021-05-04 16:38:50|557.66|551.66|557.68|551.68|557.68|551.68|557.66|551.66|0
1620146340000|2021-05-04 16:39:00|557.72|551.72|557.85|551.85|557.88|551.88|557.72|551.72|0
1620146350000|2021-05-04 16:39:10|557.86|551.86|557.84|551.84|557.88|551.88|557.84|551.84|0
1620146360000|2021-05-04 16:39:20|557.79|551.79|557.76|551.76|557.8|551.8|557.76|551.76|0
1620146370000|2021-05-04 16:39:30|557.77|551.77|557.77|551.77|557.77|551.77|557.74|551.74|0
1620146380000|2021-05-04 16:39:40|557.74|551.74|557.74|551.74|557.74|551.74|557.74|551.74|0
1620146390000|2021-05-04 16:39:50|557.77|551.77|557.69|551.69|557.77|551.77|557.66|551.66|0
1620146400000|2021-05-04 16:40:00|557.67|551.67|557.57|551.57|557.67|551.67|557.57|551.57|0
1620146410000|2021-05-04 16:40:10|557.58|551.58|557.57|551.57|557.58|551.58|557.56|551.56|0
1620146420000|2021-05-04 16:40:20|557.61|551.61|557.67|551.67|557.67|551.67|557.6|551.6|0
1620146430000|2021-05-04 16:40:30|557.63|551.63|557.5|551.5|557.63|551.63|557.5|551.5|0
1620146440000|2021-05-04 16:40:40|557.46|551.46|557.1|551.1|557.46|551.46|557.1|551.1|0
1620146450000|2021-05-04 16:40:50|557.07|551.07|557.05|551.05|557.07|551.07|557.05|551.05|0
1620146460000|2021-05-04 16:41:00|557.04|551.04|556.98|550.98|557.04|551.04|556.98|550.98|0
1620146470000|2021-05-04 16:41:10|556.89|550.89|556.89|550.89|556.89|550.89|556.89|550.89|0
1620146480000|2021-05-04 16:41:20|556.88|550.88|556.87|550.87|556.88|550.88|556.87|550.87|0
1620146490000|2021-05-04 16:41:30|556.86|550.86|556.81|550.81|556.86|550.86|556.81|550.81|0
1620146500000|2021-05-04 16:41:40|556.77|550.77|556.66|550.66|556.77|550.77|556.66|550.66|0
1620146510000|2021-05-04 16:41:50|556.55|550.55|556.7|550.7|556.7|550.7|556.55|550.55|0
1620146520000|2021-05-04 16:42:00|556.69|550.69|556.39|550.39|556.69|550.69|556.3|550.3|0
1620146530000|2021-05-04 16:42:10|556.36|550.36|556.41|550.41|556.43|550.43|556.36|550.36|0
1620146540000|2021-05-04 16:42:20|556.37|550.37|556.38|550.38|556.38|550.38|556.36|550.36|0
1620146550000|2021-05-04 16:42:30|556.33|550.33|556.34|550.34|556.34|550.34|556.32|550.32|0
1620146560000|2021-05-04 16:42:40|556.33|550.33|556.35|550.35|556.35|550.35|556.33|550.33|0
1620146570000|2021-05-04 16:42:50|556.36|550.36|556.4|550.4|556.4|550.4|556.36|550.36|0
1620146580000|2021-05-04 16:43:00|556.39|550.39|556.38|550.38|556.39|550.39|556.38|550.38|0
1620146590000|2021-05-04 16:43:10|556.42|550.42|556.43|550.43|556.43|550.43|556.42|550.42|0
1620146610000|2021-05-04 16:43:30|556.42|550.42|556.49|550.49|556.49|550.49|556.42|550.42|0
1620146620000|2021-05-04 16:43:40|556.5|550.5|556.71|550.71|556.73|550.73|556.5|550.5|0
1620146630000|2021-05-04 16:43:50|556.7|550.7|556.66|550.66|556.71|550.71|556.66|550.66|0
1620146640000|2021-05-04 16:44:00|556.65|550.65|556.63|550.63|556.65|550.65|556.62|550.62|0
1620146650000|2021-05-04 16:44:10|556.67|550.67|556.66|550.66|556.67|550.67|556.66|550.66|0
1620146660000|2021-05-04 16:44:20|556.65|550.65|556.62|550.62|556.65|550.65|556.62|550.62|0
1620146670000|2021-05-04 16:44:30|556.6|550.6|556.67|550.67|556.67|550.67|556.56|550.56|0
1620146680000|2021-05-04 16:44:40|556.69|550.69|556.78|550.78|556.78|550.78|556.69|550.69|0
1620146690000|2021-05-04 16:44:50|556.77|550.77|556.73|550.73|556.78|550.78|556.73|550.73|0
1620146700000|2021-05-04 16:45:00|556.76|550.76|556.64|550.64|556.77|550.77|556.64|550.64|0
1620146710000|2021-05-04 16:45:10|556.62|550.62|556.53|550.53|556.62|550.62|556.5|550.5|0
1620146730000|2021-05-04 16:45:30|556.52|550.52|556.52|550.52|556.52|550.52|556.52|550.52|0
1620146740000|2021-05-04 16:45:40|556.53|550.53|556.56|550.56|556.56|550.56|556.53|550.53|0
1620146750000|2021-05-04 16:45:50|556.52|550.52|556.59|550.59|556.59|550.59|556.51|550.51|0
1620146760000|2021-05-04 16:46:00|556.58|550.58|556.58|550.58|556.58|550.58|556.58|550.58|0
1620146770000|2021-05-04 16:46:10|556.53|550.53|556.57|550.57|556.57|550.57|556.53|550.53|0
1620146780000|2021-05-04 16:46:20|556.56|550.56|556.58|550.58|556.58|550.58|556.56|550.56|0
1620146790000|2021-05-04 16:46:30|556.57|550.57|556.54|550.54|556.59|550.59|556.54|550.54|0
1620146800000|2021-05-04 16:46:40|556.55|550.55|556.44|550.44|556.55|550.55|556.44|550.44|0
1620146810000|2021-05-04 16:46:50|556.4|550.4|556.48|550.48|556.48|550.48|556.4|550.4|0
1620146820000|2021-05-04 16:47:00|556.42|550.42|556.48|550.48|556.48|550.48|556.42|550.42|0
1620146830000|2021-05-04 16:47:10|556.47|550.47|556.42|550.42|556.47|550.47|556.42|550.42|0
1620146840000|2021-05-04 16:47:20|556.45|550.45|556.46|550.46|556.46|550.46|556.44|550.44|0
1620146850000|2021-05-04 16:47:30|556.43|550.43|556.59|550.59|556.59|550.59|556.39|550.39|0
1620146860000|2021-05-04 16:47:40|556.36|550.36|556.59|550.59|556.59|550.59|556.36|550.36|0
1620146870000|2021-05-04 16:47:50|556.53|550.53|556.66|550.66|556.67|550.67|556.53|550.53|0
1620146880000|2021-05-04 16:48:00|556.67|550.67|556.83|550.83|556.83|550.83|556.67|550.67|0
1620146890000|2021-05-04 16:48:10|556.94|550.94|556.99|550.99|556.99|550.99|556.94|550.94|0
1620146900000|2021-05-04 16:48:20|557.02|551.02|557.2|551.2|557.2|551.2|557.02|551.02|0
1620146910000|2021-05-04 16:48:30|557.37|551.37|557.36|551.36|557.39|551.39|557.34|551.34|0
1620146920000|2021-05-04 16:48:40|557.35|551.35|557.34|551.34|557.35|551.35|557.34|551.34|0
1620146930000|2021-05-04 16:48:50|557.31|551.31|557.43|551.43|557.43|551.43|557.27|551.27|0
1620146940000|2021-05-04 16:49:00|557.51|551.51|557.59|551.59|557.59|551.59|557.51|551.51|0
1620146950000|2021-05-04 16:49:10|557.77|551.77|557.92|551.92|557.92|551.92|557.73|551.73|0
1620146960000|2021-05-04 16:49:20|557.96|551.96|558.34|552.34|558.35|552.35|557.96|551.96|0
1620146970000|2021-05-04 16:49:30|558.36|552.36|558.25|552.25|558.36|552.36|558.25|552.25|0
1620146980000|2021-05-04 16:49:40|558.26|552.26|558.24|552.24|558.27|552.27|558.24|552.24|0
1620146990000|2021-05-04 16:49:50|558.22|552.22|558.13|552.13|558.22|552.22|558.13|552.13|0
1620147000000|2021-05-04 16:50:00|558.04|552.04|558.07|552.07|558.07|552.07|558.04|552.04|0
1620147010000|2021-05-04 16:50:10|558.12|552.12|558.27|552.27|558.27|552.27|558.12|552.12|0
1620147020000|2021-05-04 16:50:20|558.32|552.32|558.39|552.39|558.39|552.39|558.31|552.31|0
1620147030000|2021-05-04 16:50:30|558.42|552.42|558.44|552.44|558.44|552.44|558.42|552.42|0
1620147040000|2021-05-04 16:50:40|558.49|552.49|558.51|552.51|558.51|552.51|558.49|552.49|0
1620147050000|2021-05-04 16:50:50|558.5|552.5|558.52|552.52|558.55|552.55|558.5|552.5|0
1620147060000|2021-05-04 16:51:00|558.53|552.53|558.53|552.53|558.54|552.54|558.51|552.51|0
1620147070000|2021-05-04 16:51:10|558.56|552.56|558.46|552.46|558.56|552.56|558.44|552.44|0
1620147080000|2021-05-04 16:51:20|558.45|552.45|558.41|552.41|558.45|552.45|558.41|552.41|0
1620147090000|2021-05-04 16:51:30|558.34|552.34|558.35|552.35|558.35|552.35|558.34|552.34|0
1620147100000|2021-05-04 16:51:40|558.32|552.32|558.32|552.32|558.32|552.32|558.32|552.32|0
1620147110000|2021-05-04 16:51:50|558.29|552.29|558.19|552.19|558.29|552.29|558.19|552.19|0
1620147120000|2021-05-04 16:52:00|558.11|552.11|558.17|552.17|558.17|552.17|558.07|552.07|0
1620147130000|2021-05-04 16:52:10|558.15|552.15|558.22|552.22|558.22|552.22|558.15|552.15|0
1620147140000|2021-05-04 16:52:20|558.24|552.24|558.24|552.24|558.24|552.24|558.24|552.24|0
1620147150000|2021-05-04 16:52:30|558.29|552.29|558.33|552.33|558.33|552.33|558.26|552.26|0
1620147160000|2021-05-04 16:52:40|558.38|552.38|558.52|552.52|558.52|552.52|558.38|552.38|0
1620147170000|2021-05-04 16:52:50|558.54|552.54|558.54|552.54|558.55|552.55|558.54|552.54|0
1620147180000|2021-05-04 16:53:00|558.74|552.74|558.88|552.88|558.88|552.88|558.74|552.74|0
1620147190000|2021-05-04 16:53:10|558.87|552.87|558.85|552.85|558.9|552.9|558.85|552.85|0
1620147200000|2021-05-04 16:53:20|558.86|552.86|558.86|552.86|558.86|552.86|558.86|552.86|0
1620147210000|2021-05-04 16:53:30|558.87|552.87|558.88|552.88|558.88|552.88|558.87|552.87|0
1620147220000|2021-05-04 16:53:40|558.9|552.9|558.96|552.96|558.97|552.97|558.9|552.9|0
1620147230000|2021-05-04 16:53:50|558.98|552.98|559|553|559|553|558.94|552.94|0
1620147240000|2021-05-04 16:54:00|558.98|552.98|559.01|553.01|559.03|553.03|558.98|552.98|0
1620147250000|2021-05-04 16:54:10|559.02|553.02|559|553|559.07|553.07|559|553|0
1620147260000|2021-05-04 16:54:20|558.99|552.99|559.04|553.04|559.04|553.04|558.99|552.99|0
1620147270000|2021-05-04 16:54:30|559.05|553.05|559.07|553.07|559.08|553.08|559.05|553.05|0
1620147280000|2021-05-04 16:54:40|559.08|553.08|559.05|553.05|559.09|553.09|559.05|553.05|0
1620147290000|2021-05-04 16:54:50|558.97|552.97|558.89|552.89|558.97|552.97|558.85|552.85|0
1620147300000|2021-05-04 16:55:00|558.88|552.88|558.94|552.94|558.99|552.99|558.88|552.88|0
1620147310000|2021-05-04 16:55:10|558.97|552.97|558.95|552.95|558.97|552.97|558.95|552.95|0
1620147320000|2021-05-04 16:55:20|558.94|552.94|558.87|552.87|558.94|552.94|558.85|552.85|0
1620147330000|2021-05-04 16:55:30|558.88|552.88|558.84|552.84|558.88|552.88|558.84|552.84|0
1620147340000|2021-05-04 16:55:40|558.85|552.85|558.87|552.87|558.87|552.87|558.82|552.82|0
1620147360000|2021-05-04 16:56:00|558.9|552.9|558.95|552.95|558.96|552.96|558.9|552.9|0
1620147370000|2021-05-04 16:56:10|558.91|552.91|558.82|552.82|558.91|552.91|558.82|552.82|0
1620147380000|2021-05-04 16:56:20|558.83|552.83|558.91|552.91|558.91|552.91|558.83|552.83|0
1620147390000|2021-05-04 16:56:30|558.9|552.9|558.9|552.9|558.91|552.91|558.87|552.87|0
1620147400000|2021-05-04 16:56:40|558.89|552.89|558.91|552.91|558.91|552.91|558.88|552.88|0
1620147410000|2021-05-04 16:56:50|558.89|552.89|558.89|552.89|558.89|552.89|558.89|552.89|0
1620147420000|2021-05-04 16:57:00|558.92|552.92|558.91|552.91|558.92|552.92|558.91|552.91|0
1620147430000|2021-05-04 16:57:10|558.89|552.89|558.89|552.89|558.89|552.89|558.89|552.89|0
1620147440000|2021-05-04 16:57:20|558.92|552.92|558.91|552.91|558.92|552.92|558.9|552.9|0
1620147450000|2021-05-04 16:57:30|558.85|552.85|558.82|552.82|558.87|552.87|558.82|552.82|0
1620147460000|2021-05-04 16:57:40|558.81|552.81|558.84|552.84|558.86|552.86|558.81|552.81|0
1620147470000|2021-05-04 16:57:50|558.85|552.85|558.84|552.84|558.86|552.86|558.83|552.83|0
1620147480000|2021-05-04 16:58:00|558.79|552.79|558.76|552.76|558.79|552.79|558.76|552.76|0
1620147490000|2021-05-04 16:58:10|558.75|552.75|558.74|552.74|558.83|552.83|558.73|552.73|0
1620147500000|2021-05-04 16:58:20|558.7|552.7|558.75|552.75|558.77|552.77|558.7|552.7|0
1620147510000|2021-05-04 16:58:30|558.74|552.74|558.77|552.77|558.77|552.77|558.72|552.72|0
1620147520000|2021-05-04 16:58:40|558.76|552.76|558.74|552.74|558.76|552.76|558.74|552.74|0
1620147530000|2021-05-04 16:58:50|558.73|552.73|558.87|552.87|558.87|552.87|558.73|552.73|0
1620147540000|2021-05-04 16:59:00|558.86|552.86|558.9|552.9|558.9|552.9|558.85|552.85|0
1620147550000|2021-05-04 16:59:10|558.89|552.89|558.96|552.96|558.96|552.96|558.85|552.85|0
1620147570000|2021-05-04 16:59:30|558.97|552.97|559|553|559|553|558.96|552.96|0
1620147580000|2021-05-04 16:59:40|558.98|552.98|558.98|552.98|558.98|552.98|558.92|552.92|0
1620147590000|2021-05-04 16:59:50|558.97|552.97|558.9|552.9|558.97|552.97|558.87|552.87|0
1620147600000|2021-05-04 17:00:00|558.94|552.94|558.86|552.86|558.94|552.94|558.86|552.86|0
1620147610000|2021-05-04 17:00:10|558.88|552.88|558.84|552.84|558.88|552.88|558.83|552.83|0
1620147620000|2021-05-04 17:00:20|558.83|552.83|558.87|552.87|558.9|552.9|558.83|552.83|0
1620147630000|2021-05-04 17:00:30|558.85|552.85|558.85|552.85|558.87|552.87|558.85|552.85|0
1620147640000|2021-05-04 17:00:40|558.86|552.86|558.85|552.85|558.86|552.86|558.85|552.85|0
1620147650000|2021-05-04 17:00:50|558.79|552.79|558.77|552.77|558.79|552.79|558.76|552.76|0
1620147660000|2021-05-04 17:01:00|558.79|552.79|558.85|552.85|558.85|552.85|558.78|552.78|0
1620147670000|2021-05-04 17:01:10|558.83|552.83|558.83|552.83|558.83|552.83|558.83|552.83|0
1620147680000|2021-05-04 17:01:20|558.85|552.85|558.93|552.93|558.93|552.93|558.78|552.78|0
1620147690000|2021-05-04 17:01:30|559.08|553.08|559.17|553.17|559.17|553.17|559.07|553.07|0
1620147700000|2021-05-04 17:01:40|559.18|553.18|559.28|553.28|559.32|553.32|559.18|553.18|0
1620147710000|2021-05-04 17:01:50|559.24|553.24|559.29|553.29|559.29|553.29|559.24|553.24|0
1620147720000|2021-05-04 17:02:00|559.28|553.28|559.31|553.31|559.31|553.31|559.22|553.22|0
1620147730000|2021-05-04 17:02:10|559.3|553.3|559.32|553.32|559.36|553.36|559.3|553.3|0
1620147740000|2021-05-04 17:02:20|559.36|553.36|559.48|553.48|559.48|553.48|559.36|553.36|0
1620147750000|2021-05-04 17:02:30|559.61|553.61|559.58|553.58|559.61|553.61|559.56|553.56|0
1620147760000|2021-05-04 17:02:40|559.56|553.56|559.56|553.56|559.56|553.56|559.56|553.56|0
1620147770000|2021-05-04 17:02:50|559.52|553.52|559.52|553.52|559.52|553.52|559.52|553.52|0
1620147780000|2021-05-04 17:03:00|559.58|553.58|559.67|553.67|559.7|553.7|559.57|553.57|0
1620147790000|2021-05-04 17:03:10|559.78|553.78|559.75|553.75|559.8|553.8|559.75|553.75|0
1620147800000|2021-05-04 17:03:20|559.74|553.74|559.82|553.82|559.82|553.82|559.74|553.74|0
1620147810000|2021-05-04 17:03:30|559.85|553.85|559.83|553.83|559.85|553.85|559.83|553.83|0
1620147820000|2021-05-04 17:03:40|559.81|553.81|559.74|553.74|559.81|553.81|559.74|553.74|0
1620147830000|2021-05-04 17:03:50|559.72|553.72|559.8|553.8|559.8|553.8|559.72|553.72|0
1620147840000|2021-05-04 17:04:00|559.77|553.77|559.6|553.6|559.77|553.77|559.59|553.59|0
1620147850000|2021-05-04 17:04:10|559.57|553.57|559.52|553.52|559.6|553.6|559.52|553.52|0
1620147860000|2021-05-04 17:04:20|559.54|553.54|559.83|553.83|559.83|553.83|559.54|553.54|0
1620147870000|2021-05-04 17:04:30|559.86|553.86|559.94|553.94|559.94|553.94|559.86|553.86|0
1620147880000|2021-05-04 17:04:40|559.99|553.99|560.3|554.3|560.3|554.3|559.99|553.99|0
1620147890000|2021-05-04 17:04:50|560.29|554.29|560.26|554.26|560.29|554.29|560.26|554.26|0
1620147900000|2021-05-04 17:05:00|560.27|554.27|560.23|554.23|560.27|554.27|560.12|554.12|0
1620147910000|2021-05-04 17:05:10|560.26|554.26|560.21|554.21|560.28|554.28|560.19|554.19|0
1620147920000|2021-05-04 17:05:20|560.25|554.25|560.29|554.29|560.33|554.33|560.25|554.25|0
1620147930000|2021-05-04 17:05:30|560.26|554.26|560.14|554.14|560.26|554.26|560.12|554.12|0
1620147940000|2021-05-04 17:05:40|560.15|554.15|560.14|554.14|560.19|554.19|560.14|554.14|0
1620147950000|2021-05-04 17:05:50|560.15|554.15|560.18|554.18|560.18|554.18|560.15|554.15|0
1620147960000|2021-05-04 17:06:00|560.11|554.11|560.11|554.11|560.11|554.11|560.11|554.11|0
1620147970000|2021-05-04 17:06:10|560.14|554.14|560.23|554.23|560.23|554.23|560.14|554.14|0
1620147980000|2021-05-04 17:06:20|560.25|554.25|560.34|554.34|560.34|554.34|560.25|554.25|0
1620147990000|2021-05-04 17:06:30|560.32|554.32|560.28|554.28|560.32|554.32|560.26|554.26|0
1620148000000|2021-05-04 17:06:40|560.38|554.38|560.4|554.4|560.4|554.4|560.36|554.36|0
1620148010000|2021-05-04 17:06:50|560.45|554.45|560.45|554.45|560.45|554.45|560.45|554.45|0
1620148030000|2021-05-04 17:07:10|560.47|554.47|560.42|554.42|560.47|554.47|560.38|554.38|0
1620148040000|2021-05-04 17:07:20|560.44|554.44|560.46|554.46|560.47|554.47|560.44|554.44|0
1620148050000|2021-05-04 17:07:30|560.43|554.43|560.49|554.49|560.49|554.49|560.41|554.41|0
1620148060000|2021-05-04 17:07:40|560.5|554.5|560.5|554.5|560.5|554.5|560.5|554.5|0
1620148070000|2021-05-04 17:07:50|560.45|554.45|560.41|554.41|560.48|554.48|560.4|554.4|0
1620148080000|2021-05-04 17:08:00|560.45|554.45|560.32|554.32|560.45|554.45|560.32|554.32|0
1620148090000|2021-05-04 17:08:10|560.29|554.29|560.29|554.29|560.32|554.32|560.29|554.29|0
1620148100000|2021-05-04 17:08:20|560.34|554.34|560.3|554.3|560.34|554.34|560.29|554.29|0
1620148110000|2021-05-04 17:08:30|560.26|554.26|560.27|554.27|560.27|554.27|560.26|554.26|0
1620148120000|2021-05-04 17:08:40|560.26|554.26|560.19|554.19|560.31|554.31|560.18|554.18|0
1620148130000|2021-05-04 17:08:50|560.12|554.12|560.17|554.17|560.17|554.17|560.12|554.12|0
1620148140000|2021-05-04 17:09:00|560.2|554.2|560.3|554.3|560.3|554.3|560.19|554.19|0
1620148150000|2021-05-04 17:09:10|560.22|554.22|560.29|554.29|560.29|554.29|560.22|554.22|0
1620148160000|2021-05-04 17:09:20|560.34|554.34|560.34|554.34|560.34|554.34|560.34|554.34|0
1620148170000|2021-05-04 17:09:30|560.29|554.29|560.31|554.31|560.31|554.31|560.29|554.29|0
1620148180000|2021-05-04 17:09:40|560.35|554.35|560.47|554.47|560.47|554.47|560.35|554.35|0
1620148190000|2021-05-04 17:09:50|560.42|554.42|560.42|554.42|560.42|554.42|560.42|554.42|0
1620148200000|2021-05-04 17:10:00|560.41|554.41|560.37|554.37|560.41|554.41|560.37|554.37|0
1620148210000|2021-05-04 17:10:10|560.36|554.36|560.29|554.29|560.39|554.39|560.29|554.29|0
1620148220000|2021-05-04 17:10:20|560.26|554.26|560.26|554.26|560.26|554.26|560.26|554.26|0
1620148230000|2021-05-04 17:10:30|560.22|554.22|560.22|554.22|560.22|554.22|560.22|554.22|0
1620148240000|2021-05-04 17:10:40|560.21|554.21|560.25|554.25|560.27|554.27|560.21|554.21|0
1620148250000|2021-05-04 17:10:50|560.22|554.22|560.23|554.23|560.23|554.23|560.22|554.22|0
1620148260000|2021-05-04 17:11:00|560.22|554.22|560.31|554.31|560.31|554.31|560.22|554.22|0
1620148270000|2021-05-04 17:11:10|560.28|554.28|560.28|554.28|560.28|554.28|560.25|554.25|0
1620148280000|2021-05-04 17:11:20|560.26|554.26|560.25|554.25|560.26|554.26|560.25|554.25|0
1620148290000|2021-05-04 17:11:30|560.23|554.23|560.21|554.21|560.23|554.23|560.19|554.19|0
1620148300000|2021-05-04 17:11:40|560.16|554.16|560.21|554.21|560.21|554.21|560.16|554.16|0
1620148310000|2021-05-04 17:11:50|560.11|554.11|560.14|554.14|560.14|554.14|560.11|554.11|0
1620148320000|2021-05-04 17:12:00|560.09|554.09|560.09|554.09|560.09|554.09|560.09|554.09|0
1620148330000|2021-05-04 17:12:10|560.02|554.02|559.89|553.89|560.02|554.02|559.88|553.88|0
1620148340000|2021-05-04 17:12:20|559.86|553.86|559.77|553.77|559.87|553.87|559.77|553.77|0
1620148350000|2021-05-04 17:12:30|559.75|553.75|559.69|553.69|559.75|553.75|559.69|553.69|0
1620148370000|2021-05-04 17:12:50|559.74|553.74|559.91|553.91|559.91|553.91|559.74|553.74|0
1620148380000|2021-05-04 17:13:00|559.93|553.93|559.93|553.93|559.96|553.96|559.92|553.92|0
1620148390000|2021-05-04 17:13:10|559.94|553.94|559.95|553.95|559.95|553.95|559.94|553.94|0
1620148400000|2021-05-04 17:13:20|559.93|553.93|559.93|553.93|559.93|553.93|559.93|553.93|0
1620148410000|2021-05-04 17:13:30|559.95|553.95|560|554|560|554|559.95|553.95|0
1620148420000|2021-05-04 17:13:40|560.01|554.01|559.98|553.98|560.01|554.01|559.98|553.98|0
1620148430000|2021-05-04 17:13:50|560.07|554.07|560.11|554.11|560.11|554.11|560.07|554.07|0
1620148440000|2021-05-04 17:14:00|560.19|554.19|560.24|554.24|560.24|554.24|560.19|554.19|0
1620148450000|2021-05-04 17:14:10|560.27|554.27|560.27|554.27|560.27|554.27|560.27|554.27|0
1620148470000|2021-05-04 17:14:30|560.31|554.31|560.31|554.31|560.31|554.31|560.31|554.31|0
1620148480000|2021-05-04 17:14:40|560.33|554.33|560.4|554.4|560.4|554.4|560.33|554.33|0
1620148490000|2021-05-04 17:14:50|560.45|554.45|560.35|554.35|560.45|554.45|560.34|554.34|0
1620148500000|2021-05-04 17:15:00|560.4|554.4|560.56|554.56|560.56|554.56|560.4|554.4|0
1620148510000|2021-05-04 17:15:10|560.54|554.54|560.61|554.61|560.61|554.61|560.54|554.54|0
1620148520000|2021-05-04 17:15:20|560.53|554.53|560.41|554.41|560.53|554.53|560.41|554.41|0
1620148530000|2021-05-04 17:15:30|560.38|554.38|560.34|554.34|560.38|554.38|560.33|554.33|0
1620148540000|2021-05-04 17:15:40|560.39|554.39|560.42|554.42|560.42|554.42|560.37|554.37|0
1620148550000|2021-05-04 17:15:50|560.43|554.43|560.42|554.42|560.43|554.43|560.42|554.42|0
1620148560000|2021-05-04 17:16:00|560.41|554.41|560.41|554.41|560.41|554.41|560.41|554.41|0
1620148570000|2021-05-04 17:16:10|560.4|554.4|560.39|554.39|560.41|554.41|560.38|554.38|0
1620148580000|2021-05-04 17:16:20|560.37|554.37|560.36|554.36|560.37|554.37|560.36|554.36|0
1620148590000|2021-05-04 17:16:30|560.4|554.4|560.4|554.4|560.4|554.4|560.4|554.4|0
1620148600000|2021-05-04 17:16:40|560.35|554.35|560.27|554.27|560.35|554.35|560.27|554.27|0
1620148610000|2021-05-04 17:16:50|560.26|554.26|560.3|554.3|560.3|554.3|560.26|554.26|0
1620148620000|2021-05-04 17:17:00|560.28|554.28|560.31|554.31|560.31|554.31|560.28|554.28|0
1620148630000|2021-05-04 17:17:10|560.29|554.29|560.29|554.29|560.29|554.29|560.29|554.29|0
1620148640000|2021-05-04 17:17:20|560.3|554.3|560.27|554.27|560.3|554.3|560.27|554.27|0
1620148660000|2021-05-04 17:17:40|560.23|554.23|560.27|554.27|560.27|554.27|560.22|554.22|0
1620148670000|2021-05-04 17:17:50|560.26|554.26|560.29|554.29|560.29|554.29|560.26|554.26|0
1620148680000|2021-05-04 17:18:00|560.28|554.28|560.28|554.28|560.28|554.28|560.27|554.27|0
1620148690000|2021-05-04 17:18:10|560.36|554.36|560.32|554.32|560.36|554.36|560.32|554.32|0
1620148700000|2021-05-04 17:18:20|560.3|554.3|560.3|554.3|560.3|554.3|560.3|554.3|0
1620148710000|2021-05-04 17:18:30|560.29|554.29|560.32|554.32|560.36|554.36|560.29|554.29|0
1620148720000|2021-05-04 17:18:40|560.39|554.39|560.36|554.36|560.39|554.39|560.36|554.36|0
1620148740000|2021-05-04 17:19:00|560.34|554.34|560.34|554.34|560.34|554.34|560.34|554.34|0
1620148750000|2021-05-04 17:19:10|560.33|554.33|560.32|554.32|560.33|554.33|560.32|554.32|0
1620148760000|2021-05-04 17:19:20|560.35|554.35|560.38|554.38|560.38|554.38|560.35|554.35|0
1620148770000|2021-05-04 17:19:30|560.36|554.36|560.28|554.28|560.36|554.36|560.28|554.28|0
1620148780000|2021-05-04 17:19:40|560.25|554.25|560.25|554.25|560.25|554.25|560.25|554.25|0
1620148790000|2021-05-04 17:19:50|560.22|554.22|560.16|554.16|560.22|554.22|560.16|554.16|0
1620148800000|2021-05-04 17:20:00|560.12|554.12|560.16|554.16|560.18|554.18|560.12|554.12|0
1620148810000|2021-05-04 17:20:10|560.2|554.2|560.2|554.2|560.2|554.2|560.2|554.2|0
1620148820000|2021-05-04 17:20:20|560.17|554.17|560.16|554.16|560.18|554.18|560.16|554.16|0
1620148830000|2021-05-04 17:20:30|560.12|554.12|560.07|554.07|560.12|554.12|560.07|554.07|0
1620148840000|2021-05-04 17:20:40|559.96|553.96|559.72|553.72|559.96|553.96|559.72|553.72|0
1620148850000|2021-05-04 17:20:50|559.7|553.7|559.69|553.69|559.71|553.71|559.69|553.69|0
1620148860000|2021-05-04 17:21:00|559.7|553.7|559.7|553.7|559.76|553.76|559.67|553.67|0
1620148870000|2021-05-04 17:21:10|559.73|553.73|559.68|553.68|559.74|553.74|559.68|553.68|0
1620148880000|2021-05-04 17:21:20|559.67|553.67|559.67|553.67|559.67|553.67|559.67|553.67|0
1620148890000|2021-05-04 17:21:30|559.68|553.68|559.62|553.62|559.68|553.68|559.62|553.62|0
1620148910000|2021-05-04 17:21:50|559.61|553.61|559.61|553.61|559.61|553.61|559.61|553.61|0
1620148920000|2021-05-04 17:22:00|559.58|553.58|559.57|553.57|559.58|553.58|559.57|553.57|0
1620148930000|2021-05-04 17:22:10|559.56|553.56|559.56|553.56|559.56|553.56|559.56|553.56|0
1620148940000|2021-05-04 17:22:20|559.61|553.61|559.57|553.57|559.61|553.61|559.57|553.57|0
1620148950000|2021-05-04 17:22:30|559.61|553.61|559.55|553.55|559.61|553.61|559.55|553.55|0
1620148960000|2021-05-04 17:22:40|559.57|553.57|559.51|553.51|559.57|553.57|559.51|553.51|0
1620148970000|2021-05-04 17:22:50|559.53|553.53|559.49|553.49|559.53|553.53|559.49|553.49|0
1620148990000|2021-05-04 17:23:10|559.51|553.51|559.56|553.56|559.56|553.56|559.51|553.51|0
1620149000000|2021-05-04 17:23:20|559.58|553.58|559.61|553.61|559.61|553.61|559.58|553.58|0
1620149010000|2021-05-04 17:23:30|559.62|553.62|559.68|553.68|559.68|553.68|559.61|553.61|0
1620149020000|2021-05-04 17:23:40|559.75|553.75|559.8|553.8|559.8|553.8|559.75|553.75|0
1620149030000|2021-05-04 17:23:50|559.81|553.81|559.78|553.78|559.81|553.81|559.78|553.78|0
1620149040000|2021-05-04 17:24:00|559.91|553.91|559.92|553.92|559.94|553.94|559.91|553.91|0
1620149050000|2021-05-04 17:24:10|559.93|553.93|560.08|554.08|560.08|554.08|559.93|553.93|0
1620149060000|2021-05-04 17:24:20|560.1|554.1|560.1|554.1|560.1|554.1|560.08|554.08|0
1620149070000|2021-05-04 17:24:30|560.09|554.09|560.13|554.13|560.13|554.13|560.09|554.09|0
1620149080000|2021-05-04 17:24:40|560.1|554.1|560.1|554.1|560.13|554.13|560.1|554.1|0
1620149090000|2021-05-04 17:24:50|560.09|554.09|560.07|554.07|560.1|554.1|560.07|554.07|0
1620149100000|2021-05-04 17:25:00|560.11|554.11|560.16|554.16|560.16|554.16|560.11|554.11|0
1620149110000|2021-05-04 17:25:10|560.15|554.15|560.09|554.09|560.19|554.19|560.09|554.09|0
1620149120000|2021-05-04 17:25:20|560.04|554.04|559.96|553.96|560.04|554.04|559.96|553.96|0
1620149130000|2021-05-04 17:25:30|559.92|553.92|559.95|553.95|559.95|553.95|559.92|553.92|0
1620149140000|2021-05-04 17:25:40|559.96|553.96|559.96|553.96|559.96|553.96|559.96|553.96|0
1620149150000|2021-05-04 17:25:50|560.01|554.01|560.05|554.05|560.05|554.05|560.01|554.01|0
1620149160000|2021-05-04 17:26:00|560.11|554.11|560.26|554.26|560.26|554.26|560.11|554.11|0
1620149180000|2021-05-04 17:26:20|560.28|554.28|560.43|554.43|560.43|554.43|560.28|554.28|0
1620149190000|2021-05-04 17:26:30|560.4|554.4|560.4|554.4|560.4|554.4|560.4|554.4|0
1620149200000|2021-05-04 17:26:40|560.44|554.44|560.5|554.5|560.51|554.51|560.44|554.44|0
1620149210000|2021-05-04 17:26:50|560.48|554.48|560.6|554.6|560.6|554.6|560.48|554.48|0
1620149220000|2021-05-04 17:27:00|560.61|554.61|560.64|554.64|560.64|554.64|560.6|554.6|0
1620149230000|2021-05-04 17:27:10|560.63|554.63|560.68|554.68|560.68|554.68|560.63|554.63|0
1620149240000|2021-05-04 17:27:20|560.69|554.69|560.72|554.72|560.72|554.72|560.68|554.68|0
1620149250000|2021-05-04 17:27:30|560.8|554.8|560.69|554.69|560.8|554.8|560.65|554.65|0
1620149260000|2021-05-04 17:27:40|560.66|554.66|560.65|554.65|560.66|554.66|560.65|554.65|0
1620149270000|2021-05-04 17:27:50|560.67|554.67|560.67|554.67|560.67|554.67|560.67|554.67|0
1620149280000|2021-05-04 17:28:00|560.68|554.68|560.67|554.67|560.72|554.72|560.67|554.67|0
1620149290000|2021-05-04 17:28:10|560.68|554.68|560.71|554.71|560.72|554.72|560.68|554.68|0
1620149300000|2021-05-04 17:28:20|560.74|554.74|560.94|554.94|560.94|554.94|560.74|554.74|0
1620149310000|2021-05-04 17:28:30|560.89|554.89|560.88|554.88|560.89|554.89|560.86|554.86|0
1620149320000|2021-05-04 17:28:40|560.89|554.89|560.84|554.84|560.89|554.89|560.84|554.84|0
1620149330000|2021-05-04 17:28:50|560.8|554.8|560.74|554.74|560.81|554.81|560.74|554.74|0
1620149340000|2021-05-04 17:29:00|560.78|554.78|560.76|554.76|560.78|554.78|560.75|554.75|0
1620149350000|2021-05-04 17:29:10|560.74|554.74|560.75|554.75|560.75|554.75|560.74|554.74|0
1620149360000|2021-05-04 17:29:20|560.81|554.81|560.76|554.76|560.81|554.81|560.76|554.76|0
1620149370000|2021-05-04 17:29:30|560.77|554.77|560.75|554.75|560.77|554.77|560.71|554.71|0
1620149380000|2021-05-04 17:29:40|560.76|554.76|560.74|554.74|560.77|554.77|560.72|554.72|0
1620149390000|2021-05-04 17:29:50|560.73|554.73|560.73|554.73|560.73|554.73|560.73|554.73|0
1620149410000|2021-05-04 17:30:10|560.75|554.75|560.77|554.77|560.78|554.78|560.75|554.75|0
1620149420000|2021-05-04 17:30:20|560.73|554.73|560.73|554.73|560.73|554.73|560.73|554.73|0
1620149430000|2021-05-04 17:30:30|560.76|554.76|560.54|554.54|560.76|554.76|560.54|554.54|0
1620149440000|2021-05-04 17:30:40|560.52|554.52|560.49|554.49|560.6|554.6|560.49|554.49|0
1620149450000|2021-05-04 17:30:50|560.5|554.5|560.51|554.51|560.53|554.53|560.47|554.47|0
1620149460000|2021-05-04 17:31:00|560.62|554.62|560.58|554.58|560.62|554.62|560.58|554.58|0
1620149470000|2021-05-04 17:31:10|560.59|554.59|560.59|554.59|560.59|554.59|560.58|554.58|0
1620149480000|2021-05-04 17:31:20|560.58|554.58|560.52|554.52|560.58|554.58|560.52|554.52|0
1620149490000|2021-05-04 17:31:30|560.53|554.53|560.55|554.55|560.55|554.55|560.52|554.52|0
1620149500000|2021-05-04 17:31:40|560.56|554.56|560.55|554.55|560.56|554.56|560.55|554.55|0
1620149510000|2021-05-04 17:31:50|560.59|554.59|560.69|554.69|560.69|554.69|560.59|554.59|0
1620149520000|2021-05-04 17:32:00|560.68|554.68|560.69|554.69|560.69|554.69|560.68|554.68|0
1620149530000|2021-05-04 17:32:10|560.7|554.7|560.77|554.77|560.77|554.77|560.7|554.7|0
1620149540000|2021-05-04 17:32:20|560.79|554.79|560.9|554.9|560.9|554.9|560.79|554.79|0
1620149550000|2021-05-04 17:32:30|560.95|554.95|560.96|554.96|560.96|554.96|560.95|554.95|0
1620149560000|2021-05-04 17:32:40|560.95|554.95|560.92|554.92|560.95|554.95|560.92|554.92|0
1620149570000|2021-05-04 17:32:50|560.91|554.91|560.91|554.91|560.91|554.91|560.91|554.91|0
1620149580000|2021-05-04 17:33:00|560.96|554.96|561.14|555.14|561.14|555.14|560.96|554.96|0
1620149590000|2021-05-04 17:33:10|561.12|555.12|561.11|555.11|561.12|555.12|561.11|555.11|0
1620149600000|2021-05-04 17:33:20|561.08|555.08|561.12|555.12|561.13|555.13|561.08|555.08|0
1620149610000|2021-05-04 17:33:30|561.13|555.13|561.19|555.19|561.19|555.19|561.13|555.13|0
1620149620000|2021-05-04 17:33:40|561.22|555.22|561.3|555.3|561.3|555.3|561.22|555.22|0
1620149630000|2021-05-04 17:33:50|561.29|555.29|561.29|555.29|561.29|555.29|561.29|555.29|0
1620149640000|2021-05-04 17:34:00|561.3|555.3|561.37|555.37|561.37|555.37|561.3|555.3|0
1620149650000|2021-05-04 17:34:10|561.4|555.4|561.51|555.51|561.51|555.51|561.4|555.4|0
1620149660000|2021-05-04 17:34:20|561.57|555.57|561.52|555.52|561.57|555.57|561.52|555.52|0
1620149670000|2021-05-04 17:34:30|561.51|555.51|561.5|555.5|561.55|555.55|561.5|555.5|0
1620149680000|2021-05-04 17:34:40|561.52|555.52|561.53|555.53|561.53|555.53|561.49|555.49|0
1620149690000|2021-05-04 17:34:50|561.48|555.48|561.48|555.48|561.48|555.48|561.48|555.48|0
1620149700000|2021-05-04 17:35:00|561.45|555.45|561.46|555.46|561.46|555.46|561.45|555.45|0
1620149710000|2021-05-04 17:35:10|561.47|555.47|561.51|555.51|561.51|555.51|561.47|555.47|0
1620149720000|2021-05-04 17:35:20|561.57|555.57|561.57|555.57|561.59|555.59|561.57|555.57|0
1620149730000|2021-05-04 17:35:30|561.61|555.61|561.63|555.63|561.63|555.63|561.61|555.61|0
1620149740000|2021-05-04 17:35:40|561.62|555.62|561.55|555.55|561.62|555.62|561.55|555.55|0
1620149750000|2021-05-04 17:35:50|561.56|555.56|561.55|555.55|561.56|555.56|561.55|555.55|0
1620149760000|2021-05-04 17:36:00|561.56|555.56|561.52|555.52|561.56|555.56|561.52|555.52|0
1620149770000|2021-05-04 17:36:10|561.5|555.5|561.5|555.5|561.54|555.54|561.5|555.5|0
1620149780000|2021-05-04 17:36:20|561.59|555.59|561.59|555.59|561.62|555.62|561.59|555.59|0
1620149790000|2021-05-04 17:36:30|561.48|555.48|561.43|555.43|561.48|555.48|561.43|555.43|0
1620149800000|2021-05-04 17:36:40|561.46|555.46|561.7|555.7|561.7|555.7|561.46|555.46|0
1620149810000|2021-05-04 17:36:50|561.72|555.72|561.88|555.88|561.91|555.91|561.72|555.72|0
1620149820000|2021-05-04 17:37:00|561.87|555.87|561.91|555.91|561.92|555.92|561.86|555.86|0
1620149830000|2021-05-04 17:37:10|561.88|555.88|561.95|555.95|562|556|561.88|555.88|0
1620149840000|2021-05-04 17:37:20|561.97|555.97|561.99|555.99|561.99|555.99|561.94|555.94|0
1620149850000|2021-05-04 17:37:30|562.03|556.03|562.03|556.03|562.03|556.03|562.03|556.03|0
1620149860000|2021-05-04 17:37:40|562.02|556.02|561.97|555.97|562.02|556.02|561.93|555.93|0
1620149870000|2021-05-04 17:37:50|561.95|555.95|561.97|555.97|561.97|555.97|561.92|555.92|0
1620149880000|2021-05-04 17:38:00|562.02|556.02|562.02|556.02|562.02|556.02|562.02|556.02|0
1620149890000|2021-05-04 17:38:10|562.04|556.04|561.99|555.99|562.04|556.04|561.99|555.99|0
1620149910000|2021-05-04 17:38:30|561.91|555.91|561.69|555.69|561.91|555.91|561.67|555.67|0
1620149920000|2021-05-04 17:38:40|561.67|555.67|561.64|555.64|561.67|555.67|561.64|555.64|0
1620149930000|2021-05-04 17:38:50|561.63|555.63|561.61|555.61|561.63|555.63|561.61|555.61|0
1620149940000|2021-05-04 17:39:00|561.63|555.63|561.61|555.61|561.63|555.63|561.61|555.61|0
1620149950000|2021-05-04 17:39:10|561.53|555.53|561.84|555.84|561.9|555.9|561.53|555.53|0
1620149970000|2021-05-04 17:39:30|561.89|555.89|562.03|556.03|562.03|556.03|561.89|555.89|0
1620149980000|2021-05-04 17:39:40|562.06|556.06|562.14|556.14|562.14|556.14|562.06|556.06|0
1620149990000|2021-05-04 17:39:50|562.18|556.18|562.15|556.15|562.18|556.18|562.15|556.15|0
1620150000000|2021-05-04 17:40:00|562.2|556.2|562.16|556.16|562.2|556.2|562.16|556.16|0
1620150010000|2021-05-04 17:40:10|562.14|556.14|562.16|556.16|562.16|556.16|562.14|556.14|0
1620150020000|2021-05-04 17:40:20|562.15|556.15|562.21|556.21|562.21|556.21|562.15|556.15|0
1620150030000|2021-05-04 17:40:30|562.19|556.19|562.16|556.16|562.19|556.19|562.13|556.13|0
1620150040000|2021-05-04 17:40:40|562.18|556.18|562.18|556.18|562.18|556.18|562.18|556.18|0
1620150050000|2021-05-04 17:40:50|562.16|556.16|562.16|556.16|562.17|556.17|562.16|556.16|0
1620150060000|2021-05-04 17:41:00|562.21|556.21|562.21|556.21|562.26|556.26|562.21|556.21|0
1620150070000|2021-05-04 17:41:10|562.17|556.17|562.11|556.11|562.17|556.17|562.11|556.11|0
1620150080000|2021-05-04 17:41:20|562.12|556.12|562.11|556.11|562.12|556.12|562.08|556.08|0
1620150090000|2021-05-04 17:41:30|562.2|556.2|562.28|556.28|562.28|556.28|562.2|556.2|0
1620150100000|2021-05-04 17:41:40|562.23|556.23|562.38|556.38|562.38|556.38|562.23|556.23|0
1620150110000|2021-05-04 17:41:50|562.36|556.36|562.41|556.41|562.41|556.41|562.36|556.36|0
1620150120000|2021-05-04 17:42:00|562.43|556.43|562.57|556.57|562.57|556.57|562.43|556.43|0
1620150130000|2021-05-04 17:42:10|562.6|556.6|562.63|556.63|562.64|556.64|562.6|556.6|0
1620150140000|2021-05-04 17:42:20|562.62|556.62|562.62|556.62|562.62|556.62|562.6|556.6|0
1620150150000|2021-05-04 17:42:30|562.6|556.6|562.44|556.44|562.6|556.6|562.44|556.44|0
1620150160000|2021-05-04 17:42:40|562.45|556.45|562.55|556.55|562.55|556.55|562.45|556.45|0
1620150170000|2021-05-04 17:42:50|562.57|556.57|562.61|556.61|562.63|556.63|562.57|556.57|0
1620150180000|2021-05-04 17:43:00|562.6|556.6|562.6|556.6|562.62|556.62|562.6|556.6|0
1620150190000|2021-05-04 17:43:10|562.58|556.58|562.58|556.58|562.58|556.58|562.58|556.58|0
1620150200000|2021-05-04 17:43:20|562.57|556.57|562.46|556.46|562.57|556.57|562.46|556.46|0
1620150210000|2021-05-04 17:43:30|562.45|556.45|562.5|556.5|562.5|556.5|562.45|556.45|0
1620150220000|2021-05-04 17:43:40|562.51|556.51|562.36|556.36|562.51|556.51|562.36|556.36|0
1620150230000|2021-05-04 17:43:50|562.32|556.32|561.96|555.96|562.32|556.32|561.96|555.96|0
1620150240000|2021-05-04 17:44:00|562|556|561.98|555.98|562|556|561.98|555.98|0
1620150250000|2021-05-04 17:44:10|561.94|555.94|562.01|556.01|562.01|556.01|561.94|555.94|0
1620150260000|2021-05-04 17:44:20|561.97|555.97|561.94|555.94|561.97|555.97|561.94|555.94|0
1620150270000|2021-05-04 17:44:30|561.9|555.9|561.9|555.9|561.9|555.9|561.9|555.9|0
1620150280000|2021-05-04 17:44:40|561.96|555.96|561.96|555.96|561.96|555.96|561.96|555.96|0
1620150290000|2021-05-04 17:44:50|561.98|555.98|561.95|555.95|561.98|555.98|561.92|555.92|0
1620150300000|2021-05-04 17:45:00|561.87|555.87|561.82|555.82|561.87|555.87|561.82|555.82|0
1620150310000|2021-05-04 17:45:10|561.86|555.86|561.83|555.83|561.86|555.86|561.83|555.83|0
1620150320000|2021-05-04 17:45:20|561.76|555.76|561.83|555.83|561.83|555.83|561.76|555.76|0
1620150330000|2021-05-04 17:45:30|561.68|555.68|561.71|555.71|561.72|555.72|561.68|555.68|0
1620150340000|2021-05-04 17:45:40|561.68|555.68|561.67|555.67|561.68|555.68|561.67|555.67|0
1620150350000|2021-05-04 17:45:50|561.65|555.65|561.56|555.56|561.65|555.65|561.56|555.56|0
1620150360000|2021-05-04 17:46:00|561.59|555.59|561.76|555.76|561.77|555.77|561.59|555.59|0
1620150370000|2021-05-04 17:46:10|561.72|555.72|561.17|555.17|561.72|555.72|561.17|555.17|0
1620150380000|2021-05-04 17:46:20|561.07|555.07|560.91|554.91|561.07|555.07|560.82|554.82|0
1620150390000|2021-05-04 17:46:30|560.87|554.87|560.97|554.97|560.97|554.97|560.86|554.86|0
1620150400000|2021-05-04 17:46:40|560.94|554.94|560.92|554.92|560.96|554.96|560.91|554.91|0
1620150410000|2021-05-04 17:46:50|560.93|554.93|560.76|554.76|560.93|554.93|560.76|554.76|0
1620150420000|2021-05-04 17:47:00|560.77|554.77|560.8|554.8|560.8|554.8|560.75|554.75|0
1620150430000|2021-05-04 17:47:10|560.79|554.79|560.9|554.9|560.9|554.9|560.79|554.79|0
1620150440000|2021-05-04 17:47:20|560.92|554.92|560.94|554.94|560.94|554.94|560.91|554.91|0
1620150450000|2021-05-04 17:47:30|560.98|554.98|560.98|554.98|560.99|554.99|560.93|554.93|0
1620150460000|2021-05-04 17:47:40|560.97|554.97|561.04|555.04|561.04|555.04|560.97|554.97|0
1620150470000|2021-05-04 17:47:50|561.13|555.13|561.12|555.12|561.13|555.13|561.12|555.12|0
1620150480000|2021-05-04 17:48:00|561.08|555.08|561.07|555.07|561.13|555.13|561.07|555.07|0
1620150490000|2021-05-04 17:48:10|561.11|555.11|561.15|555.15|561.15|555.15|561.11|555.11|0
1620150500000|2021-05-04 17:48:20|561.14|555.14|561.29|555.29|561.29|555.29|561.14|555.14|0
1620150510000|2021-05-04 17:48:30|561.33|555.33|561.31|555.31|561.33|555.33|561.3|555.3|0
1620150520000|2021-05-04 17:48:40|561.32|555.32|561.3|555.3|561.42|555.42|561.3|555.3|0
1620150530000|2021-05-04 17:48:50|561.28|555.28|561.25|555.25|561.29|555.29|561.2|555.2|0
1620150550000|2021-05-04 17:49:10|561.3|555.3|561.31|555.31|561.31|555.31|561.3|555.3|0
1620150560000|2021-05-04 17:49:20|561.3|555.3|561.29|555.29|561.31|555.31|561.29|555.29|0
1620150570000|2021-05-04 17:49:30|561.3|555.3|561.3|555.3|561.3|555.3|561.3|555.3|0
1620150580000|2021-05-04 17:49:40|561.27|555.27|561.32|555.32|561.32|555.32|561.27|555.27|0
1620150590000|2021-05-04 17:49:50|561.28|555.28|561.35|555.35|561.35|555.35|561.28|555.28|0
1620150600000|2021-05-04 17:50:00|561.34|555.34|561.36|555.36|561.36|555.36|561.34|555.34|0
1620150610000|2021-05-04 17:50:10|561.37|555.37|561.28|555.28|561.37|555.37|561.28|555.28|0
1620150620000|2021-05-04 17:50:20|561.26|555.26|561.3|555.3|561.3|555.3|561.25|555.25|0
1620150630000|2021-05-04 17:50:30|561.26|555.26|561.19|555.19|561.26|555.26|561.19|555.19|0
1620150640000|2021-05-04 17:50:40|561.14|555.14|561.14|555.14|561.14|555.14|561.13|555.13|0
1620150650000|2021-05-04 17:50:50|561.07|555.07|561.01|555.01|561.07|555.07|561.01|555.01|0
1620150670000|2021-05-04 17:51:10|560.97|554.97|561|555|561|555|560.97|554.97|0
1620150680000|2021-05-04 17:51:20|561.01|555.01|560.99|554.99|561.01|555.01|560.97|554.97|0
1620150690000|2021-05-04 17:51:30|560.92|554.92|560.66|554.66|560.92|554.92|560.66|554.66|0
1620150700000|2021-05-04 17:51:40|560.59|554.59|560.59|554.59|560.59|554.59|560.58|554.58|0
1620150710000|2021-05-04 17:51:50|560.55|554.55|560.55|554.55|560.55|554.55|560.55|554.55|0
1620150720000|2021-05-04 17:52:00|560.54|554.54|560.54|554.54|560.54|554.54|560.54|554.54|0
1620150730000|2021-05-04 17:52:10|560.53|554.53|560.57|554.57|560.57|554.57|560.52|554.52|0
1620150740000|2021-05-04 17:52:20|560.56|554.56|560.57|554.57|560.57|554.57|560.56|554.56|0
1620150750000|2021-05-04 17:52:30|560.59|554.59|560.56|554.56|560.59|554.59|560.56|554.56|0
1620150760000|2021-05-04 17:52:40|560.52|554.52|560.52|554.52|560.52|554.52|560.52|554.52|0
1620150770000|2021-05-04 17:52:50|560.54|554.54|560.54|554.54|560.54|554.54|560.54|554.54|0
1620150780000|2021-05-04 17:53:00|560.52|554.52|560.49|554.49|560.52|554.52|560.49|554.49|0
1620150790000|2021-05-04 17:53:10|560.45|554.45|560.45|554.45|560.45|554.45|560.45|554.45|0
1620150810000|2021-05-04 17:53:30|560.41|554.41|560.38|554.38|560.41|554.41|560.38|554.38|0
1620150820000|2021-05-04 17:53:40|560.42|554.42|560.43|554.43|560.46|554.46|560.42|554.42|0
1620150830000|2021-05-04 17:53:50|560.44|554.44|560.42|554.42|560.44|554.44|560.42|554.42|0
1620150840000|2021-05-04 17:54:00|560.37|554.37|560.37|554.37|560.37|554.37|560.37|554.37|0
1620150850000|2021-05-04 17:54:10|560.46|554.46|560.48|554.48|560.48|554.48|560.46|554.46|0
1620150860000|2021-05-04 17:54:20|560.5|554.5|560.4|554.4|560.5|554.5|560.4|554.4|0
1620150870000|2021-05-04 17:54:30|560.45|554.45|560.6|554.6|560.6|554.6|560.45|554.45|0
1620150880000|2021-05-04 17:54:40|560.56|554.56|560.59|554.59|560.59|554.59|560.56|554.56|0
1620150890000|2021-05-04 17:54:50|560.58|554.58|560.58|554.58|560.58|554.58|560.58|554.58|0
1620150900000|2021-05-04 17:55:00|560.57|554.57|560.56|554.56|560.58|554.58|560.55|554.55|0
1620150910000|2021-05-04 17:55:10|560.4|554.4|560.38|554.38|560.4|554.4|560.35|554.35|0
1620150920000|2021-05-04 17:55:20|560.37|554.37|560.34|554.34|560.38|554.38|560.34|554.34|0
1620150930000|2021-05-04 17:55:30|560.33|554.33|560.35|554.35|560.35|554.35|560.33|554.33|0
1620150940000|2021-05-04 17:55:40|560.47|554.47|560.53|554.53|560.54|554.54|560.47|554.47|0
1620150950000|2021-05-04 17:55:50|560.5|554.5|560.52|554.52|560.52|554.52|560.5|554.5|0
1620150960000|2021-05-04 17:56:00|560.5|554.5|560.5|554.5|560.5|554.5|560.5|554.5|0
1620150970000|2021-05-04 17:56:10|560.59|554.59|560.56|554.56|560.59|554.59|560.56|554.56|0
1620150980000|2021-05-04 17:56:20|560.59|554.59|560.48|554.48|560.59|554.59|560.48|554.48|0
1620150990000|2021-05-04 17:56:30|560.5|554.5|560.42|554.42|560.5|554.5|560.42|554.42|0
1620151000000|2021-05-04 17:56:40|560.5|554.5|560.5|554.5|560.5|554.5|560.5|554.5|0
1620151010000|2021-05-04 17:56:50|560.46|554.46|560.46|554.46|560.46|554.46|560.46|554.46|0
1620151020000|2021-05-04 17:57:00|560.48|554.48|560.48|554.48|560.48|554.48|560.48|554.48|0
1620151030000|2021-05-04 17:57:10|560.51|554.51|560.51|554.51|560.51|554.51|560.51|554.51|0
1620151040000|2021-05-04 17:57:20|560.57|554.57|560.64|554.64|560.64|554.64|560.57|554.57|0
1620151050000|2021-05-04 17:57:30|560.63|554.63|561.02|555.02|561.02|555.02|560.63|554.63|0
1620151060000|2021-05-04 17:57:40|561.04|555.04|561.07|555.07|561.07|555.07|561.04|555.04|0
1620151070000|2021-05-04 17:57:50|561.08|555.08|561.2|555.2|561.2|555.2|561.07|555.07|0
1620151080000|2021-05-04 17:58:00|561.15|555.15|561.18|555.18|561.18|555.18|561.15|555.15|0
1620151090000|2021-05-04 17:58:10|561.19|555.19|561.18|555.18|561.19|555.19|561.18|555.18|0
1620151100000|2021-05-04 17:58:20|561.17|555.17|561.25|555.25|561.27|555.27|561.17|555.17|0
1620151110000|2021-05-04 17:58:30|561.24|555.24|561.07|555.07|561.24|555.24|561.07|555.07|0
1620151120000|2021-05-04 17:58:40|561.1|555.1|561.1|555.1|561.1|555.1|561.1|555.1|0
1620151130000|2021-05-04 17:58:50|561.11|555.11|561.06|555.06|561.11|555.11|561.06|555.06|0
1620151140000|2021-05-04 17:59:00|561.05|555.05|561.04|555.04|561.05|555.05|561.04|555.04|0
1620151150000|2021-05-04 17:59:10|561.08|555.08|561.07|555.07|561.08|555.08|561.05|555.05|0
1620151170000|2021-05-04 17:59:30|561.08|555.08|561.1|555.1|561.1|555.1|561.07|555.07|0
1620151180000|2021-05-04 17:59:40|561.13|555.13|561.16|555.16|561.18|555.18|561.13|555.13|0
1620151190000|2021-05-04 17:59:50|561.14|555.14|561.18|555.18|561.18|555.18|561.14|555.14|0
1620151200000|2021-05-04 18:00:00|561.21|555.21|561.3|555.3|561.3|555.3|561.21|555.21|0
1620151210000|2021-05-04 18:00:10|561.29|555.29|561.22|555.22|561.29|555.29|561.21|555.21|0
1620151220000|2021-05-04 18:00:20|561.18|555.18|561.04|555.04|561.18|555.18|561.04|555.04|0
1620151230000|2021-05-04 18:00:30|561.05|555.05|561.04|555.04|561.05|555.05|561.04|555.04|0
1620151240000|2021-05-04 18:00:40|560.97|554.97|560.81|554.81|560.97|554.97|560.81|554.81|0
1620151250000|2021-05-04 18:00:50|560.77|554.77|560.85|554.85|560.85|554.85|560.77|554.77|0
1620151260000|2021-05-04 18:01:00|560.86|554.86|560.86|554.86|560.86|554.86|560.86|554.86|0
1620151270000|2021-05-04 18:01:10|560.85|554.85|560.6|554.6|560.85|554.85|560.6|554.6|0
1620151280000|2021-05-04 18:01:20|560.22|554.22|559.89|553.89|560.22|554.22|559.89|553.89|0
1620151290000|2021-05-04 18:01:30|559.95|553.95|560.04|554.04|560.04|554.04|559.95|553.95|0
1620151300000|2021-05-04 18:01:40|559.98|553.98|559.98|553.98|559.98|553.98|559.98|553.98|0
1620151310000|2021-05-04 18:01:50|559.93|553.93|559.93|553.93|559.93|553.93|559.93|553.93|0
1620151320000|2021-05-04 18:02:00|559.84|553.84|559.79|553.79|559.84|553.84|559.79|553.79|0
1620151330000|2021-05-04 18:02:10|559.86|553.86|559.99|553.99|559.99|553.99|559.86|553.86|0
1620151340000|2021-05-04 18:02:20|560|554|560.21|554.21|560.25|554.25|559.99|553.99|0
1620151350000|2021-05-04 18:02:30|560.24|554.24|560.23|554.23|560.24|554.24|560.23|554.23|0
1620151360000|2021-05-04 18:02:40|560.21|554.21|560.21|554.21|560.21|554.21|560.21|554.21|0
1620151370000|2021-05-04 18:02:50|560.16|554.16|560.12|554.12|560.16|554.16|560.12|554.12|0
1620151380000|2021-05-04 18:03:00|560.17|554.17|560.28|554.28|560.28|554.28|560.17|554.17|0
1620151390000|2021-05-04 18:03:10|560.3|554.3|560.21|554.21|560.3|554.3|560.21|554.21|0
1620151400000|2021-05-04 18:03:20|560.2|554.2|560.26|554.26|560.26|554.26|560.2|554.2|0
1620151410000|2021-05-04 18:03:30|560.27|554.27|560.28|554.28|560.28|554.28|560.27|554.27|0
1620151420000|2021-05-04 18:03:40|560.25|554.25|560.21|554.21|560.25|554.25|560.21|554.21|0
1620151430000|2021-05-04 18:03:50|560.19|554.19|560.18|554.18|560.19|554.19|560.18|554.18|0
1620151440000|2021-05-04 18:04:00|560.21|554.21|560.18|554.18|560.21|554.21|560.18|554.18|0
1620151450000|2021-05-04 18:04:10|560.14|554.14|560.14|554.14|560.14|554.14|560.14|554.14|0
1620151460000|2021-05-04 18:04:20|560.16|554.16|560.02|554.02|560.16|554.16|560.02|554.02|0
1620151480000|2021-05-04 18:04:40|559.97|553.97|559.94|553.94|559.97|553.97|559.94|553.94|0
1620151490000|2021-05-04 18:04:50|559.9|553.9|559.99|553.99|559.99|553.99|559.9|553.9|0
1620151500000|2021-05-04 18:05:00|560.22|554.22|560.38|554.38|560.38|554.38|560.22|554.22|0
1620151510000|2021-05-04 18:05:10|560.49|554.49|560.51|554.51|560.51|554.51|560.49|554.49|0
1620151520000|2021-05-04 18:05:20|560.5|554.5|560.55|554.55|560.55|554.55|560.49|554.49|0
1620151530000|2021-05-04 18:05:30|560.52|554.52|560.28|554.28|560.52|554.52|560.28|554.28|0
1620151540000|2021-05-04 18:05:40|560.17|554.17|560.07|554.07|560.17|554.17|560.07|554.07|0
1620151550000|2021-05-04 18:05:50|560.11|554.11|560.08|554.08|560.11|554.11|560.08|554.08|0
1620151560000|2021-05-04 18:06:00|560.05|554.05|559.96|553.96|560.05|554.05|559.93|553.93|0
1620151570000|2021-05-04 18:06:10|559.97|553.97|560.08|554.08|560.08|554.08|559.97|553.97|0
1620151580000|2021-05-04 18:06:20|560.12|554.12|560.06|554.06|560.12|554.12|560.05|554.05|0
1620151590000|2021-05-04 18:06:30|560.07|554.07|560.06|554.06|560.07|554.07|560.06|554.06|0
1620151600000|2021-05-04 18:06:40|560|554|560|554|560|554|560|554|0
1620151610000|2021-05-04 18:06:50|559.99|553.99|559.89|553.89|560|554|559.89|553.89|0
1620151620000|2021-05-04 18:07:00|559.9|553.9|559.92|553.92|559.92|553.92|559.86|553.86|0
1620151630000|2021-05-04 18:07:10|559.94|553.94|560.02|554.02|560.02|554.02|559.94|553.94|0
1620151640000|2021-05-04 18:07:20|560.08|554.08|560.11|554.11|560.11|554.11|560.08|554.08|0
1620151650000|2021-05-04 18:07:30|560.14|554.14|560.13|554.13|560.14|554.14|560.13|554.13|0
1620151660000|2021-05-04 18:07:40|560.12|554.12|560.12|554.12|560.13|554.13|560.12|554.12|0
1620151680000|2021-05-04 18:08:00|560.16|554.16|560.26|554.26|560.27|554.27|560.16|554.16|0
1620151690000|2021-05-04 18:08:10|560.23|554.23|560.23|554.23|560.23|554.23|560.23|554.23|0
1620151700000|2021-05-04 18:08:20|560.18|554.18|560.18|554.18|560.18|554.18|560.18|554.18|0
1620151710000|2021-05-04 18:08:30|560.26|554.26|560.28|554.28|560.28|554.28|560.24|554.24|0
1620151720000|2021-05-04 18:08:40|560.29|554.29|560.25|554.25|560.29|554.29|560.25|554.25|0
1620151730000|2021-05-04 18:08:50|560.21|554.21|560.22|554.22|560.22|554.22|560.21|554.21|0
1620151740000|2021-05-04 18:09:00|560.27|554.27|560.29|554.29|560.3|554.3|560.26|554.26|0
1620151750000|2021-05-04 18:09:10|560.33|554.33|560.28|554.28|560.33|554.33|560.27|554.27|0
1620151760000|2021-05-04 18:09:20|560.29|554.29|560.25|554.25|560.29|554.29|560.25|554.25|0
1620151770000|2021-05-04 18:09:30|560.28|554.28|560.35|554.35|560.35|554.35|560.28|554.28|0
1620151780000|2021-05-04 18:09:40|560.36|554.36|560.37|554.37|560.37|554.37|560.36|554.36|0
1620151800000|2021-05-04 18:10:00|560.35|554.35|560.35|554.35|560.35|554.35|560.31|554.31|0
1620151820000|2021-05-04 18:10:20|560.37|554.37|560.31|554.31|560.37|554.37|560.31|554.31|0
1620151830000|2021-05-04 18:10:30|560.28|554.28|560.26|554.26|560.28|554.28|560.26|554.26|0
1620151840000|2021-05-04 18:10:40|560.27|554.27|560.25|554.25|560.3|554.3|560.25|554.25|0
1620151850000|2021-05-04 18:10:50|560.22|554.22|560.28|554.28|560.28|554.28|560.21|554.21|0
1620151860000|2021-05-04 18:11:00|560.25|554.25|560.25|554.25|560.25|554.25|560.25|554.25|0
1620151870000|2021-05-04 18:11:10|560.23|554.23|560.23|554.23|560.23|554.23|560.23|554.23|0
1620151880000|2021-05-04 18:11:20|560.17|554.17|560.1|554.1|560.17|554.17|560.1|554.1|0
1620151890000|2021-05-04 18:11:30|560.11|554.11|560.13|554.13|560.17|554.17|560.11|554.11|0
1620151900000|2021-05-04 18:11:40|560.12|554.12|560.11|554.11|560.13|554.13|560.11|554.11|0
1620151910000|2021-05-04 18:11:50|560.13|554.13|560.07|554.07|560.13|554.13|560.07|554.07|0
1620151920000|2021-05-04 18:12:00|560.08|554.08|560.19|554.19|560.19|554.19|560.08|554.08|0
1620151930000|2021-05-04 18:12:10|560.18|554.18|560.22|554.22|560.22|554.22|560.18|554.18|0
1620151940000|2021-05-04 18:12:20|560.26|554.26|560.33|554.33|560.33|554.33|560.26|554.26|0
1620151950000|2021-05-04 18:12:30|560.39|554.39|560.97|554.97|560.97|554.97|560.39|554.39|0
1620151960000|2021-05-04 18:12:40|560.96|554.96|560.97|554.97|561.01|555.01|560.96|554.96|0
1620151970000|2021-05-04 18:12:50|560.93|554.93|560.93|554.93|561|555|560.93|554.93|0
1620151980000|2021-05-04 18:13:00|560.95|554.95|560.97|554.97|560.97|554.97|560.95|554.95|0
1620151990000|2021-05-04 18:13:10|560.98|554.98|560.89|554.89|560.98|554.98|560.89|554.89|0
1620152000000|2021-05-04 18:13:20|560.93|554.93|560.84|554.84|560.93|554.93|560.84|554.84|0
1620152010000|2021-05-04 18:13:30|560.88|554.88|560.88|554.88|560.88|554.88|560.87|554.87|0
1620152020000|2021-05-04 18:13:40|560.92|554.92|561.05|555.05|561.05|555.05|560.92|554.92|0
1620152030000|2021-05-04 18:13:50|561.35|555.35|561.37|555.37|561.37|555.37|561.34|555.34|0
1620152040000|2021-05-04 18:14:00|561.36|555.36|561.56|555.56|561.56|555.56|561.36|555.36|0
1620152050000|2021-05-04 18:14:10|561.52|555.52|561.52|555.52|561.52|555.52|561.52|555.52|0
1620152060000|2021-05-04 18:14:20|561.57|555.57|561.78|555.78|561.78|555.78|561.57|555.57|0
1620152070000|2021-05-04 18:14:30|561.79|555.79|561.79|555.79|561.79|555.79|561.79|555.79|0
1620152080000|2021-05-04 18:14:40|561.81|555.81|561.85|555.85|561.85|555.85|561.81|555.81|0
1620152090000|2021-05-04 18:14:50|561.89|555.89|561.97|555.97|561.97|555.97|561.89|555.89|0
1620152100000|2021-05-04 18:15:00|562.12|556.12|562.2|556.2|562.2|556.2|562.12|556.12|0
1620152110000|2021-05-04 18:15:10|562.21|556.21|562.2|556.2|562.21|556.21|562.2|556.2|0
1620152120000|2021-05-04 18:15:20|562.21|556.21|562.19|556.19|562.21|556.21|562.18|556.18|0
1620152130000|2021-05-04 18:15:30|562.17|556.17|562.17|556.17|562.18|556.18|562.11|556.11|0
1620152140000|2021-05-04 18:15:40|562.12|556.12|562.06|556.06|562.12|556.12|562.06|556.06|0
1620152150000|2021-05-04 18:15:50|562.04|556.04|562.04|556.04|562.04|556.04|562.04|556.04|0
1620152160000|2021-05-04 18:16:00|562.02|556.02|562.03|556.03|562.03|556.03|562.02|556.02|0
1620152170000|2021-05-04 18:16:10|562.04|556.04|562.12|556.12|562.12|556.12|562.04|556.04|0
1620152180000|2021-05-04 18:16:20|562.1|556.1|562.11|556.11|562.11|556.11|562.1|556.1|0
1620152190000|2021-05-04 18:16:30|562.16|556.16|562.07|556.07|562.16|556.16|562.07|556.07|0
1620152200000|2021-05-04 18:16:40|562.09|556.09|562.09|556.09|562.09|556.09|562.09|556.09|0
1620152220000|2021-05-04 18:17:00|562.11|556.11|562.23|556.23|562.23|556.23|562.11|556.11|0
1620152230000|2021-05-04 18:17:10|562.24|556.24|562.37|556.37|562.37|556.37|562.24|556.24|0
1620152240000|2021-05-04 18:17:20|562.35|556.35|562.35|556.35|562.35|556.35|562.35|556.35|0
1620152250000|2021-05-04 18:17:30|562.36|556.36|562.35|556.35|562.36|556.36|562.35|556.35|0
1620152260000|2021-05-04 18:17:40|562.6|556.6|562.6|556.6|562.6|556.6|562.6|556.6|0
1620152270000|2021-05-04 18:17:50|562.62|556.62|562.61|556.61|562.62|556.62|562.6|556.6|0
1620152280000|2021-05-04 18:18:00|562.58|556.58|562.55|556.55|562.58|556.58|562.55|556.55|0
1620152290000|2021-05-04 18:18:10|562.51|556.51|562.26|556.26|562.51|556.51|562.26|556.26|0
1620152300000|2021-05-04 18:18:20|562.27|556.27|562.23|556.23|562.27|556.27|562.22|556.22|0
1620152310000|2021-05-04 18:18:30|562.22|556.22|562.31|556.31|562.32|556.32|562.22|556.22|0
1620152320000|2021-05-04 18:18:40|562.32|556.32|562.49|556.49|562.49|556.49|562.32|556.32|0
1620152350000|2021-05-04 18:19:10|562.45|556.45|562.45|556.45|562.45|556.45|562.45|556.45|0
1620152360000|2021-05-04 18:19:20|562.48|556.48|562.48|556.48|562.48|556.48|562.45|556.45|0
1620152370000|2021-05-04 18:19:30|562.51|556.51|562.56|556.56|562.56|556.56|562.5|556.5|0
1620152380000|2021-05-04 18:19:40|562.55|556.55|562.53|556.53|562.58|556.58|562.53|556.53|0
1620152390000|2021-05-04 18:19:50|562.59|556.59|562.66|556.66|562.67|556.67|562.59|556.59|0
1620152400000|2021-05-04 18:20:00|562.67|556.67|562.72|556.72|562.72|556.72|562.67|556.67|0
1620152410000|2021-05-04 18:20:10|562.73|556.73|562.79|556.79|562.79|556.79|562.72|556.72|0
1620152420000|2021-05-04 18:20:20|562.81|556.81|562.8|556.8|562.81|556.81|562.8|556.8|0
1620152430000|2021-05-04 18:20:30|562.84|556.84|562.76|556.76|562.86|556.86|562.76|556.76|0
1620152440000|2021-05-04 18:20:40|562.71|556.71|562.61|556.61|562.71|556.71|562.61|556.61|0
1620152450000|2021-05-04 18:20:50|562.6|556.6|562.62|556.62|562.62|556.62|562.58|556.58|0
1620152460000|2021-05-04 18:21:00|562.56|556.56|562.62|556.62|562.62|556.62|562.55|556.55|0
1620152470000|2021-05-04 18:21:10|562.61|556.61|562.64|556.64|562.64|556.64|562.61|556.61|0
1620152480000|2021-05-04 18:21:20|562.6|556.6|562.67|556.67|562.67|556.67|562.59|556.59|0
1620152490000|2021-05-04 18:21:30|562.65|556.65|562.78|556.78|562.78|556.78|562.65|556.65|0
1620152500000|2021-05-04 18:21:40|562.79|556.79|562.79|556.79|562.79|556.79|562.79|556.79|0
1620152510000|2021-05-04 18:21:50|562.78|556.78|562.66|556.66|562.78|556.78|562.66|556.66|0
1620152520000|2021-05-04 18:22:00|562.62|556.62|562.5|556.5|562.62|556.62|562.5|556.5|0
1620152530000|2021-05-04 18:22:10|562.52|556.52|562.48|556.48|562.52|556.52|562.47|556.47|0
1620152540000|2021-05-04 18:22:20|562.57|556.57|562.54|556.54|562.57|556.57|562.54|556.54|0
1620152550000|2021-05-04 18:22:30|562.53|556.53|562.25|556.25|562.53|556.53|562.24|556.24|0
1620152560000|2021-05-04 18:22:40|562.24|556.24|562.22|556.22|562.24|556.24|562.21|556.21|0
1620152570000|2021-05-04 18:22:50|562.21|556.21|562.19|556.19|562.22|556.22|562.14|556.14|0
1620152580000|2021-05-04 18:23:00|562.18|556.18|562.15|556.15|562.19|556.19|562.15|556.15|0
1620152590000|2021-05-04 18:23:10|562.16|556.16|562.15|556.15|562.16|556.16|562.15|556.15|0
1620152600000|2021-05-04 18:23:20|562.18|556.18|562.13|556.13|562.18|556.18|562.13|556.13|0
1620152610000|2021-05-04 18:23:30|562.09|556.09|562.02|556.02|562.09|556.09|562.01|556.01|0
1620152620000|2021-05-04 18:23:40|562.04|556.04|562.03|556.03|562.04|556.04|562.03|556.03|0
1620152630000|2021-05-04 18:23:50|562.04|556.04|562.01|556.01|562.04|556.04|561.99|555.99|0
1620152640000|2021-05-04 18:24:00|561.98|555.98|562.02|556.02|562.02|556.02|561.97|555.97|0
1620152650000|2021-05-04 18:24:10|561.99|555.99|562.01|556.01|562.01|556.01|561.97|555.97|0
1620152660000|2021-05-04 18:24:20|562.05|556.05|562.05|556.05|562.05|556.05|562.05|556.05|0
1620152680000|2021-05-04 18:24:40|562.01|556.01|561.97|555.97|562.01|556.01|561.97|555.97|0
1620152690000|2021-05-04 18:24:50|561.92|555.92|561.92|555.92|561.92|555.92|561.92|555.92|0
1620152700000|2021-05-04 18:25:00|561.89|555.89|561.84|555.84|561.89|555.89|561.84|555.84|0
1620152710000|2021-05-04 18:25:10|561.88|555.88|561.84|555.84|561.93|555.93|561.84|555.84|0
1620152720000|2021-05-04 18:25:20|561.78|555.78|561.73|555.73|561.78|555.78|561.73|555.73|0
1620152730000|2021-05-04 18:25:30|561.83|555.83|561.8|555.8|561.83|555.83|561.8|555.8|0
1620152740000|2021-05-04 18:25:40|561.78|555.78|561.67|555.67|561.78|555.78|561.67|555.67|0
1620152750000|2021-05-04 18:25:50|561.66|555.66|561.47|555.47|561.66|555.66|561.47|555.47|0
1620152760000|2021-05-04 18:26:00|561.46|555.46|561.42|555.42|561.46|555.46|561.42|555.42|0
1620152770000|2021-05-04 18:26:10|561.44|555.44|561.53|555.53|561.53|555.53|561.44|555.44|0
1620152780000|2021-05-04 18:26:20|561.5|555.5|561.5|555.5|561.5|555.5|561.5|555.5|0
1620152790000|2021-05-04 18:26:30|561.52|555.52|561.55|555.55|561.55|555.55|561.52|555.52|0
1620152800000|2021-05-04 18:26:40|561.51|555.51|561.51|555.51|561.51|555.51|561.51|555.51|0
1620152810000|2021-05-04 18:26:50|561.52|555.52|561.6|555.6|561.6|555.6|561.52|555.52|0
1620152820000|2021-05-04 18:27:00|561.62|555.62|561.7|555.7|561.71|555.71|561.62|555.62|0
1620152840000|2021-05-04 18:27:20|561.71|555.71|561.75|555.75|561.75|555.75|561.67|555.67|0
1620152850000|2021-05-04 18:27:30|561.74|555.74|561.75|555.75|561.75|555.75|561.74|555.74|0
1620152860000|2021-05-04 18:27:40|561.66|555.66|561.64|555.64|561.66|555.66|561.64|555.64|0
1620152870000|2021-05-04 18:27:50|561.57|555.57|561.54|555.54|561.57|555.57|561.54|555.54|0
1620152880000|2021-05-04 18:28:00|561.49|555.49|561.49|555.49|561.49|555.49|561.49|555.49|0
1620152890000|2021-05-04 18:28:10|561.26|555.26|561.09|555.09|561.26|555.26|561.06|555.06|0
1620152900000|2021-05-04 18:28:20|561.08|555.08|561.09|555.09|561.09|555.09|561.07|555.07|0
1620152910000|2021-05-04 18:28:30|561.07|555.07|561.06|555.06|561.07|555.07|561.06|555.06|0
1620152920000|2021-05-04 18:28:40|561.1|555.1|561.17|555.17|561.17|555.17|561.1|555.1|0
1620152930000|2021-05-04 18:28:50|561.11|555.11|561.15|555.15|561.15|555.15|561.1|555.1|0
1620152940000|2021-05-04 18:29:00|561.1|555.1|561.08|555.08|561.1|555.1|561.02|555.02|0
1620152950000|2021-05-04 18:29:10|561.06|555.06|561.09|555.09|561.09|555.09|561.06|555.06|0
1620152960000|2021-05-04 18:29:20|561.12|555.12|561.13|555.13|561.17|555.17|561.12|555.12|0
1620152970000|2021-05-04 18:29:30|561.12|555.12|561.13|555.13|561.13|555.13|561.12|555.12|0
1620152980000|2021-05-04 18:29:40|561.12|555.12|561.12|555.12|561.12|555.12|561.12|555.12|0
1620152990000|2021-05-04 18:29:50|561.1|555.1|561.1|555.1|561.1|555.1|561.08|555.08|0
1620153000000|2021-05-04 18:30:00|561.14|555.14|561.17|555.17|561.17|555.17|561.13|555.13|0
1620153010000|2021-05-04 18:30:10|561.21|555.21|561.21|555.21|561.21|555.21|561.21|555.21|0
1620153020000|2021-05-04 18:30:20|561.25|555.25|561.2|555.2|561.26|555.26|561.2|555.2|0
1620153030000|2021-05-04 18:30:30|561.21|555.21|561.19|555.19|561.21|555.21|561.19|555.19|0
1620153040000|2021-05-04 18:30:40|561.2|555.2|561.16|555.16|561.2|555.2|561.15|555.15|0
1620153050000|2021-05-04 18:30:50|561.21|555.21|561.21|555.21|561.21|555.21|561.21|555.21|0
1620153060000|2021-05-04 18:31:00|561.26|555.26|561.37|555.37|561.37|555.37|561.26|555.26|0
1620153080000|2021-05-04 18:31:20|561.33|555.33|561.33|555.33|561.33|555.33|561.33|555.33|0
1620153090000|2021-05-04 18:31:30|561.42|555.42|561.43|555.43|561.43|555.43|561.42|555.42|0
1620153100000|2021-05-04 18:31:40|561.46|555.46|561.51|555.51|561.51|555.51|561.46|555.46|0
1620153120000|2021-05-04 18:32:00|561.46|555.46|561.56|555.56|561.56|555.56|561.46|555.46|0
1620153130000|2021-05-04 18:32:10|561.53|555.53|561.57|555.57|561.57|555.57|561.49|555.49|0
1620153140000|2021-05-04 18:32:20|561.61|555.61|561.59|555.59|561.61|555.61|561.56|555.56|0
1620153150000|2021-05-04 18:32:30|561.58|555.58|561.62|555.62|561.62|555.62|561.58|555.58|0
1620153160000|2021-05-04 18:32:40|561.63|555.63|561.6|555.6|561.63|555.63|561.6|555.6|0
1620153170000|2021-05-04 18:32:50|561.61|555.61|561.65|555.65|561.66|555.66|561.61|555.61|0
1620153180000|2021-05-04 18:33:00|561.64|555.64|561.62|555.62|561.66|555.66|561.62|555.62|0
1620153190000|2021-05-04 18:33:10|561.56|555.56|561.58|555.58|561.58|555.58|561.56|555.56|0
1620153200000|2021-05-04 18:33:20|561.59|555.59|561.54|555.54|561.59|555.59|561.54|555.54|0
1620153210000|2021-05-04 18:33:30|561.66|555.66|561.64|555.64|561.66|555.66|561.64|555.64|0
1620153220000|2021-05-04 18:33:40|561.65|555.65|561.65|555.65|561.65|555.65|561.65|555.65|0
1620153230000|2021-05-04 18:33:50|561.66|555.66|561.66|555.66|561.66|555.66|561.66|555.66|0
1620153240000|2021-05-04 18:34:00|561.65|555.65|561.73|555.73|561.73|555.73|561.65|555.65|0
1620153250000|2021-05-04 18:34:10|561.74|555.74|562|556|562|556|561.73|555.73|0
1620153260000|2021-05-04 18:34:20|562.02|556.02|562.06|556.06|562.07|556.07|562.02|556.02|0
1620153270000|2021-05-04 18:34:30|562.11|556.11|562.12|556.12|562.15|556.15|562.1|556.1|0
1620153280000|2021-05-04 18:34:40|562.11|556.11|562.1|556.1|562.11|556.11|562.1|556.1|0
1620153290000|2021-05-04 18:34:50|562.11|556.11|562.1|556.1|562.11|556.11|562.1|556.1|0
1620153300000|2021-05-04 18:35:00|562.04|556.04|561.95|555.95|562.04|556.04|561.95|555.95|0
1620153310000|2021-05-04 18:35:10|561.9|555.9|561.81|555.81|561.9|555.9|561.81|555.81|0
1620153320000|2021-05-04 18:35:20|561.85|555.85|561.85|555.85|561.85|555.85|561.85|555.85|0
1620153330000|2021-05-04 18:35:30|561.88|555.88|561.89|555.89|561.91|555.91|561.88|555.88|0
1620153340000|2021-05-04 18:35:40|561.91|555.91|561.88|555.88|561.91|555.91|561.88|555.88|0
1620153350000|2021-05-04 18:35:50|561.89|555.89|561.96|555.96|562.01|556.01|561.89|555.89|0
1620153360000|2021-05-04 18:36:00|561.92|555.92|561.94|555.94|561.94|555.94|561.92|555.92|0
1620153370000|2021-05-04 18:36:10|561.98|555.98|561.94|555.94|561.98|555.98|561.94|555.94|0
1620153380000|2021-05-04 18:36:20|561.95|555.95|561.99|555.99|561.99|555.99|561.95|555.95|0
1620153390000|2021-05-04 18:36:30|561.98|555.98|561.92|555.92|561.98|555.98|561.92|555.92|0
1620153400000|2021-05-04 18:36:40|561.97|555.97|562.01|556.01|562.01|556.01|561.97|555.97|0
1620153410000|2021-05-04 18:36:50|562.03|556.03|562.08|556.08|562.08|556.08|562.03|556.03|0
1620153420000|2021-05-04 18:37:00|562.09|556.09|562.08|556.08|562.1|556.1|562.08|556.08|0
1620153430000|2021-05-04 18:37:10|562.07|556.07|562.07|556.07|562.08|556.08|562.07|556.07|0
1620153440000|2021-05-04 18:37:20|562.02|556.02|562.03|556.03|562.03|556.03|562.02|556.02|0
1620153450000|2021-05-04 18:37:30|561.98|555.98|561.98|555.98|561.98|555.98|561.94|555.94|0
1620153470000|2021-05-04 18:37:50|561.97|555.97|561.89|555.89|561.97|555.97|561.89|555.89|0
1620153480000|2021-05-04 18:38:00|561.84|555.84|561.7|555.7|561.84|555.84|561.7|555.7|0
1620153490000|2021-05-04 18:38:10|561.75|555.75|561.75|555.75|561.76|555.76|561.75|555.75|0
1620153500000|2021-05-04 18:38:20|561.76|555.76|561.72|555.72|561.76|555.76|561.72|555.72|0
1620153510000|2021-05-04 18:38:30|561.71|555.71|561.73|555.73|561.74|555.74|561.7|555.7|0
1620153520000|2021-05-04 18:38:40|561.71|555.71|561.71|555.71|561.71|555.71|561.69|555.69|0
1620153530000|2021-05-04 18:38:50|561.75|555.75|561.74|555.74|561.75|555.75|561.74|555.74|0
1620153540000|2021-05-04 18:39:00|561.73|555.73|561.72|555.72|561.74|555.74|561.72|555.72|0
1620153550000|2021-05-04 18:39:10|561.69|555.69|561.67|555.67|561.69|555.69|561.67|555.67|0
1620153560000|2021-05-04 18:39:20|561.69|555.69|561.7|555.7|561.7|555.7|561.69|555.69|0
1620153570000|2021-05-04 18:39:30|561.71|555.71|561.71|555.71|561.71|555.71|561.71|555.71|0
1620153580000|2021-05-04 18:39:40|561.69|555.69|561.71|555.71|561.71|555.71|561.69|555.69|0
1620153600000|2021-05-04 18:40:00|561.67|555.67|561.69|555.69|561.69|555.69|561.64|555.64|0
1620153610000|2021-05-04 18:40:10|561.68|555.68|561.65|555.65|561.68|555.68|561.65|555.65|0
1620153620000|2021-05-04 18:40:20|561.59|555.59|561.65|555.65|561.65|555.65|561.59|555.59|0
1620153630000|2021-05-04 18:40:30|561.61|555.61|561.63|555.63|561.63|555.63|561.61|555.61|0
1620153640000|2021-05-04 18:40:40|561.66|555.66|561.6|555.6|561.66|555.66|561.6|555.6|0
1620153650000|2021-05-04 18:40:50|561.56|555.56|561.61|555.61|561.61|555.61|561.56|555.56|0
1620153660000|2021-05-04 18:41:00|561.62|555.62|561.7|555.7|561.7|555.7|561.61|555.61|0
1620153670000|2021-05-04 18:41:10|561.72|555.72|561.72|555.72|561.72|555.72|561.72|555.72|0
1620153680000|2021-05-04 18:41:20|561.71|555.71|561.71|555.71|561.71|555.71|561.71|555.71|0
1620153690000|2021-05-04 18:41:30|561.7|555.7|561.52|555.52|561.7|555.7|561.52|555.52|0
1620153700000|2021-05-04 18:41:40|561.51|555.51|561.27|555.27|561.52|555.52|561.27|555.27|0
1620153710000|2021-05-04 18:41:50|561.26|555.26|561.22|555.22|561.26|555.26|561.22|555.22|0
1620153720000|2021-05-04 18:42:00|561.26|555.26|561.25|555.25|561.31|555.31|561.25|555.25|0
1620153730000|2021-05-04 18:42:10|561.29|555.29|561.35|555.35|561.35|555.35|561.29|555.29|0
1620153740000|2021-05-04 18:42:20|561.36|555.36|561.67|555.67|561.67|555.67|561.36|555.36|0
1620153750000|2021-05-04 18:42:30|561.73|555.73|561.74|555.74|561.74|555.74|561.73|555.73|0
1620153760000|2021-05-04 18:42:40|561.76|555.76|561.79|555.79|561.79|555.79|561.76|555.76|0
1620153770000|2021-05-04 18:42:50|561.81|555.81|561.81|555.81|561.81|555.81|561.81|555.81|0
1620153780000|2021-05-04 18:43:00|561.75|555.75|561.75|555.75|561.75|555.75|561.75|555.75|0
1620153790000|2021-05-04 18:43:10|561.8|555.8|561.96|555.96|561.96|555.96|561.8|555.8|0
1620153800000|2021-05-04 18:43:20|561.97|555.97|562|556|562|556|561.96|555.96|0
1620153810000|2021-05-04 18:43:30|562.03|556.03|562.05|556.05|562.05|556.05|562.03|556.03|0
1620153820000|2021-05-04 18:43:40|562.06|556.06|562.01|556.01|562.06|556.06|562.01|556.01|0
1620153830000|2021-05-04 18:43:50|562|556|561.96|555.96|562.01|556.01|561.96|555.96|0
1620153840000|2021-05-04 18:44:00|562.01|556.01|562.02|556.02|562.02|556.02|562.01|556.01|0
1620153850000|2021-05-04 18:44:10|562.01|556.01|562.01|556.01|562.01|556.01|562.01|556.01|0
1620153860000|2021-05-04 18:44:20|562.05|556.05|562|556|562.08|556.08|562|556|0
1620153870000|2021-05-04 18:44:30|561.99|555.99|562|556|562|556|561.94|555.94|0
1620153880000|2021-05-04 18:44:40|562.06|556.06|562.11|556.11|562.11|556.11|562.06|556.06|0
1620153890000|2021-05-04 18:44:50|562.09|556.09|562.09|556.09|562.09|556.09|562.09|556.09|0
1620153900000|2021-05-04 18:45:00|562.08|556.08|562.14|556.14|562.15|556.15|562.08|556.08|0
1620153910000|2021-05-04 18:45:10|562.15|556.15|562.15|556.15|562.15|556.15|562.13|556.13|0
1620153920000|2021-05-04 18:45:20|562.14|556.14|562.15|556.15|562.15|556.15|562.14|556.14|0
1620153930000|2021-05-04 18:45:30|562.18|556.18|562.19|556.19|562.2|556.2|562.18|556.18|0
1620153940000|2021-05-04 18:45:40|562.18|556.18|562.18|556.18|562.18|556.18|562.18|556.18|0
1620153950000|2021-05-04 18:45:50|562.19|556.19|562.31|556.31|562.31|556.31|562.19|556.19|0
1620153960000|2021-05-04 18:46:00|562.3|556.3|562.31|556.31|562.31|556.31|562.3|556.3|0
1620153970000|2021-05-04 18:46:10|562.33|556.33|562.41|556.41|562.41|556.41|562.32|556.32|0
1620153980000|2021-05-04 18:46:20|562.38|556.38|562.32|556.32|562.38|556.38|562.32|556.32|0
1620153990000|2021-05-04 18:46:30|562.3|556.3|562.28|556.28|562.3|556.3|562.28|556.28|0
1620154000000|2021-05-04 18:46:40|562.29|556.29|562.3|556.3|562.3|556.3|562.29|556.29|0
1620154010000|2021-05-04 18:46:50|562.34|556.34|562.34|556.34|562.34|556.34|562.34|556.34|0
1620154020000|2021-05-04 18:47:00|562.33|556.33|562.26|556.26|562.33|556.33|562.26|556.26|0
1620154030000|2021-05-04 18:47:10|562.27|556.27|562.27|556.27|562.27|556.27|562.27|556.27|0
1620154040000|2021-05-04 18:47:20|562.31|556.31|562.26|556.26|562.31|556.31|562.26|556.26|0
1620154050000|2021-05-04 18:47:30|562.19|556.19|562.16|556.16|562.19|556.19|562.16|556.16|0
1620154070000|2021-05-04 18:47:50|562.18|556.18|562.2|556.2|562.2|556.2|562.17|556.17|0
1620154080000|2021-05-04 18:48:00|562.19|556.19|562.12|556.12|562.19|556.19|562.12|556.12|0
1620154090000|2021-05-04 18:48:10|562.13|556.13|562.13|556.13|562.13|556.13|562.13|556.13|0
1620154100000|2021-05-04 18:48:20|562.04|556.04|561.98|555.98|562.04|556.04|561.96|555.96|0
1620154110000|2021-05-04 18:48:30|561.95|555.95|561.86|555.86|562.02|556.02|561.86|555.86|0
1620154120000|2021-05-04 18:48:40|561.85|555.85|561.82|555.82|561.85|555.85|561.82|555.82|0
1620154130000|2021-05-04 18:48:50|561.87|555.87|561.87|555.87|561.87|555.87|561.87|555.87|0
1620154140000|2021-05-04 18:49:00|561.88|555.88|561.81|555.81|561.88|555.88|561.8|555.8|0
1620154150000|2021-05-04 18:49:10|561.83|555.83|561.78|555.78|561.83|555.83|561.78|555.78|0
1620154160000|2021-05-04 18:49:20|561.7|555.7|561.66|555.66|561.7|555.7|561.65|555.65|0
1620154170000|2021-05-04 18:49:30|561.68|555.68|561.67|555.67|561.69|555.69|561.67|555.67|0
1620154180000|2021-05-04 18:49:40|561.69|555.69|561.76|555.76|561.76|555.76|561.67|555.67|0
1620154190000|2021-05-04 18:49:50|561.75|555.75|561.77|555.77|561.8|555.8|561.75|555.75|0
1620154200000|2021-05-04 18:50:00|561.78|555.78|561.8|555.8|561.82|555.82|561.78|555.78|0
1620154210000|2021-05-04 18:50:10|561.81|555.81|561.83|555.83|561.83|555.83|561.81|555.81|0
1620154230000|2021-05-04 18:50:30|561.82|555.82|561.86|555.86|561.86|555.86|561.82|555.82|0
1620154240000|2021-05-04 18:50:40|561.82|555.82|561.81|555.81|561.82|555.82|561.81|555.81|0
1620154250000|2021-05-04 18:50:50|561.82|555.82|561.81|555.81|561.83|555.83|561.79|555.79|0
1620154260000|2021-05-04 18:51:00|561.8|555.8|561.81|555.81|561.81|555.81|561.8|555.8|0
1620154270000|2021-05-04 18:51:10|561.79|555.79|561.79|555.79|561.79|555.79|561.77|555.77|0
1620154280000|2021-05-04 18:51:20|561.78|555.78|561.71|555.71|561.79|555.79|561.71|555.71|0
1620154290000|2021-05-04 18:51:30|561.68|555.68|561.71|555.71|561.71|555.71|561.68|555.68|0
1620154300000|2021-05-04 18:51:40|561.73|555.73|561.74|555.74|561.75|555.75|561.73|555.73|0
1620154310000|2021-05-04 18:51:50|561.73|555.73|561.68|555.68|561.76|555.76|561.68|555.68|0
1620154320000|2021-05-04 18:52:00|561.7|555.7|561.79|555.79|561.79|555.79|561.7|555.7|0
1620154330000|2021-05-04 18:52:10|561.77|555.77|561.79|555.79|561.79|555.79|561.77|555.77|0
1620154350000|2021-05-04 18:52:30|561.8|555.8|561.81|555.81|561.81|555.81|561.79|555.79|0
1620154360000|2021-05-04 18:52:40|561.8|555.8|561.75|555.75|561.8|555.8|561.75|555.75|0
1620154370000|2021-05-04 18:52:50|561.74|555.74|561.78|555.78|561.8|555.8|561.74|555.74|0
1620154380000|2021-05-04 18:53:00|561.81|555.81|561.82|555.82|561.83|555.83|561.81|555.81|0
1620154390000|2021-05-04 18:53:10|561.83|555.83|561.83|555.83|561.83|555.83|561.83|555.83|0
1620154400000|2021-05-04 18:53:20|561.88|555.88|561.88|555.88|561.88|555.88|561.88|555.88|0
1620154410000|2021-05-04 18:53:30|561.86|555.86|561.9|555.9|561.9|555.9|561.86|555.86|0
1620154420000|2021-05-04 18:53:40|561.86|555.86|561.84|555.84|561.86|555.86|561.84|555.84|0
1620154430000|2021-05-04 18:53:50|561.85|555.85|561.93|555.93|561.93|555.93|561.85|555.85|0
1620154440000|2021-05-04 18:54:00|561.92|555.92|561.96|555.96|561.97|555.97|561.92|555.92|0
1620154450000|2021-05-04 18:54:10|562.01|556.01|562|556|562.01|556.01|562|556|0
1620154460000|2021-05-04 18:54:20|561.99|555.99|561.94|555.94|561.99|555.99|561.94|555.94|0
1620154470000|2021-05-04 18:54:30|561.92|555.92|561.92|555.92|561.92|555.92|561.92|555.92|0
1620154480000|2021-05-04 18:54:40|561.96|555.96|562.07|556.07|562.07|556.07|561.96|555.96|0
1620154500000|2021-05-04 18:55:00|562.08|556.08|561.99|555.99|562.09|556.09|561.99|555.99|0
1620154510000|2021-05-04 18:55:10|562.03|556.03|562.11|556.11|562.11|556.11|562.03|556.03|0
1620154520000|2021-05-04 18:55:20|562.28|556.28|562.27|556.27|562.3|556.3|562.27|556.27|0
1620154530000|2021-05-04 18:55:30|562.28|556.28|562.28|556.28|562.28|556.28|562.28|556.28|0
1620154550000|2021-05-04 18:55:50|562.22|556.22|562.22|556.22|562.22|556.22|562.22|556.22|0
1620154560000|2021-05-04 18:56:00|562.23|556.23|562.23|556.23|562.23|556.23|562.23|556.23|0
1620154570000|2021-05-04 18:56:10|562.18|556.18|562.21|556.21|562.21|556.21|562.18|556.18|0
1620154580000|2021-05-04 18:56:20|562.24|556.24|562.31|556.31|562.31|556.31|562.24|556.24|0
1620154590000|2021-05-04 18:56:30|562.32|556.32|562.57|556.57|562.57|556.57|562.32|556.32|0
1620154600000|2021-05-04 18:56:40|562.67|556.67|562.77|556.77|562.77|556.77|562.67|556.67|0
1620154610000|2021-05-04 18:56:50|562.79|556.79|563.01|557.01|563.01|557.01|562.79|556.79|0
1620154620000|2021-05-04 18:57:00|563.04|557.04|563.04|557.04|563.04|557.04|563.04|557.04|0
1620154630000|2021-05-04 18:57:10|562.98|556.98|562.9|556.9|562.98|556.98|562.9|556.9|0
1620154640000|2021-05-04 18:57:20|562.85|556.85|562.76|556.76|562.85|556.85|562.76|556.76|0
1620154650000|2021-05-04 18:57:30|562.73|556.73|562.62|556.62|562.73|556.73|562.62|556.62|0
1620154660000|2021-05-04 18:57:40|562.6|556.6|562.63|556.63|562.67|556.67|562.58|556.58|0
1620154670000|2021-05-04 18:57:50|562.6|556.6|562.54|556.54|562.61|556.61|562.54|556.54|0
1620154680000|2021-05-04 18:58:00|562.51|556.51|562.42|556.42|562.51|556.51|562.42|556.42|0
1620154690000|2021-05-04 18:58:10|562.41|556.41|562.32|556.32|562.41|556.41|562.32|556.32|0
1620154700000|2021-05-04 18:58:20|562.33|556.33|562.13|556.13|562.33|556.33|562.13|556.13|0
1620154710000|2021-05-04 18:58:30|562.11|556.11|562.09|556.09|562.12|556.12|562.09|556.09|0
1620154720000|2021-05-04 18:58:40|562.16|556.16|562.22|556.22|562.23|556.23|562.16|556.16|0
1620154730000|2021-05-04 18:58:50|562.27|556.27|562.33|556.33|562.33|556.33|562.27|556.27|0
1620154740000|2021-05-04 18:59:00|562.3|556.3|562.23|556.23|562.33|556.33|562.23|556.23|0
1620154750000|2021-05-04 18:59:10|562.27|556.27|562.26|556.26|562.29|556.29|562.26|556.26|0
1620154760000|2021-05-04 18:59:20|562.25|556.25|562.19|556.19|562.25|556.25|562.19|556.19|0
1620154770000|2021-05-04 18:59:30|562.16|556.16|562.16|556.16|562.16|556.16|562.16|556.16|0
1620154780000|2021-05-04 18:59:40|562.17|556.17|562.21|556.21|562.21|556.21|562.16|556.16|0
1620154790000|2021-05-04 18:59:50|562.18|556.18|562.09|556.09|562.2|556.2|562.09|556.09|0
1620154800000|2021-05-04 19:00:00|562.05|556.05|561.53|555.53|562.05|556.05|561.53|555.53|0
1620154810000|2021-05-04 19:00:10|561.43|555.43|561.32|555.32|561.44|555.44|561.32|555.32|0
1620154820000|2021-05-04 19:00:20|561.33|555.33|561.29|555.29|561.33|555.33|561.27|555.27|0
1620154830000|2021-05-04 19:00:30|561.28|555.28|561.35|555.35|561.35|555.35|561.28|555.28|0
1620154840000|2021-05-04 19:00:40|561.36|555.36|561.25|555.25|561.36|555.36|561.25|555.25|0
1620154850000|2021-05-04 19:00:50|561.24|555.24|561.27|555.27|561.27|555.27|561.24|555.24|0
1620154860000|2021-05-04 19:01:00|561.31|555.31|561.3|555.3|561.31|555.31|561.3|555.3|0
1620154870000|2021-05-04 19:01:10|561.35|555.35|561.37|555.37|561.37|555.37|561.35|555.35|0
1620154880000|2021-05-04 19:01:20|561.36|555.36|561.31|555.31|561.36|555.36|561.31|555.31|0
1620154890000|2021-05-04 19:01:30|561.37|555.37|561.32|555.32|561.37|555.37|561.32|555.32|0
1620154900000|2021-05-04 19:01:40|561.28|555.28|561.32|555.32|561.35|555.35|561.28|555.28|0
1620154910000|2021-05-04 19:01:50|561.33|555.33|561.33|555.33|561.33|555.33|561.33|555.33|0
1620154920000|2021-05-04 19:02:00|561.27|555.27|561.26|555.26|561.27|555.27|561.25|555.25|0
1620154930000|2021-05-04 19:02:10|561.25|555.25|561.26|555.26|561.26|555.26|561.25|555.25|0
1620154940000|2021-05-04 19:02:20|561.21|555.21|561.32|555.32|561.32|555.32|561.21|555.21|0
1620154950000|2021-05-04 19:02:30|561.31|555.31|561.36|555.36|561.36|555.36|561.3|555.3|0
1620154960000|2021-05-04 19:02:40|561.29|555.29|561.35|555.35|561.35|555.35|561.28|555.28|0
1620154970000|2021-05-04 19:02:50|561.45|555.45|561.19|555.19|561.45|555.45|561.19|555.19|0
1620154980000|2021-05-04 19:03:00|561.15|555.15|561.19|555.19|561.19|555.19|561.15|555.15|0
1620154990000|2021-05-04 19:03:10|561.23|555.23|561.31|555.31|561.31|555.31|561.23|555.23|0
1620155000000|2021-05-04 19:03:20|561.28|555.28|561.41|555.41|561.42|555.42|561.28|555.28|0
1620155010000|2021-05-04 19:03:30|561.46|555.46|561.46|555.46|561.46|555.46|561.46|555.46|0
1620155020000|2021-05-04 19:03:40|561.52|555.52|561.63|555.63|561.63|555.63|561.52|555.52|0
1620155030000|2021-05-04 19:03:50|561.59|555.59|561.59|555.59|561.59|555.59|561.59|555.59|0
1620155040000|2021-05-04 19:04:00|561.58|555.58|561.57|555.57|561.58|555.58|561.57|555.57|0
1620155050000|2021-05-04 19:04:10|561.58|555.58|561.53|555.53|561.58|555.58|561.51|555.51|0
1620155060000|2021-05-04 19:04:20|561.54|555.54|561.54|555.54|561.54|555.54|561.54|555.54|0
1620155070000|2021-05-04 19:04:30|561.52|555.52|561.35|555.35|561.52|555.52|561.35|555.35|0
1620155080000|2021-05-04 19:04:40|561.34|555.34|561.34|555.34|561.35|555.35|561.33|555.33|0
1620155090000|2021-05-04 19:04:50|561.35|555.35|561.42|555.42|561.45|555.45|561.35|555.35|0
1620155100000|2021-05-04 19:05:00|561.45|555.45|561.45|555.45|561.45|555.45|561.45|555.45|0
1620155110000|2021-05-04 19:05:10|561.43|555.43|561.33|555.33|561.43|555.43|561.33|555.33|0
1620155120000|2021-05-04 19:05:20|561.3|555.3|561.29|555.29|561.3|555.3|561.29|555.29|0
1620155130000|2021-05-04 19:05:30|561.3|555.3|561.25|555.25|561.3|555.3|561.25|555.25|0
1620155140000|2021-05-04 19:05:40|561.26|555.26|561.23|555.23|561.27|555.27|561.23|555.23|0
1620155150000|2021-05-04 19:05:50|561.24|555.24|561.24|555.24|561.24|555.24|561.23|555.23|0
1620155160000|2021-05-04 19:06:00|561.25|555.25|561.19|555.19|561.25|555.25|561.16|555.16|0
1620155170000|2021-05-04 19:06:10|561.18|555.18|561.25|555.25|561.25|555.25|561.18|555.18|0
1620155180000|2021-05-04 19:06:20|561.24|555.24|561.24|555.24|561.24|555.24|561.23|555.23|0
1620155190000|2021-05-04 19:06:30|561.19|555.19|561.25|555.25|561.25|555.25|561.18|555.18|0
1620155200000|2021-05-04 19:06:40|561.22|555.22|561.08|555.08|561.22|555.22|561.02|555.02|0
1620155210000|2021-05-04 19:06:50|561.05|555.05|561.01|555.01|561.05|555.05|561.01|555.01|0
1620155220000|2021-05-04 19:07:00|560.91|554.91|560.79|554.79|560.91|554.91|560.77|554.77|0
1620155230000|2021-05-04 19:07:10|560.75|554.75|560.75|554.75|560.75|554.75|560.74|554.74|0
1620155240000|2021-05-04 19:07:20|560.78|554.78|560.77|554.77|560.78|554.78|560.77|554.77|0
1620155250000|2021-05-04 19:07:30|560.79|554.79|560.79|554.79|560.8|554.8|560.79|554.79|0
1620155260000|2021-05-04 19:07:40|560.82|554.82|560.74|554.74|560.82|554.82|560.74|554.74|0
1620155270000|2021-05-04 19:07:50|560.72|554.72|560.73|554.73|560.73|554.73|560.72|554.72|0
1620155280000|2021-05-04 19:08:00|560.68|554.68|560.7|554.7|560.7|554.7|560.68|554.68|0
1620155290000|2021-05-04 19:08:10|560.64|554.64|560.64|554.64|560.64|554.64|560.64|554.64|0
1620155300000|2021-05-04 19:08:20|560.53|554.53|560.53|554.53|560.53|554.53|560.53|554.53|0
1620155310000|2021-05-04 19:08:30|560.5|554.5|560.4|554.4|560.5|554.5|560.4|554.4|0
1620155320000|2021-05-04 19:08:40|560.41|554.41|560.52|554.52|560.52|554.52|560.41|554.41|0
1620155330000|2021-05-04 19:08:50|560.51|554.51|560.47|554.47|560.51|554.51|560.47|554.47|0
1620155340000|2021-05-04 19:09:00|560.43|554.43|560.43|554.43|560.43|554.43|560.43|554.43|0
1620155350000|2021-05-04 19:09:10|560.46|554.46|560.46|554.46|560.46|554.46|560.46|554.46|0
1620155360000|2021-05-04 19:09:20|560.49|554.49|560.57|554.57|560.57|554.57|560.49|554.49|0
1620155370000|2021-05-04 19:09:30|560.63|554.63|560.57|554.57|560.65|554.65|560.57|554.57|0
1620155380000|2021-05-04 19:09:40|560.54|554.54|560.54|554.54|560.54|554.54|560.54|554.54|0
1620155400000|2021-05-04 19:10:00|560.55|554.55|560.62|554.62|560.62|554.62|560.53|554.53|0
1620155410000|2021-05-04 19:10:10|560.64|554.64|560.94|554.94|560.94|554.94|560.64|554.64|0
1620155420000|2021-05-04 19:10:20|560.93|554.93|560.94|554.94|560.94|554.94|560.9|554.9|0
1620155430000|2021-05-04 19:10:30|560.97|554.97|560.9|554.9|560.97|554.97|560.9|554.9|0
1620155440000|2021-05-04 19:10:40|560.91|554.91|560.8|554.8|560.91|554.91|560.79|554.79|0
1620155450000|2021-05-04 19:10:50|560.81|554.81|560.84|554.84|560.84|554.84|560.8|554.8|0
1620155460000|2021-05-04 19:11:00|560.83|554.83|560.54|554.54|560.83|554.83|560.53|554.53|0
1620155470000|2021-05-04 19:11:10|560.52|554.52|560.48|554.48|560.52|554.52|560.48|554.48|0
1620155480000|2021-05-04 19:11:20|560.45|554.45|560.54|554.54|560.55|554.55|560.45|554.45|0
1620155490000|2021-05-04 19:11:30|560.55|554.55|560.43|554.43|560.55|554.55|560.43|554.43|0
1620155500000|2021-05-04 19:11:40|560.48|554.48|560.5|554.5|560.5|554.5|560.47|554.47|0
1620155510000|2021-05-04 19:11:50|560.53|554.53|560.65|554.65|560.65|554.65|560.53|554.53|0
1620155520000|2021-05-04 19:12:00|560.64|554.64|560.64|554.64|560.64|554.64|560.64|554.64|0
1620155530000|2021-05-04 19:12:10|560.65|554.65|560.56|554.56|560.68|554.68|560.56|554.56|0
1620155540000|2021-05-04 19:12:20|560.55|554.55|560.52|554.52|560.55|554.55|560.52|554.52|0
1620155550000|2021-05-04 19:12:30|560.55|554.55|560.26|554.26|560.55|554.55|560.26|554.26|0
1620155560000|2021-05-04 19:12:40|560.27|554.27|560.21|554.21|560.27|554.27|560.21|554.21|0
1620155570000|2021-05-04 19:12:50|560.15|554.15|560.08|554.08|560.15|554.15|560.08|554.08|0
1620155580000|2021-05-04 19:13:00|560.03|554.03|560.05|554.05|560.05|554.05|560.02|554.02|0
1620155590000|2021-05-04 19:13:10|560.06|554.06|559.97|553.97|560.06|554.06|559.95|553.95|0
1620155600000|2021-05-04 19:13:20|559.96|553.96|559.96|553.96|559.96|553.96|559.96|553.96|0
1620155610000|2021-05-04 19:13:30|560.01|554.01|560.01|554.01|560.01|554.01|560.01|554.01|0
1620155620000|2021-05-04 19:13:40|560.02|554.02|560.01|554.01|560.02|554.02|560.01|554.01|0
1620155630000|2021-05-04 19:13:50|559.96|553.96|559.88|553.88|559.96|553.96|559.88|553.88|0
1620155640000|2021-05-04 19:14:00|559.93|553.93|559.9|553.9|559.93|553.93|559.9|553.9|0
1620155650000|2021-05-04 19:14:10|559.88|553.88|559.89|553.89|559.89|553.89|559.88|553.88|0
1620155660000|2021-05-04 19:14:20|559.9|553.9|559.92|553.92|559.92|553.92|559.9|553.9|0
1620155670000|2021-05-04 19:14:30|559.96|553.96|560|554|560.02|554.02|559.96|553.96|0
1620155680000|2021-05-04 19:14:40|559.98|553.98|559.85|553.85|559.98|553.98|559.85|553.85|0
1620155700000|2021-05-04 19:15:00|559.86|553.86|559.89|553.89|559.89|553.89|559.86|553.86|0
1620155710000|2021-05-04 19:15:10|559.9|553.9|559.95|553.95|559.95|553.95|559.9|553.9|0
1620155720000|2021-05-04 19:15:20|559.96|553.96|560.07|554.07|560.16|554.16|559.96|553.96|0
1620155730000|2021-05-04 19:15:30|560.1|554.1|560.13|554.13|560.13|554.13|560.1|554.1|0
1620155740000|2021-05-04 19:15:40|560.1|554.1|560.14|554.14|560.14|554.14|560.1|554.1|0
1620155750000|2021-05-04 19:15:50|560.11|554.11|560.04|554.04|560.11|554.11|560.04|554.04|0
1620155760000|2021-05-04 19:16:00|560.03|554.03|560.03|554.03|560.03|554.03|560.01|554.01|0
1620155770000|2021-05-04 19:16:10|560.05|554.05|560.12|554.12|560.12|554.12|560.05|554.05|0
1620155780000|2021-05-04 19:16:20|560.03|554.03|560.18|554.18|560.18|554.18|560.03|554.03|0
1620155790000|2021-05-04 19:16:30|560.23|554.23|560.26|554.26|560.27|554.27|560.23|554.23|0
1620155800000|2021-05-04 19:16:40|560.25|554.25|560.4|554.4|560.4|554.4|560.25|554.25|0
1620155810000|2021-05-04 19:16:50|560.43|554.43|560.41|554.41|560.43|554.43|560.41|554.41|0
1620155820000|2021-05-04 19:17:00|560.39|554.39|560.4|554.4|560.44|554.44|560.39|554.39|0
1620155830000|2021-05-04 19:17:10|560.42|554.42|560.4|554.4|560.42|554.42|560.38|554.38|0
1620155840000|2021-05-04 19:17:20|560.42|554.42|560.42|554.42|560.43|554.43|560.42|554.42|0
1620155860000|2021-05-04 19:17:40|560.44|554.44|560.43|554.43|560.44|554.44|560.43|554.43|0
1620155870000|2021-05-04 19:17:50|560.36|554.36|560.37|554.37|560.37|554.37|560.35|554.35|0
1620155880000|2021-05-04 19:18:00|560.39|554.39|560.4|554.4|560.4|554.4|560.39|554.39|0
1620155890000|2021-05-04 19:18:10|560.39|554.39|560.39|554.39|560.42|554.42|560.39|554.39|0
1620155900000|2021-05-04 19:18:20|560.48|554.48|560.47|554.47|560.48|554.48|560.47|554.47|0
1620155910000|2021-05-04 19:18:30|560.48|554.48|560.49|554.49|560.51|554.51|560.48|554.48|0
1620155920000|2021-05-04 19:18:40|560.5|554.5|560.5|554.5|560.5|554.5|560.5|554.5|0
1620155930000|2021-05-04 19:18:50|560.49|554.49|560.44|554.44|560.49|554.49|560.44|554.44|0
1620155940000|2021-05-04 19:19:00|560.45|554.45|560.4|554.4|560.45|554.45|560.4|554.4|0
1620155950000|2021-05-04 19:19:10|560.36|554.36|560.34|554.34|560.37|554.37|560.34|554.34|0
1620155960000|2021-05-04 19:19:20|560.33|554.33|560.33|554.33|560.33|554.33|560.33|554.33|0
1620155970000|2021-05-04 19:19:30|560.34|554.34|560.42|554.42|560.42|554.42|560.34|554.34|0
1620155980000|2021-05-04 19:19:40|560.44|554.44|560.43|554.43|560.44|554.44|560.43|554.43|0
1620155990000|2021-05-04 19:19:50|560.47|554.47|560.47|554.47|560.47|554.47|560.46|554.46|0
1620156000000|2021-05-04 19:20:00|560.49|554.49|560.5|554.5|560.5|554.5|560.47|554.47|0
1620156020000|2021-05-04 19:20:20|560.52|554.52|560.57|554.57|560.57|554.57|560.51|554.51|0
1620156030000|2021-05-04 19:20:30|560.53|554.53|560.52|554.52|560.53|554.53|560.52|554.52|0
1620156040000|2021-05-04 19:20:40|560.49|554.49|560.41|554.41|560.49|554.49|560.41|554.41|0
1620156050000|2021-05-04 19:20:50|560.4|554.4|560.31|554.31|560.45|554.45|560.31|554.31|0
1620156060000|2021-05-04 19:21:00|560.3|554.3|560.44|554.44|560.46|554.46|560.3|554.3|0
1620156070000|2021-05-04 19:21:10|560.42|554.42|560.43|554.43|560.43|554.43|560.42|554.42|0
1620156080000|2021-05-04 19:21:20|560.44|554.44|560.39|554.39|560.45|554.45|560.39|554.39|0
1620156090000|2021-05-04 19:21:30|560.41|554.41|560.56|554.56|560.61|554.61|560.41|554.41|0
1620156100000|2021-05-04 19:21:40|560.55|554.55|560.69|554.69|560.69|554.69|560.55|554.55|0
1620156110000|2021-05-04 19:21:50|560.72|554.72|560.71|554.71|560.72|554.72|560.71|554.71|0
1620156120000|2021-05-04 19:22:00|560.72|554.72|560.75|554.75|560.75|554.75|560.72|554.72|0
1620156130000|2021-05-04 19:22:10|560.79|554.79|560.82|554.82|560.83|554.83|560.79|554.79|0
1620156140000|2021-05-04 19:22:20|560.85|554.85|560.85|554.85|560.85|554.85|560.85|554.85|0
1620156150000|2021-05-04 19:22:30|560.89|554.89|560.95|554.95|560.96|554.96|560.89|554.89|0
1620156170000|2021-05-04 19:22:50|560.94|554.94|560.81|554.81|560.94|554.94|560.81|554.81|0
1620156180000|2021-05-04 19:23:00|560.76|554.76|560.82|554.82|560.82|554.82|560.76|554.76|0
1620156190000|2021-05-04 19:23:10|560.8|554.8|560.78|554.78|560.8|554.8|560.78|554.78|0
1620156200000|2021-05-04 19:23:20|560.75|554.75|560.78|554.78|560.78|554.78|560.75|554.75|0
1620156210000|2021-05-04 19:23:30|560.8|554.8|560.85|554.85|560.86|554.86|560.8|554.8|0
1620156220000|2021-05-04 19:23:40|560.8|554.8|560.78|554.78|560.8|554.8|560.78|554.78|0
1620156240000|2021-05-04 19:24:00|560.73|554.73|560.76|554.76|560.76|554.76|560.73|554.73|0
1620156250000|2021-05-04 19:24:10|560.73|554.73|560.69|554.69|560.74|554.74|560.68|554.68|0
1620156260000|2021-05-04 19:24:20|560.71|554.71|560.7|554.7|560.71|554.71|560.7|554.7|0
1620156280000|2021-05-04 19:24:40|560.69|554.69|560.69|554.69|560.69|554.69|560.69|554.69|0
1620156290000|2021-05-04 19:24:50|560.68|554.68|560.64|554.64|560.69|554.69|560.64|554.64|0
1620156300000|2021-05-04 19:25:00|560.63|554.63|560.65|554.65|560.65|554.65|560.63|554.63|0
1620156310000|2021-05-04 19:25:10|560.56|554.56|560.57|554.57|560.61|554.61|560.56|554.56|0
1620156320000|2021-05-04 19:25:20|560.64|554.64|560.7|554.7|560.7|554.7|560.64|554.64|0
1620156330000|2021-05-04 19:25:30|560.65|554.65|560.65|554.65|560.65|554.65|560.65|554.65|0
1620156340000|2021-05-04 19:25:40|560.7|554.7|560.69|554.69|560.7|554.7|560.69|554.69|0
1620156350000|2021-05-04 19:25:50|560.71|554.71|560.62|554.62|560.71|554.71|560.62|554.62|0
1620156360000|2021-05-04 19:26:00|560.66|554.66|560.66|554.66|560.66|554.66|560.66|554.66|0
1620156370000|2021-05-04 19:26:10|560.65|554.65|560.69|554.69|560.69|554.69|560.64|554.64|0
1620156380000|2021-05-04 19:26:20|560.68|554.68|560.76|554.76|560.76|554.76|560.68|554.68|0
1620156390000|2021-05-04 19:26:30|560.77|554.77|560.7|554.7|560.79|554.79|560.7|554.7|0
1620156400000|2021-05-04 19:26:40|560.72|554.72|560.7|554.7|560.72|554.72|560.7|554.7|0
1620156420000|2021-05-04 19:27:00|560.62|554.62|560.52|554.52|560.65|554.65|560.52|554.52|0
1620156430000|2021-05-04 19:27:10|560.46|554.46|560.4|554.4|560.46|554.46|560.4|554.4|0
1620156440000|2021-05-04 19:27:20|560.35|554.35|560.33|554.33|560.36|554.36|560.33|554.33|0
1620156450000|2021-05-04 19:27:30|560.29|554.29|560.26|554.26|560.29|554.29|560.26|554.26|0
1620156460000|2021-05-04 19:27:40|560.22|554.22|560.15|554.15|560.25|554.25|560.15|554.15|0
1620156470000|2021-05-04 19:27:50|560.16|554.16|560.13|554.13|560.16|554.16|560.09|554.09|0
1620156480000|2021-05-04 19:28:00|560.15|554.15|560.33|554.33|560.33|554.33|560.15|554.15|0
1620156490000|2021-05-04 19:28:10|560.36|554.36|560.25|554.25|560.36|554.36|560.25|554.25|0
1620156500000|2021-05-04 19:28:20|560.28|554.28|560.28|554.28|560.28|554.28|560.28|554.28|0
1620156510000|2021-05-04 19:28:30|560.3|554.3|560.29|554.29|560.3|554.3|560.29|554.29|0
1620156520000|2021-05-04 19:28:40|560.3|554.3|560.28|554.28|560.3|554.3|560.27|554.27|0
1620156530000|2021-05-04 19:28:50|560.27|554.27|560.29|554.29|560.33|554.33|560.27|554.27|0
1620156540000|2021-05-04 19:29:00|560.31|554.31|560.51|554.51|560.51|554.51|560.31|554.31|0
1620156550000|2021-05-04 19:29:10|560.5|554.5|560.5|554.5|560.5|554.5|560.5|554.5|0
1620156560000|2021-05-04 19:29:20|560.58|554.58|560.56|554.56|560.58|554.58|560.56|554.56|0
1620156570000|2021-05-04 19:29:30|560.65|554.65|560.64|554.64|560.66|554.66|560.64|554.64|0
1620156580000|2021-05-04 19:29:40|560.65|554.65|560.67|554.67|560.67|554.67|560.65|554.65|0
1620156590000|2021-05-04 19:29:50|560.68|554.68|560.68|554.68|560.71|554.71|560.68|554.68|0
1620156600000|2021-05-04 19:30:00|560.67|554.67|560.69|554.69|560.7|554.7|560.66|554.66|0
1620156610000|2021-05-04 19:30:10|560.65|554.65|560.59|554.59|560.65|554.65|560.59|554.59|0
1620156620000|2021-05-04 19:30:20|560.56|554.56|560.57|554.57|560.57|554.57|560.55|554.55|0
1620156630000|2021-05-04 19:30:30|560.56|554.56|560.52|554.52|560.57|554.57|560.52|554.52|0
1620156640000|2021-05-04 19:30:40|560.54|554.54|560.61|554.61|560.62|554.62|560.53|554.53|0
1620156650000|2021-05-04 19:30:50|560.62|554.62|560.53|554.53|560.62|554.62|560.53|554.53|0
1620156660000|2021-05-04 19:31:00|560.52|554.52|560.48|554.48|560.52|554.52|560.48|554.48|0
1620156670000|2021-05-04 19:31:10|560.5|554.5|560.34|554.34|560.5|554.5|560.34|554.34|0
1620156680000|2021-05-04 19:31:20|560.35|554.35|560.35|554.35|560.35|554.35|560.34|554.34|0
1620156690000|2021-05-04 19:31:30|560.36|554.36|560.29|554.29|560.36|554.36|560.29|554.29|0
1620156700000|2021-05-04 19:31:40|560.31|554.31|560.41|554.41|560.41|554.41|560.31|554.31|0
1620156710000|2021-05-04 19:31:50|560.46|554.46|560.4|554.4|560.49|554.49|560.4|554.4|0
1620156720000|2021-05-04 19:32:00|560.47|554.47|560.46|554.46|560.47|554.47|560.45|554.45|0
1620156730000|2021-05-04 19:32:10|560.48|554.48|560.48|554.48|560.48|554.48|560.48|554.48|0
1620156740000|2021-05-04 19:32:20|560.47|554.47|560.49|554.49|560.49|554.49|560.47|554.47|0
1620156750000|2021-05-04 19:32:30|560.59|554.59|560.59|554.59|560.59|554.59|560.59|554.59|0
1620156760000|2021-05-04 19:32:40|560.62|554.62|560.68|554.68|560.68|554.68|560.62|554.62|0
1620156770000|2021-05-04 19:32:50|560.65|554.65|560.64|554.64|560.65|554.65|560.64|554.64|0
1620156780000|2021-05-04 19:33:00|560.63|554.63|560.63|554.63|560.63|554.63|560.63|554.63|0
1620156790000|2021-05-04 19:33:10|560.62|554.62|560.61|554.61|560.62|554.62|560.61|554.61|0
1620156800000|2021-05-04 19:33:20|560.56|554.56|560.59|554.59|560.59|554.59|560.56|554.56|0
1620156810000|2021-05-04 19:33:30|560.56|554.56|560.57|554.57|560.57|554.57|560.56|554.56|0
1620156820000|2021-05-04 19:33:40|560.58|554.58|560.66|554.66|560.66|554.66|560.57|554.57|0
1620156830000|2021-05-04 19:33:50|560.71|554.71|560.99|554.99|561.01|555.01|560.71|554.71|0
1620156840000|2021-05-04 19:34:00|561.03|555.03|561|555|561.05|555.05|561|555|0
1620156850000|2021-05-04 19:34:10|561.09|555.09|561.15|555.15|561.15|555.15|561.09|555.09|0
1620156860000|2021-05-04 19:34:20|561.16|555.16|561.16|555.16|561.16|555.16|561.16|555.16|0
1620156870000|2021-05-04 19:34:30|561.19|555.19|561.29|555.29|561.29|555.29|561.19|555.19|0
1620156880000|2021-05-04 19:34:40|561.3|555.3|561.25|555.25|561.32|555.32|561.25|555.25|0
1620156890000|2021-05-04 19:34:50|561.27|555.27|561.23|555.23|561.27|555.27|561.23|555.23|0
1620156900000|2021-05-04 19:35:00|561.27|555.27|561.25|555.25|561.27|555.27|561.25|555.25|0
1620156910000|2021-05-04 19:35:10|561.28|555.28|561.3|555.3|561.31|555.31|561.27|555.27|0
1620156920000|2021-05-04 19:35:20|561.34|555.34|561.39|555.39|561.39|555.39|561.34|555.34|0
1620156930000|2021-05-04 19:35:30|561.4|555.4|561.73|555.73|561.73|555.73|561.4|555.4|0
1620156940000|2021-05-04 19:35:40|561.76|555.76|561.83|555.83|561.83|555.83|561.76|555.76|0
1620156950000|2021-05-04 19:35:50|561.93|555.93|562.09|556.09|562.14|556.14|561.93|555.93|0
1620156960000|2021-05-04 19:36:00|562.1|556.1|562.06|556.06|562.15|556.15|562.06|556.06|0
1620156970000|2021-05-04 19:36:10|562.08|556.08|561.97|555.97|562.08|556.08|561.97|555.97|0
1620156980000|2021-05-04 19:36:20|561.92|555.92|561.83|555.83|561.92|555.92|561.83|555.83|0
1620156990000|2021-05-04 19:36:30|561.87|555.87|561.7|555.7|561.87|555.87|561.7|555.7|0
1620157000000|2021-05-04 19:36:40|561.68|555.68|561.7|555.7|561.7|555.7|561.68|555.68|0
1620157010000|2021-05-04 19:36:50|561.68|555.68|561.7|555.7|561.7|555.7|561.68|555.68|0
1620157020000|2021-05-04 19:37:00|561.69|555.69|561.65|555.65|561.71|555.71|561.6|555.6|0
1620157030000|2021-05-04 19:37:10|561.62|555.62|561.66|555.66|561.66|555.66|561.62|555.62|0
1620157040000|2021-05-04 19:37:20|561.69|555.69|561.69|555.69|561.69|555.69|561.69|555.69|0
1620157050000|2021-05-04 19:37:30|561.73|555.73|561.72|555.72|561.73|555.73|561.72|555.72|0
1620157060000|2021-05-04 19:37:40|561.71|555.71|561.68|555.68|561.72|555.72|561.68|555.68|0
1620157070000|2021-05-04 19:37:50|561.69|555.69|561.69|555.69|561.69|555.69|561.69|555.69|0
1620157080000|2021-05-04 19:38:00|561.71|555.71|561.71|555.71|561.71|555.71|561.71|555.71|0
1620157090000|2021-05-04 19:38:10|561.69|555.69|561.72|555.72|561.72|555.72|561.69|555.69|0
1620157100000|2021-05-04 19:38:20|561.73|555.73|561.62|555.62|561.75|555.75|561.62|555.62|0
1620157110000|2021-05-04 19:38:30|561.61|555.61|561.64|555.64|561.67|555.67|561.61|555.61|0
1620157120000|2021-05-04 19:38:40|561.63|555.63|561.66|555.66|561.66|555.66|561.63|555.63|0
1620157130000|2021-05-04 19:38:50|561.68|555.68|561.65|555.65|561.68|555.68|561.65|555.65|0
1620157140000|2021-05-04 19:39:00|561.63|555.63|561.86|555.86|561.86|555.86|561.6|555.6|0
1620157150000|2021-05-04 19:39:10|561.84|555.84|561.83|555.83|561.84|555.84|561.82|555.82|0
1620157160000|2021-05-04 19:39:20|561.87|555.87|561.85|555.85|561.89|555.89|561.85|555.85|0
1620157170000|2021-05-04 19:39:30|561.83|555.83|561.8|555.8|561.83|555.83|561.79|555.79|0
1620157180000|2021-05-04 19:39:40|561.82|555.82|561.86|555.86|561.87|555.87|561.82|555.82|0
1620157190000|2021-05-04 19:39:50|561.84|555.84|561.84|555.84|561.84|555.84|561.83|555.83|0
1620157200000|2021-05-04 19:40:00|561.86|555.86|560.57|554.57|561.86|555.86|560.57|554.57|0
1620157210000|2021-05-04 19:40:10|560.72|554.72|560.91|554.91|561|555|560.72|554.72|0
1620157220000|2021-05-04 19:40:20|560.74|554.74|560.84|554.84|560.85|554.85|560.73|554.73|0
1620157230000|2021-05-04 19:40:30|560.59|554.59|560.44|554.44|560.59|554.59|560.44|554.44|0
1620157240000|2021-05-04 19:40:40|560.62|554.62|560.67|554.67|560.67|554.67|560.58|554.58|0
1620157250000|2021-05-04 19:40:50|560.74|554.74|560.63|554.63|560.79|554.79|560.62|554.62|0
1620157260000|2021-05-04 19:41:00|560.69|554.69|560.71|554.71|560.71|554.71|560.61|554.61|0
1620157270000|2021-05-04 19:41:10|560.67|554.67|560.71|554.71|560.71|554.71|560.64|554.64|0
1620157280000|2021-05-04 19:41:20|560.62|554.62|560.52|554.52|560.67|554.67|560.52|554.52|0
1620157290000|2021-05-04 19:41:30|560.49|554.49|560.39|554.39|560.49|554.49|560.38|554.38|0
1620157300000|2021-05-04 19:41:40|560.35|554.35|560.29|554.29|560.35|554.35|560.24|554.24|0
1620157310000|2021-05-04 19:41:50|560.31|554.31|560.36|554.36|560.39|554.39|560.31|554.31|0
1620157320000|2021-05-04 19:42:00|560.34|554.34|560.24|554.24|560.34|554.34|560.2|554.2|0
1620157330000|2021-05-04 19:42:10|560.31|554.31|560.32|554.32|560.32|554.32|560.27|554.27|0
1620157340000|2021-05-04 19:42:20|560.27|554.27|560.27|554.27|560.27|554.27|560.27|554.27|0
1620157350000|2021-05-04 19:42:30|560.29|554.29|560.28|554.28|560.29|554.29|560.28|554.28|0
1620157360000|2021-05-04 19:42:40|560.32|554.32|560.27|554.27|560.32|554.32|560.27|554.27|0
1620157370000|2021-05-04 19:42:50|560.23|554.23|560.28|554.28|560.28|554.28|560.23|554.23|0
1620157380000|2021-05-04 19:43:00|560.24|554.24|560.1|554.1|560.24|554.24|560.1|554.1|0
1620157390000|2021-05-04 19:43:10|560.06|554.06|560.06|554.06|560.06|554.06|560.02|554.02|0
1620157400000|2021-05-04 19:43:20|560.03|554.03|560.02|554.02|560.03|554.03|560.02|554.02|0
1620157410000|2021-05-04 19:43:30|560|554|559.98|553.98|560.01|554.01|559.98|553.98|0
1620157420000|2021-05-04 19:43:40|560.03|554.03|560|554|560.05|554.05|559.99|553.99|0
1620157430000|2021-05-04 19:43:50|560.05|554.05|560|554|560.05|554.05|560|554|0
1620157440000|2021-05-04 19:44:00|559.99|553.99|560.1|554.1|560.12|554.12|559.99|553.99|0
1620157450000|2021-05-04 19:44:10|560.06|554.06|560.12|554.12|560.12|554.12|560.06|554.06|0
1620157460000|2021-05-04 19:44:20|560.11|554.11|560.13|554.13|560.13|554.13|560.09|554.09|0
1620157470000|2021-05-04 19:44:30|560.12|554.12|560.18|554.18|560.18|554.18|560.12|554.12|0
1620157480000|2021-05-04 19:44:40|560.17|554.17|560.02|554.02|560.2|554.2|560.02|554.02|0
1620157490000|2021-05-04 19:44:50|560.01|554.01|560.01|554.01|560.01|554.01|560.01|554.01|0
1620157500000|2021-05-04 19:45:00|560.04|554.04|560.12|554.12|560.16|554.16|560.02|554.02|0
1620157510000|2021-05-04 19:45:10|560.21|554.21|559.92|553.92|560.21|554.21|559.92|553.92|0
1620157530000|2021-05-04 19:45:30|559.88|553.88|559.89|553.89|559.89|553.89|559.87|553.87|0
1620157540000|2021-05-04 19:45:40|559.78|553.78|559.76|553.76|559.8|553.8|559.76|553.76|0
1620157550000|2021-05-04 19:45:50|559.8|553.8|559.76|553.76|559.8|553.8|559.72|553.72|0
1620157560000|2021-05-04 19:46:00|559.65|553.65|559.68|553.68|559.68|553.68|559.65|553.65|0
1620157570000|2021-05-04 19:46:10|559.67|553.67|559.69|553.69|559.74|553.74|559.67|553.67|0
1620157580000|2021-05-04 19:46:20|559.65|553.65|559.64|553.64|559.66|553.66|559.62|553.62|0
1620157590000|2021-05-04 19:46:30|559.61|553.61|559.59|553.59|559.62|553.62|559.59|553.59|0
1620157600000|2021-05-04 19:46:40|559.7|553.7|559.72|553.72|559.75|553.75|559.7|553.7|0
1620157610000|2021-05-04 19:46:50|559.63|553.63|559.61|553.61|559.63|553.63|559.59|553.59|0
1620157620000|2021-05-04 19:47:00|559.58|553.58|559.66|553.66|559.66|553.66|559.52|553.52|0
1620157630000|2021-05-04 19:47:10|559.62|553.62|559.67|553.67|559.67|553.67|559.61|553.61|0
1620157640000|2021-05-04 19:47:20|559.68|553.68|559.64|553.64|559.68|553.68|559.64|553.64|0
1620157650000|2021-05-04 19:47:30|559.62|553.62|559.45|553.45|559.62|553.62|559.45|553.45|0
1620157660000|2021-05-04 19:47:40|559.42|553.42|559.31|553.31|559.48|553.48|559.26|553.26|0
1620157670000|2021-05-04 19:47:50|559.27|553.27|559.04|553.04|559.27|553.27|559.04|553.04|0
1620157680000|2021-05-04 19:48:00|559.03|553.03|559|553|559.03|553.03|559|553|0
1620157690000|2021-05-04 19:48:10|558.98|552.98|559.14|553.14|559.14|553.14|558.98|552.98|0
1620157700000|2021-05-04 19:48:20|559.11|553.11|559.1|553.1|559.11|553.11|559.06|553.06|0
1620157710000|2021-05-04 19:48:30|559.08|553.08|559.16|553.16|559.18|553.18|559.08|553.08|0
1620157720000|2021-05-04 19:48:40|559.17|553.17|559.04|553.04|559.17|553.17|558.97|552.97|0
1620157730000|2021-05-04 19:48:50|559.08|553.08|559.11|553.11|559.11|553.11|559.03|553.03|0
1620157740000|2021-05-04 19:49:00|559.1|553.1|559.1|553.1|559.12|553.12|559.05|553.05|0
1620157750000|2021-05-04 19:49:10|559.09|553.09|559.13|553.13|559.13|553.13|559.09|553.09|0
1620157760000|2021-05-04 19:49:20|559.14|553.14|559.06|553.06|559.14|553.14|559.03|553.03|0
1620157770000|2021-05-04 19:49:30|559.05|553.05|559.28|553.28|559.28|553.28|559.01|553.01|0
1620157780000|2021-05-04 19:49:40|559.3|553.3|559.25|553.25|559.3|553.3|559.24|553.24|0
1620157790000|2021-05-04 19:49:50|559.27|553.27|559.27|553.27|559.27|553.27|559.23|553.23|0
1620157800000|2021-05-04 19:50:00|559.29|553.29|559.82|553.82|559.83|553.83|559.29|553.29|0
1620157810000|2021-05-04 19:50:10|559.81|553.81|559.85|553.85|559.85|553.85|559.8|553.8|0
1620157820000|2021-05-04 19:50:20|559.87|553.87|559.95|553.95|559.95|553.95|559.87|553.87|0
1620157830000|2021-05-04 19:50:30|559.96|553.96|559.93|553.93|559.97|553.97|559.93|553.93|0
1620157840000|2021-05-04 19:50:40|559.9|553.9|559.9|553.9|559.9|553.9|559.9|553.9|0
1620157850000|2021-05-04 19:50:50|559.89|553.89|559.85|553.85|559.89|553.89|559.83|553.83|0
1620157860000|2021-05-04 19:51:00|559.86|553.86|559.91|553.91|559.91|553.91|559.81|553.81|0
1620157870000|2021-05-04 19:51:10|559.94|553.94|559.95|553.95|559.95|553.95|559.94|553.94|0
1620157880000|2021-05-04 19:51:20|559.97|553.97|559.97|553.97|559.98|553.98|559.94|553.94|0
1620157890000|2021-05-04 19:51:30|559.9|553.9|559.9|553.9|559.96|553.96|559.9|553.9|0
1620157900000|2021-05-04 19:51:40|559.87|553.87|559.9|553.9|559.93|553.93|559.87|553.87|0
1620157910000|2021-05-04 19:51:50|559.72|553.72|559.75|553.75|559.75|553.75|559.71|553.71|0
1620157920000|2021-05-04 19:52:00|559.95|553.95|560.28|554.28|560.29|554.29|559.95|553.95|0
1620157930000|2021-05-04 19:52:10|560.27|554.27|560.31|554.31|560.33|554.33|560.27|554.27|0
1620157940000|2021-05-04 19:52:20|560.3|554.3|560.25|554.25|560.3|554.3|560.25|554.25|0
1620157950000|2021-05-04 19:52:30|560.22|554.22|560.26|554.26|560.27|554.27|560.22|554.22|0
1620157960000|2021-05-04 19:52:40|560.32|554.32|560.21|554.21|560.38|554.38|560.21|554.21|0
1620157970000|2021-05-04 19:52:50|560.22|554.22|560.27|554.27|560.27|554.27|560.22|554.22|0
1620157980000|2021-05-04 19:53:00|560.24|554.24|560.29|554.29|560.29|554.29|560.23|554.23|0
1620157990000|2021-05-04 19:53:10|560.3|554.3|560.44|554.44|560.44|554.44|560.3|554.3|0
1620158000000|2021-05-04 19:53:20|560.47|554.47|560.49|554.49|560.49|554.49|560.47|554.47|0
1620158010000|2021-05-04 19:53:30|560.5|554.5|560.68|554.68|560.68|554.68|560.47|554.47|0
1620158020000|2021-05-04 19:53:40|560.65|554.65|560.68|554.68|560.68|554.68|560.65|554.65|0
1620158030000|2021-05-04 19:53:50|560.67|554.67|560.63|554.63|560.7|554.7|560.63|554.63|0
1620158040000|2021-05-04 19:54:00|560.6|554.6|560.39|554.39|560.6|554.6|560.33|554.33|0
1620158050000|2021-05-04 19:54:10|560.44|554.44|560.46|554.46|560.53|554.53|560.39|554.39|0
1620158060000|2021-05-04 19:54:20|560.47|554.47|560.49|554.49|560.49|554.49|560.47|554.47|0
1620158070000|2021-05-04 19:54:30|560.5|554.5|560.46|554.46|560.5|554.5|560.44|554.44|0
1620158080000|2021-05-04 19:54:40|560.45|554.45|560.38|554.38|560.45|554.45|560.38|554.38|0
1620158090000|2021-05-04 19:54:50|560.39|554.39|560.25|554.25|560.39|554.39|560.22|554.22|0
1620158100000|2021-05-04 19:55:00|560.14|554.14|560.01|554.01|560.14|554.14|560|554|0
1620158110000|2021-05-04 19:55:10|560.07|554.07|560.03|554.03|560.07|554.07|560|554|0
1620158120000|2021-05-04 19:55:20|559.93|553.93|559.9|553.9|560.03|554.03|559.9|553.9|0
1620158130000|2021-05-04 19:55:30|559.84|553.84|559.92|553.92|559.94|553.94|559.79|553.79|0
1620158140000|2021-05-04 19:55:40|559.94|553.94|559.94|553.94|559.98|553.98|559.94|553.94|0
1620158150000|2021-05-04 19:55:50|559.88|553.88|559.94|553.94|559.95|553.95|559.86|553.86|0
1620158160000|2021-05-04 19:56:00|559.85|553.85|559.62|553.62|559.85|553.85|559.62|553.62|0
1620158170000|2021-05-04 19:56:10|559.68|553.68|559.81|553.81|559.81|553.81|559.68|553.68|0
1620158180000|2021-05-04 19:56:20|559.83|553.83|559.78|553.78|559.83|553.83|559.78|553.78|0
1620158190000|2021-05-04 19:56:30|559.75|553.75|559.76|553.76|559.79|553.79|559.71|553.71|0
1620158200000|2021-05-04 19:56:40|559.78|553.78|559.9|553.9|559.9|553.9|559.78|553.78|0
1620158210000|2021-05-04 19:56:50|559.84|553.84|559.76|553.76|559.84|553.84|559.76|553.76|0
1620158220000|2021-05-04 19:57:00|559.8|553.8|559.89|553.89|559.93|553.93|559.8|553.8|0
1620158230000|2021-05-04 19:57:10|559.9|553.9|559.77|553.77|559.93|553.93|559.77|553.77|0
1620158240000|2021-05-04 19:57:20|559.8|553.8|559.68|553.68|559.8|553.8|559.67|553.67|0
1620158250000|2021-05-04 19:57:30|559.64|553.64|559.58|553.58|559.69|553.69|559.58|553.58|0
1620158260000|2021-05-04 19:57:40|559.62|553.62|559.66|553.66|559.66|553.66|559.59|553.59|0
1620158270000|2021-05-04 19:57:50|559.74|553.74|559.83|553.83|559.83|553.83|559.59|553.59|0
1620158280000|2021-05-04 19:58:00|559.85|553.85|559.73|553.73|559.86|553.86|559.71|553.71|0
1620158290000|2021-05-04 19:58:10|559.77|553.77|559.99|553.99|559.99|553.99|559.77|553.77|0
1620158300000|2021-05-04 19:58:20|559.96|553.96|559.96|553.96|559.99|553.99|559.9|553.9|0
1620158310000|2021-05-04 19:58:30|560.03|554.03|560.08|554.08|560.1|554.1|560.02|554.02|0
1620158320000|2021-05-04 19:58:40|560.11|554.11|560.11|554.11|560.21|554.21|560.08|554.08|0
1620158330000|2021-05-04 19:58:50|560.1|554.1|560.14|554.14|560.18|554.18|559.97|553.97|0
1620158340000|2021-05-04 19:59:00|560.08|554.08|560.06|554.06|560.11|554.11|560.05|554.05|0
1620158350000|2021-05-04 19:59:10|560.08|554.08|560.12|554.12|560.21|554.21|560.08|554.08|0
1620158360000|2021-05-04 19:59:20|560.18|554.18|560.46|554.46|560.46|554.46|560.18|554.18|0
1620158370000|2021-05-04 19:59:30|560.41|554.41|560.47|554.47|560.64|554.64|560.41|554.41|0
1620158380000|2021-05-04 19:59:40|560.48|554.48|560.65|554.65|560.69|554.69|560.48|554.48|0
1620158390000|2021-05-04 19:59:50|560.58|554.58|560.94|554.94|560.94|554.94|560.58|554.58|0
1620221590000|2021-05-05 13:33:10|563.35|557.35|563.3|557.3|563.35|557.35|563.2|557.2|0
1620221600000|2021-05-05 13:33:20|563.09|557.09|562.93|556.93|563.34|557.34|562.93|556.93|0
1620221610000|2021-05-05 13:33:30|562.89|556.89|562.93|556.93|562.93|556.93|562.74|556.74|0
1620221620000|2021-05-05 13:33:40|562.65|556.65|562.75|556.75|562.75|556.75|562.65|556.65|0
1620221630000|2021-05-05 13:33:50|563.2|557.2|563.08|557.08|563.48|557.48|563.08|557.08|0
1620221640000|2021-05-05 13:34:00|563.02|557.02|562.34|556.34|563.02|557.02|562.34|556.34|0
1620221650000|2021-05-05 13:34:10|562.31|556.31|561.75|555.75|562.31|556.31|561.74|555.74|0
1620221660000|2021-05-05 13:34:20|561.9|555.9|561.56|555.56|561.9|555.9|561.53|555.53|0
1620221670000|2021-05-05 13:34:30|561.53|555.53|561.77|555.77|561.77|555.77|561.53|555.53|0
1620221680000|2021-05-05 13:34:40|561.76|555.76|561.69|555.69|561.77|555.77|561.69|555.69|0
1620221690000|2021-05-05 13:34:50|561.78|555.78|561.54|555.54|561.78|555.78|561.46|555.46|0
1620221700000|2021-05-05 13:35:00|561.53|555.53|561.16|555.16|561.64|555.64|561.15|555.15|0
1620221710000|2021-05-05 13:35:10|561.15|555.15|560.68|554.68|561.24|555.24|560.68|554.68|0
1620221720000|2021-05-05 13:35:20|560.59|554.59|560.32|554.32|560.59|554.59|560.28|554.28|0
1620221730000|2021-05-05 13:35:30|560.25|554.25|559.88|553.88|560.25|554.25|559.88|553.88|0
1620221740000|2021-05-05 13:35:40|559.89|553.89|559.25|553.25|559.89|553.89|559.18|553.18|0
1620221750000|2021-05-05 13:35:50|559.24|553.24|559.31|553.31|559.36|553.36|559.24|553.24|0
1620221760000|2021-05-05 13:36:00|559.32|553.32|559.81|553.81|559.86|553.86|559.32|553.32|0
1620221770000|2021-05-05 13:36:10|559.8|553.8|559.68|553.68|559.82|553.82|559.68|553.68|0
1620221780000|2021-05-05 13:36:20|559.84|553.84|560.27|554.27|560.27|554.27|559.84|553.84|0
1620221790000|2021-05-05 13:36:30|560.26|554.26|560.46|554.46|560.46|554.46|560.26|554.26|0
1620221800000|2021-05-05 13:36:40|560.49|554.49|560.25|554.25|560.56|554.56|560.25|554.25|0
1620221810000|2021-05-05 13:36:50|560.29|554.29|559.98|553.98|560.29|554.29|559.98|553.98|0
1620221820000|2021-05-05 13:37:00|560.05|554.05|560.15|554.15|560.15|554.15|559.98|553.98|0
1620221830000|2021-05-05 13:37:10|560.1|554.1|559.83|553.83|560.1|554.1|559.83|553.83|0
1620221840000|2021-05-05 13:37:20|559.75|553.75|559.65|553.65|559.75|553.75|559.65|553.65|0
1620221850000|2021-05-05 13:37:30|559.66|553.66|559.83|553.83|559.83|553.83|559.66|553.66|0
1620221860000|2021-05-05 13:37:40|559.82|553.82|559.91|553.91|559.94|553.94|559.82|553.82|0
1620221870000|2021-05-05 13:37:50|559.93|553.93|559.88|553.88|560.05|554.05|559.87|553.87|0
1620221880000|2021-05-05 13:38:00|559.89|553.89|559.95|553.95|559.95|553.95|559.88|553.88|0
1620221890000|2021-05-05 13:38:10|559.97|553.97|560|554|560.13|554.13|559.97|553.97|0
1620221900000|2021-05-05 13:38:20|559.99|553.99|560.11|554.11|560.11|554.11|559.95|553.95|0
1620221910000|2021-05-05 13:38:30|560.06|554.06|560.06|554.06|560.07|554.07|560.04|554.04|0
1620221920000|2021-05-05 13:38:40|560.11|554.11|560.65|554.65|560.65|554.65|560.11|554.11|0
1620221930000|2021-05-05 13:38:50|560.66|554.66|560.53|554.53|560.66|554.66|560.53|554.53|0
1620221940000|2021-05-05 13:39:00|560.71|554.71|560.72|554.72|560.79|554.79|560.66|554.66|0
1620221950000|2021-05-05 13:39:10|560.74|554.74|560.79|554.79|560.79|554.79|560.7|554.7|0
1620221960000|2021-05-05 13:39:20|560.82|554.82|560.52|554.52|560.84|554.84|560.52|554.52|0
1620221970000|2021-05-05 13:39:30|560.37|554.37|559.91|553.91|560.37|554.37|559.91|553.91|0
1620221980000|2021-05-05 13:39:40|559.89|553.89|559.39|553.39|559.89|553.89|559.39|553.39|0
1620221990000|2021-05-05 13:39:50|559.16|553.16|558.85|552.85|559.16|553.16|558.85|552.85|0
1620222000000|2021-05-05 13:40:00|558.83|552.83|558.96|552.96|558.96|552.96|558.83|552.83|0
1620222010000|2021-05-05 13:40:10|559.2|553.2|558.86|552.86|559.2|553.2|558.86|552.86|0
1620222020000|2021-05-05 13:40:20|558.89|552.89|558.94|552.94|558.94|552.94|558.89|552.89|0
1620222030000|2021-05-05 13:40:30|558.97|552.97|559.2|553.2|559.27|553.27|558.82|552.82|0
1620222040000|2021-05-05 13:40:40|559.25|553.25|559.64|553.64|559.64|553.64|559.25|553.25|0
1620222050000|2021-05-05 13:40:50|559.63|553.63|559.19|553.19|559.63|553.63|559.19|553.19|0
1620222060000|2021-05-05 13:41:00|559.18|553.18|559.2|553.2|559.2|553.2|559.07|553.07|0
1620222070000|2021-05-05 13:41:10|559.46|553.46|559.44|553.44|559.46|553.46|559.42|553.42|0
1620222080000|2021-05-05 13:41:20|559.45|553.45|559.37|553.37|559.45|553.45|559.36|553.36|0
1620222090000|2021-05-05 13:41:30|559.4|553.4|559.37|553.37|559.4|553.4|559.3|553.3|0
1620222100000|2021-05-05 13:41:40|559.46|553.46|559.28|553.28|559.46|553.46|559.28|553.28|0
1620222110000|2021-05-05 13:41:50|559.2|553.2|559.22|553.22|559.22|553.22|559.2|553.2|0
1620222120000|2021-05-05 13:42:00|559.18|553.18|558.98|552.98|559.18|553.18|558.98|552.98|0
1620222130000|2021-05-05 13:42:10|558.95|552.95|558.97|552.97|559.02|553.02|558.95|552.95|0
1620222140000|2021-05-05 13:42:20|558.98|552.98|558.93|552.93|558.98|552.98|558.93|552.93|0
1620222150000|2021-05-05 13:42:30|558.95|552.95|559.06|553.06|559.06|553.06|558.94|552.94|0
1620222160000|2021-05-05 13:42:40|559.07|553.07|559.3|553.3|559.46|553.46|559.07|553.07|0
1620222170000|2021-05-05 13:42:50|559.32|553.32|559.4|553.4|559.4|553.4|559.32|553.32|0
1620222180000|2021-05-05 13:43:00|559.39|553.39|559.29|553.29|559.39|553.39|559.29|553.29|0
1620222190000|2021-05-05 13:43:10|559.3|553.3|559.07|553.07|559.3|553.3|559.07|553.07|0
1620222200000|2021-05-05 13:43:20|559.08|553.08|559.63|553.63|559.63|553.63|559.08|553.08|0
1620222210000|2021-05-05 13:43:30|559.62|553.62|559.62|553.62|559.62|553.62|559.62|553.62|0
1620222220000|2021-05-05 13:43:40|559.63|553.63|559.74|553.74|559.77|553.77|559.63|553.63|0
1620222230000|2021-05-05 13:43:50|559.73|553.73|559.74|553.74|559.74|553.74|559.73|553.73|0
1620222240000|2021-05-05 13:44:00|559.63|553.63|559.34|553.34|559.63|553.63|559.34|553.34|0
1620222250000|2021-05-05 13:44:10|559.31|553.31|559.27|553.27|559.31|553.31|559.18|553.18|0
1620222260000|2021-05-05 13:44:20|559.28|553.28|559.39|553.39|559.39|553.39|559.28|553.28|0
1620222270000|2021-05-05 13:44:30|559.37|553.37|559.45|553.45|559.45|553.45|559.32|553.32|0
1620222280000|2021-05-05 13:44:40|559.54|553.54|559.6|553.6|559.6|553.6|559.54|553.54|0
1620222290000|2021-05-05 13:44:50|559.67|553.67|559.79|553.79|559.79|553.79|559.67|553.67|0
1620222300000|2021-05-05 13:45:00|559.78|553.78|560.31|554.31|560.31|554.31|559.78|553.78|0
1620222310000|2021-05-05 13:45:10|560.34|554.34|561.11|555.11|561.11|555.11|560.34|554.34|0
1620222320000|2021-05-05 13:45:20|561.22|555.22|561.45|555.45|561.47|555.47|561.22|555.22|0
1620222330000|2021-05-05 13:45:30|561.46|555.46|561.84|555.84|561.84|555.84|561.45|555.45|0
1620222340000|2021-05-05 13:45:40|561.87|555.87|562.34|556.34|562.34|556.34|561.87|555.87|0
1620222350000|2021-05-05 13:45:50|562.38|556.38|562.36|556.36|562.38|556.38|562.29|556.29|0
1620222360000|2021-05-05 13:46:00|562.35|556.35|562.47|556.47|562.47|556.47|562.35|556.35|0
1620222370000|2021-05-05 13:46:10|562.4|556.4|562.66|556.66|562.66|556.66|562.39|556.39|0
1620222380000|2021-05-05 13:46:20|562.67|556.67|562.5|556.5|562.67|556.67|562.49|556.49|0
1620222390000|2021-05-05 13:46:30|562.49|556.49|562.63|556.63|562.7|556.7|562.48|556.48|0
1620222400000|2021-05-05 13:46:40|562.64|556.64|562.64|556.64|562.65|556.65|562.63|556.63|0
1620222410000|2021-05-05 13:46:50|562.6|556.6|562.6|556.6|562.6|556.6|562.6|556.6|0
1620222420000|2021-05-05 13:47:00|562.58|556.58|562.52|556.52|562.58|556.58|562.51|556.51|0
1620222430000|2021-05-05 13:47:10|562.41|556.41|562.58|556.58|562.64|556.64|562.39|556.39|0
1620222440000|2021-05-05 13:47:20|562.69|556.69|562.81|556.81|562.81|556.81|562.69|556.69|0
1620222450000|2021-05-05 13:47:30|562.82|556.82|562.86|556.86|562.87|556.87|562.82|556.82|0
1620222460000|2021-05-05 13:47:40|562.96|556.96|563.03|557.03|563.03|557.03|562.96|556.96|0
1620222470000|2021-05-05 13:47:50|563.21|557.21|563.27|557.27|563.27|557.27|563.21|557.21|0
1620222480000|2021-05-05 13:48:00|563.42|557.42|563.52|557.52|563.52|557.52|563.42|557.42|0
1620222490000|2021-05-05 13:48:10|563.54|557.54|563.73|557.73|563.73|557.73|563.54|557.54|0
1620222500000|2021-05-05 13:48:20|563.72|557.72|564.16|558.16|564.16|558.16|563.72|557.72|0
1620222510000|2021-05-05 13:48:30|564.19|558.19|564.25|558.25|564.38|558.38|564.19|558.19|0
1620222520000|2021-05-05 13:48:40|564.22|558.22|564.59|558.59|564.59|558.59|564.22|558.22|0
1620222530000|2021-05-05 13:48:50|564.63|558.63|565.26|559.26|565.26|559.26|564.63|558.63|0
1620222540000|2021-05-05 13:49:00|565.69|559.69|565.44|559.44|565.91|559.91|565.44|559.44|0
1620222550000|2021-05-05 13:49:10|565.45|559.45|565.47|559.47|565.57|559.57|565.45|559.45|0
1620222560000|2021-05-05 13:49:20|565.46|559.46|565.51|559.51|565.65|559.65|565.46|559.46|0
1620222570000|2021-05-05 13:49:30|565.43|559.43|564.79|558.79|565.43|559.43|564.79|558.79|0
1620222580000|2021-05-05 13:49:40|564.73|558.73|564.54|558.54|564.73|558.73|564.54|558.54|0
1620222590000|2021-05-05 13:49:50|564.55|558.55|564.39|558.39|564.55|558.55|564.39|558.39|0
1620222600000|2021-05-05 13:50:00|564.4|558.4|564.19|558.19|564.4|558.4|564.19|558.19|0
1620222610000|2021-05-05 13:50:10|564.22|558.22|564.39|558.39|564.39|558.39|564.22|558.22|0
1620222620000|2021-05-05 13:50:20|564.34|558.34|564.88|558.88|564.88|558.88|564.34|558.34|0
1620222630000|2021-05-05 13:50:30|564.9|558.9|564.88|558.88|564.95|558.95|564.88|558.88|0
1620222640000|2021-05-05 13:50:40|564.86|558.86|564.84|558.84|564.86|558.86|564.83|558.83|0
1620222650000|2021-05-05 13:50:50|564.83|558.83|564.57|558.57|564.83|558.83|564.53|558.53|0
1620222660000|2021-05-05 13:51:00|564.58|558.58|564.92|558.92|564.92|558.92|564.58|558.58|0
1620222670000|2021-05-05 13:51:10|564.93|558.93|565.08|559.08|565.08|559.08|564.92|558.92|0
1620222680000|2021-05-05 13:51:20|565.19|559.19|565.39|559.39|565.41|559.41|565.19|559.19|0
1620222690000|2021-05-05 13:51:30|565.4|559.4|565.55|559.55|565.7|559.7|565.4|559.4|0
1620222700000|2021-05-05 13:51:40|565.42|559.42|565.2|559.2|565.42|559.42|565.2|559.2|0
1620222710000|2021-05-05 13:51:50|565.12|559.12|564.61|558.61|565.12|559.12|564.61|558.61|0
1620222720000|2021-05-05 13:52:00|564.6|558.6|564.26|558.26|564.66|558.66|564.26|558.26|0
1620222730000|2021-05-05 13:52:10|564.18|558.18|563.77|557.77|564.18|558.18|563.69|557.69|0
1620222740000|2021-05-05 13:52:20|563.64|557.64|563.12|557.12|563.66|557.66|563.11|557.11|0
1620222750000|2021-05-05 13:52:30|563.11|557.11|563.19|557.19|563.19|557.19|563.11|557.11|0
1620222760000|2021-05-05 13:52:40|563.2|557.2|563.21|557.21|563.21|557.21|563.2|557.2|0
1620222770000|2021-05-05 13:52:50|563.22|557.22|563.12|557.12|563.22|557.22|563.12|557.12|0
1620222780000|2021-05-05 13:53:00|562.97|556.97|562.94|556.94|563.04|557.04|562.94|556.94|0
1620222790000|2021-05-05 13:53:10|562.92|556.92|562.88|556.88|562.96|556.96|562.88|556.88|0
1620222800000|2021-05-05 13:53:20|562.87|556.87|562.76|556.76|562.98|556.98|562.76|556.76|0
1620222810000|2021-05-05 13:53:30|562.78|556.78|562.86|556.86|562.87|556.87|562.78|556.78|0
1620222820000|2021-05-05 13:53:40|562.87|556.87|562.87|556.87|562.87|556.87|562.87|556.87|0
1620222830000|2021-05-05 13:53:50|563.08|557.08|563.09|557.09|563.09|557.09|563.08|557.08|0
1620222840000|2021-05-05 13:54:00|563.77|557.77|564.41|558.41|564.42|558.42|563.77|557.77|0
1620222850000|2021-05-05 13:54:10|564.44|558.44|564.6|558.6|564.6|558.6|564.44|558.44|0
1620222860000|2021-05-05 13:54:20|564.59|558.59|564.59|558.59|564.59|558.59|564.58|558.58|0
1620222870000|2021-05-05 13:54:30|564.67|558.67|564.76|558.76|564.76|558.76|564.67|558.67|0
1620222880000|2021-05-05 13:54:40|564.73|558.73|564.76|558.76|564.77|558.77|564.73|558.73|0
1620222890000|2021-05-05 13:54:50|564.61|558.61|564.49|558.49|564.61|558.61|564.49|558.49|0
1620222900000|2021-05-05 13:55:00|564.48|558.48|564.36|558.36|564.55|558.55|564.36|558.36|0
1620222910000|2021-05-05 13:55:10|564.6|558.6|564.64|558.64|564.65|558.65|564.58|558.58|0
1620222920000|2021-05-05 13:55:20|564.71|558.71|564.97|558.97|564.97|558.97|564.71|558.71|0
1620222930000|2021-05-05 13:55:30|564.98|558.98|565.47|559.47|565.47|559.47|564.97|558.97|0
1620222940000|2021-05-05 13:55:40|565.17|559.17|565.17|559.17|565.2|559.2|565.17|559.17|0
1620222950000|2021-05-05 13:55:50|565.16|559.16|564.89|558.89|565.16|559.16|564.89|558.89|0
1620222960000|2021-05-05 13:56:00|564.87|558.87|565.23|559.23|565.23|559.23|564.87|558.87|0
1620222970000|2021-05-05 13:56:10|565.25|559.25|565.38|559.38|565.38|559.38|565.25|559.25|0
1620222980000|2021-05-05 13:56:20|565.45|559.45|565.18|559.18|565.45|559.45|565.18|559.18|0
1620222990000|2021-05-05 13:56:30|565.41|559.41|565.44|559.44|565.46|559.46|565.41|559.41|0
1620223000000|2021-05-05 13:56:40|565.43|559.43|565.2|559.2|565.43|559.43|565.05|559.05|0
1620223010000|2021-05-05 13:56:50|565.13|559.13|564.79|558.79|565.14|559.14|564.79|558.79|0
1620223020000|2021-05-05 13:57:00|564.75|558.75|564.28|558.28|564.75|558.75|564.28|558.28|0
1620223030000|2021-05-05 13:57:10|564.36|558.36|564.35|558.35|564.36|558.36|564.35|558.35|0
1620223040000|2021-05-05 13:57:20|564.32|558.32|564.24|558.24|564.33|558.33|564.24|558.24|0
1620223050000|2021-05-05 13:57:30|564.25|558.25|564.39|558.39|564.41|558.41|564.25|558.25|0
1620223060000|2021-05-05 13:57:40|564.4|558.4|564.42|558.42|564.43|558.43|564.4|558.4|0
1620223070000|2021-05-05 13:57:50|564.43|558.43|564.96|558.96|564.98|558.98|564.41|558.41|0
1620223080000|2021-05-05 13:58:00|564.88|558.88|564.87|558.87|564.88|558.88|564.87|558.87|0
1620223090000|2021-05-05 13:58:10|564.89|558.89|564.89|558.89|564.89|558.89|564.89|558.89|0
1620223100000|2021-05-05 13:58:20|564.91|558.91|564.94|558.94|564.94|558.94|564.91|558.91|0
1620223110000|2021-05-05 13:58:30|564.95|558.95|564.98|558.98|564.98|558.98|564.94|558.94|0
1620223120000|2021-05-05 13:58:40|564.97|558.97|565.07|559.07|565.07|559.07|564.97|558.97|0
1620223130000|2021-05-05 13:58:50|565.01|559.01|564.48|558.48|565.01|559.01|564.48|558.48|0
1620223140000|2021-05-05 13:59:00|564.42|558.42|564.41|558.41|564.42|558.42|564.41|558.41|0
1620223150000|2021-05-05 13:59:10|564.34|558.34|564.37|558.37|564.37|558.37|564.33|558.33|0
1620223160000|2021-05-05 13:59:20|564.25|558.25|564.05|558.05|564.26|558.26|564.05|558.05|0
1620223170000|2021-05-05 13:59:30|564.04|558.04|564.03|558.03|564.04|558.04|563.96|557.96|0
1620223180000|2021-05-05 13:59:40|564.02|558.02|563.94|557.94|564.02|558.02|563.94|557.94|0
1620223190000|2021-05-05 13:59:50|563.21|557.21|563.05|557.05|563.21|557.21|563|557|0
1620223200000|2021-05-05 14:00:00|563.06|557.06|563.04|557.04|563.18|557.18|563.04|557.04|0
1620223210000|2021-05-05 14:00:10|563.11|557.11|562.73|556.73|563.11|557.11|562.73|556.73|0
1620223220000|2021-05-05 14:00:20|562.72|556.72|562.52|556.52|562.72|556.72|562.49|556.49|0
1620223230000|2021-05-05 14:00:30|562.48|556.48|562.48|556.48|562.49|556.49|562.48|556.48|0
1620223240000|2021-05-05 14:00:40|562.51|556.51|562.54|556.54|562.54|556.54|562.47|556.47|0
1620223250000|2021-05-05 14:00:50|562.38|556.38|562.16|556.16|562.4|556.4|562.16|556.16|0
1620223260000|2021-05-05 14:01:00|562.14|556.14|562.02|556.02|562.14|556.14|562.02|556.02|0
1620223270000|2021-05-05 14:01:10|562.03|556.03|562.03|556.03|562.03|556.03|562.01|556.01|0
1620223280000|2021-05-05 14:01:20|562.07|556.07|562.49|556.49|562.49|556.49|562.06|556.06|0
1620223290000|2021-05-05 14:01:30|562.5|556.5|562.57|556.57|562.57|556.57|562.42|556.42|0
1620223300000|2021-05-05 14:01:40|562.58|556.58|562.36|556.36|562.58|556.58|562.36|556.36|0
1620223310000|2021-05-05 14:01:50|562.37|556.37|562.05|556.05|562.37|556.37|562.05|556.05|0
1620223320000|2021-05-05 14:02:00|562.03|556.03|561.69|555.69|562.03|556.03|561.69|555.69|0
1620223330000|2021-05-05 14:02:10|561.67|555.67|561.44|555.44|561.67|555.67|561.41|555.41|0
1620223340000|2021-05-05 14:02:20|561.45|555.45|560.65|554.65|561.45|555.45|560.65|554.65|0
1620223350000|2021-05-05 14:02:30|560.64|554.64|560.6|554.6|560.65|554.65|560.6|554.6|0
1620223360000|2021-05-05 14:02:40|560.83|554.83|561.01|555.01|561.03|555.03|560.83|554.83|0
1620223370000|2021-05-05 14:02:50|560.96|554.96|561.06|555.06|561.06|555.06|560.96|554.96|0
1620223380000|2021-05-05 14:03:00|561.14|555.14|561.2|555.2|561.21|555.21|561.14|555.14|0
1620223390000|2021-05-05 14:03:10|561.21|555.21|561.13|555.13|561.21|555.21|561.13|555.13|0
1620223400000|2021-05-05 14:03:20|561.07|555.07|560.82|554.82|561.07|555.07|560.82|554.82|0
1620223410000|2021-05-05 14:03:30|560.78|554.78|560.53|554.53|560.78|554.78|560.53|554.53|0
1620223420000|2021-05-05 14:03:40|560.56|554.56|560.65|554.65|560.65|554.65|560.56|554.56|0
1620223430000|2021-05-05 14:03:50|560.63|554.63|560.97|554.97|560.97|554.97|560.6|554.6|0
1620223440000|2021-05-05 14:04:00|560.96|554.96|560.53|554.53|560.96|554.96|560.53|554.53|0
1620223450000|2021-05-05 14:04:10|560.54|554.54|560.53|554.53|560.54|554.54|560.53|554.53|0
1620223460000|2021-05-05 14:04:20|560.52|554.52|560.16|554.16|560.52|554.52|560.15|554.15|0
1620223470000|2021-05-05 14:04:30|560.15|554.15|559.61|553.61|560.15|554.15|559.61|553.61|0
1620223480000|2021-05-05 14:04:40|559.51|553.51|559.4|553.4|559.51|553.51|559.39|553.39|0
1620223490000|2021-05-05 14:04:50|559.39|553.39|559.33|553.33|559.4|553.4|559.2|553.2|0
1620223500000|2021-05-05 14:05:00|559.32|553.32|559.34|553.34|559.34|553.34|559.32|553.32|0
1620223510000|2021-05-05 14:05:10|559.15|553.15|558.76|552.76|559.15|553.15|558.75|552.75|0
1620223520000|2021-05-05 14:05:20|558.78|552.78|559.19|553.19|559.19|553.19|558.76|552.76|0
1620223530000|2021-05-05 14:05:30|559.16|553.16|559.52|553.52|559.54|553.54|559.16|553.16|0
1620223540000|2021-05-05 14:05:40|559.51|553.51|559.48|553.48|559.51|553.51|559.41|553.41|0
1620223550000|2021-05-05 14:05:50|559.49|553.49|559.38|553.38|559.51|553.51|559.38|553.38|0
1620223560000|2021-05-05 14:06:00|559.39|553.39|559.16|553.16|559.4|553.4|559.15|553.15|0
1620223570000|2021-05-05 14:06:10|559.14|553.14|558.76|552.76|559.15|553.15|558.76|552.76|0
1620223580000|2021-05-05 14:06:20|558.71|552.71|558.79|552.79|558.86|552.86|558.68|552.68|0
1620223590000|2021-05-05 14:06:30|558.81|552.81|559.04|553.04|559.04|553.04|558.81|552.81|0
1620223600000|2021-05-05 14:06:40|558.99|552.99|558.76|552.76|558.99|552.99|558.74|552.74|0
1620223610000|2021-05-05 14:06:50|558.99|552.99|558.71|552.71|558.99|552.99|558.71|552.71|0
1620223620000|2021-05-05 14:07:00|558.6|552.6|558.57|552.57|558.61|552.61|558.57|552.57|0
1620223630000|2021-05-05 14:07:10|558.58|552.58|558.4|552.4|558.58|552.58|558.4|552.4|0
1620223640000|2021-05-05 14:07:20|558.55|552.55|557.84|551.84|558.55|552.55|557.84|551.84|0
1620223650000|2021-05-05 14:07:30|557.69|551.69|557.5|551.5|557.86|551.86|557.5|551.5|0
1620223660000|2021-05-05 14:07:40|557.49|551.49|557.66|551.66|557.66|551.66|557.49|551.49|0
1620223670000|2021-05-05 14:07:50|557.68|551.68|557.74|551.74|557.74|551.74|557.68|551.68|0
1620223680000|2021-05-05 14:08:00|557.78|551.78|557.85|551.85|557.96|551.96|557.78|551.78|0
1620223690000|2021-05-05 14:08:10|557.84|551.84|557.61|551.61|557.84|551.84|557.61|551.61|0
1620223700000|2021-05-05 14:08:20|557.62|551.62|557.37|551.37|557.62|551.62|557.26|551.26|0
1620223710000|2021-05-05 14:08:30|557.36|551.36|557.56|551.56|557.56|551.56|557.36|551.36|0
1620223720000|2021-05-05 14:08:40|557.63|551.63|557.91|551.91|557.91|551.91|557.63|551.63|0
1620223730000|2021-05-05 14:08:50|557.96|551.96|558.57|552.57|558.57|552.57|557.91|551.91|0
1620223740000|2021-05-05 14:09:00|558.61|552.61|558.79|552.79|558.8|552.8|558.61|552.61|0
1620223750000|2021-05-05 14:09:10|558.8|552.8|558.88|552.88|558.93|552.93|558.8|552.8|0
1620223760000|2021-05-05 14:09:20|558.89|552.89|559.16|553.16|559.16|553.16|558.89|552.89|0
1620223770000|2021-05-05 14:09:30|559.09|553.09|559.09|553.09|559.09|553.09|559|553|0
1620223780000|2021-05-05 14:09:40|559.05|553.05|558.99|552.99|559.1|553.1|558.98|552.98|0
1620223790000|2021-05-05 14:09:50|559.01|553.01|559.02|553.02|559.05|553.05|559.01|553.01|0
1620223800000|2021-05-05 14:10:00|559|553|558.43|552.43|559|553|558.43|552.43|0
1620223810000|2021-05-05 14:10:10|558.42|552.42|558.36|552.36|558.43|552.43|558.36|552.36|0
1620223820000|2021-05-05 14:10:20|558.34|552.34|558.68|552.68|558.71|552.71|558.34|552.34|0
1620223830000|2021-05-05 14:10:30|558.71|552.71|559.14|553.14|559.14|553.14|558.71|552.71|0
1620223840000|2021-05-05 14:10:40|559.26|553.26|559.34|553.34|559.35|553.35|559.26|553.26|0
1620223850000|2021-05-05 14:10:50|559.35|553.35|559.37|553.37|559.37|553.37|559.35|553.35|0
1620223860000|2021-05-05 14:11:00|559.5|553.5|559.99|553.99|559.99|553.99|559.5|553.5|0
1620223870000|2021-05-05 14:11:10|559.97|553.97|559.86|553.86|560.05|554.05|559.86|553.86|0
1620223880000|2021-05-05 14:11:20|559.89|553.89|559.88|553.88|559.96|553.96|559.88|553.88|0
1620223890000|2021-05-05 14:11:30|559.85|553.85|559.88|553.88|559.88|553.88|559.84|553.84|0
1620223900000|2021-05-05 14:11:40|559.86|553.86|559.55|553.55|559.86|553.86|559.55|553.55|0
1620223910000|2021-05-05 14:11:50|559.52|553.52|559.73|553.73|559.8|553.8|559.52|553.52|0
1620223920000|2021-05-05 14:12:00|559.72|553.72|559.88|553.88|559.88|553.88|559.71|553.71|0
1620223930000|2021-05-05 14:12:10|559.9|553.9|559.92|553.92|559.92|553.92|559.9|553.9|0
1620223940000|2021-05-05 14:12:20|560.01|554.01|559.85|553.85|560.01|554.01|559.85|553.85|0
1620223950000|2021-05-05 14:12:30|559.83|553.83|560.41|554.41|560.42|554.42|559.83|553.83|0
1620223960000|2021-05-05 14:12:40|560.4|554.4|560.37|554.37|560.4|554.4|560.37|554.37|0
1620223970000|2021-05-05 14:12:50|560.34|554.34|560.31|554.31|560.35|554.35|560.31|554.31|0
1620223980000|2021-05-05 14:13:00|560.26|554.26|560.25|554.25|560.26|554.26|560.25|554.25|0
1620223990000|2021-05-05 14:13:10|560.26|554.26|560.2|554.2|560.27|554.27|560.2|554.2|0
1620224000000|2021-05-05 14:13:20|560.27|554.27|560.33|554.33|560.33|554.33|560.25|554.25|0
1620224010000|2021-05-05 14:13:30|560.18|554.18|559.95|553.95|560.18|554.18|559.95|553.95|0
1620224020000|2021-05-05 14:13:40|559.96|553.96|559.81|553.81|559.96|553.96|559.81|553.81|0
1620224030000|2021-05-05 14:13:50|559.87|553.87|560.02|554.02|560.02|554.02|559.86|553.86|0
1620224040000|2021-05-05 14:14:00|560.1|554.1|560.11|554.11|560.11|554.11|560.1|554.1|0
1620224050000|2021-05-05 14:14:10|560.16|554.16|560.29|554.29|560.29|554.29|560.16|554.16|0
1620224060000|2021-05-05 14:14:20|560.24|554.24|560.24|554.24|560.24|554.24|560.24|554.24|0
1620224070000|2021-05-05 14:14:30|560.13|554.13|559.8|553.8|560.13|554.13|559.8|553.8|0
1620224080000|2021-05-05 14:14:40|559.76|553.76|559.82|553.82|559.83|553.83|559.76|553.76|0
1620224090000|2021-05-05 14:14:50|559.83|553.83|559.87|553.87|559.87|553.87|559.82|553.82|0
1620224100000|2021-05-05 14:15:00|559.88|553.88|560.22|554.22|560.22|554.22|559.88|553.88|0
1620224110000|2021-05-05 14:15:10|560.23|554.23|560.21|554.21|560.23|554.23|560.18|554.18|0
1620224120000|2021-05-05 14:15:20|560.26|554.26|560.22|554.22|560.26|554.26|560.21|554.21|0
1620224130000|2021-05-05 14:15:30|560.24|554.24|560.44|554.44|560.44|554.44|560.24|554.24|0
1620224140000|2021-05-05 14:15:40|560.46|554.46|560.81|554.81|560.88|554.88|560.46|554.46|0
1620224150000|2021-05-05 14:15:50|560.82|554.82|560.75|554.75|560.88|554.88|560.75|554.75|0
1620224160000|2021-05-05 14:16:00|560.74|554.74|559.67|553.67|560.74|554.74|559.67|553.67|0
1620224170000|2021-05-05 14:16:10|559.59|553.59|559.62|553.62|559.65|553.65|559.58|553.58|0
1620224180000|2021-05-05 14:16:20|559.85|553.85|560.04|554.04|560.05|554.05|559.85|553.85|0
1620224190000|2021-05-05 14:16:30|560.08|554.08|560.19|554.19|560.19|554.19|560.04|554.04|0
1620224200000|2021-05-05 14:16:40|560.2|554.2|560.21|554.21|560.21|554.21|560.19|554.19|0
1620224210000|2021-05-05 14:16:50|560.22|554.22|560.38|554.38|560.38|554.38|560.21|554.21|0
1620224220000|2021-05-05 14:17:00|560.37|554.37|560.23|554.23|560.37|554.37|560.14|554.14|0
1620224230000|2021-05-05 14:17:10|560.3|554.3|560.23|554.23|560.31|554.31|560.23|554.23|0
1620224240000|2021-05-05 14:17:20|560.25|554.25|560.22|554.22|560.25|554.25|560.2|554.2|0
1620224250000|2021-05-05 14:17:30|560.23|554.23|560.21|554.21|560.23|554.23|560.21|554.21|0
1620224260000|2021-05-05 14:17:40|560.28|554.28|560.29|554.29|560.3|554.3|560.28|554.28|0
1620224270000|2021-05-05 14:17:50|560.28|554.28|560.31|554.31|560.31|554.31|560.28|554.28|0
1620224280000|2021-05-05 14:18:00|560.3|554.3|560.24|554.24|560.31|554.31|560.23|554.23|0
1620224290000|2021-05-05 14:18:10|560.25|554.25|560.25|554.25|560.26|554.26|560.25|554.25|0
1620224310000|2021-05-05 14:18:30|560.24|554.24|560.24|554.24|560.3|554.3|560.24|554.24|0
1620224320000|2021-05-05 14:18:40|560.23|554.23|560.53|554.53|560.53|554.53|560.23|554.23|0
1620224330000|2021-05-05 14:18:50|560.52|554.52|561.51|555.51|561.53|555.53|560.49|554.49|0
1620224340000|2021-05-05 14:19:00|561.5|555.5|561.49|555.49|561.53|555.53|561.42|555.42|0
1620224350000|2021-05-05 14:19:10|561.46|555.46|561.52|555.52|561.52|555.52|561.46|555.46|0
1620224360000|2021-05-05 14:19:20|561.5|555.5|561.37|555.37|561.53|555.53|561.35|555.35|0
1620224370000|2021-05-05 14:19:30|561.53|555.53|561.54|555.54|561.61|555.61|561.52|555.52|0
1620224380000|2021-05-05 14:19:40|561.62|555.62|561.92|555.92|562.04|556.04|561.62|555.62|0
1620224390000|2021-05-05 14:19:50|561.91|555.91|561.38|555.38|561.91|555.91|561.38|555.38|0
1620224400000|2021-05-05 14:20:00|561.28|555.28|561.16|555.16|561.35|555.35|561.15|555.15|0
1620224410000|2021-05-05 14:20:10|561.09|555.09|561.49|555.49|561.49|555.49|561.09|555.09|0
1620224420000|2021-05-05 14:20:20|561.5|555.5|561.63|555.63|561.63|555.63|561.5|555.5|0
1620224430000|2021-05-05 14:20:30|561.64|555.64|561.74|555.74|561.8|555.8|561.64|555.64|0
1620224440000|2021-05-05 14:20:40|561.75|555.75|561.98|555.98|561.98|555.98|561.75|555.75|0
1620224450000|2021-05-05 14:20:50|562.05|556.05|562.04|556.04|562.06|556.06|561.98|555.98|0
1620224460000|2021-05-05 14:21:00|562.12|556.12|562.05|556.05|562.12|556.12|561.9|555.9|0
1620224470000|2021-05-05 14:21:10|561.97|555.97|562.07|556.07|562.07|556.07|561.97|555.97|0
1620224480000|2021-05-05 14:21:20|562.11|556.11|562.08|556.08|562.11|556.11|562.08|556.08|0
1620224490000|2021-05-05 14:21:30|562.09|556.09|561.58|555.58|562.09|556.09|561.58|555.58|0
1620224500000|2021-05-05 14:21:40|561.62|555.62|561.66|555.66|561.66|555.66|561.62|555.62|0
1620224510000|2021-05-05 14:21:50|561.68|555.68|561.83|555.83|561.87|555.87|561.68|555.68|0
1620224520000|2021-05-05 14:22:00|561.82|555.82|561.91|555.91|561.95|555.95|561.82|555.82|0
1620224530000|2021-05-05 14:22:10|561.92|555.92|561.83|555.83|561.92|555.92|561.82|555.82|0
1620224540000|2021-05-05 14:22:20|561.82|555.82|561.12|555.12|561.82|555.82|561.12|555.12|0
1620224550000|2021-05-05 14:22:30|561.04|555.04|560.99|554.99|561.04|555.04|560.99|554.99|0
1620224560000|2021-05-05 14:22:40|560.93|554.93|560.54|554.54|560.96|554.96|560.54|554.54|0
1620224570000|2021-05-05 14:22:50|560.55|554.55|560.61|554.61|560.61|554.61|560.55|554.55|0
1620224580000|2021-05-05 14:23:00|560.63|554.63|560.63|554.63|560.64|554.64|560.63|554.63|0
1620224590000|2021-05-05 14:23:10|560.62|554.62|560.49|554.49|560.63|554.63|560.49|554.49|0
1620224600000|2021-05-05 14:23:20|560.41|554.41|560.41|554.41|560.41|554.41|560.41|554.41|0
1620224610000|2021-05-05 14:23:30|560.33|554.33|560.08|554.08|560.4|554.4|560.07|554.07|0
1620224620000|2021-05-05 14:23:40|560.1|554.1|560.18|554.18|560.18|554.18|560.1|554.1|0
1620224640000|2021-05-05 14:24:00|560.17|554.17|560.17|554.17|560.17|554.17|560.16|554.16|0
1620224650000|2021-05-05 14:24:10|560.18|554.18|560.16|554.16|560.18|554.18|560.15|554.15|0
1620224660000|2021-05-05 14:24:20|560.23|554.23|560.38|554.38|560.38|554.38|560.23|554.23|0
1620224670000|2021-05-05 14:24:30|560.44|554.44|560.45|554.45|560.46|554.46|560.44|554.44|0
1620224680000|2021-05-05 14:24:40|560.46|554.46|560.37|554.37|560.53|554.53|560.37|554.37|0
1620224690000|2021-05-05 14:24:50|560.33|554.33|560.33|554.33|560.34|554.34|560.33|554.33|0
1620224700000|2021-05-05 14:25:00|560.26|554.26|560.47|554.47|560.47|554.47|560.26|554.26|0
1620224710000|2021-05-05 14:25:10|560.5|554.5|560.46|554.46|560.5|554.5|560.45|554.45|0
1620224720000|2021-05-05 14:25:20|560.44|554.44|560.44|554.44|560.44|554.44|560.43|554.43|0
1620224730000|2021-05-05 14:25:30|560.42|554.42|560.36|554.36|560.42|554.42|560.31|554.31|0
1620224740000|2021-05-05 14:25:40|560.35|554.35|560.33|554.33|560.35|554.35|560.33|554.33|0
1620224750000|2021-05-05 14:25:50|560.34|554.34|560.3|554.3|560.34|554.34|560.3|554.3|0
1620224760000|2021-05-05 14:26:00|560.24|554.24|559.91|553.91|560.24|554.24|559.91|553.91|0
1620224770000|2021-05-05 14:26:10|559.95|553.95|560.02|554.02|560.02|554.02|559.95|553.95|0
1620224780000|2021-05-05 14:26:20|560.03|554.03|560.1|554.1|560.1|554.1|560.03|554.03|0
1620224790000|2021-05-05 14:26:30|560.07|554.07|560.04|554.04|560.07|554.07|560.03|554.03|0
1620224800000|2021-05-05 14:26:40|559.81|553.81|559.81|553.81|559.83|553.83|559.81|553.81|0
1620224810000|2021-05-05 14:26:50|560.13|554.13|559.97|553.97|560.13|554.13|559.97|553.97|0
1620224820000|2021-05-05 14:27:00|559.95|553.95|559.85|553.85|559.95|553.95|559.83|553.83|0
1620224830000|2021-05-05 14:27:10|559.84|553.84|559.54|553.54|559.87|553.87|559.54|553.54|0
1620224840000|2021-05-05 14:27:20|559.45|553.45|559.43|553.43|559.49|553.49|559.43|553.43|0
1620224850000|2021-05-05 14:27:30|559.42|553.42|559.42|553.42|559.43|553.43|559.42|553.42|0
1620224860000|2021-05-05 14:27:40|559.41|553.41|559.41|553.41|559.42|553.42|559.41|553.41|0
1620224870000|2021-05-05 14:27:50|559.51|553.51|559.52|553.52|559.52|553.52|559.51|553.51|0
1620224880000|2021-05-05 14:28:00|559.51|553.51|559.46|553.46|559.51|553.51|559.45|553.45|0
1620224890000|2021-05-05 14:28:10|559.61|553.61|559.62|553.62|559.62|553.62|559.6|553.6|0
1620224900000|2021-05-05 14:28:20|559.61|553.61|559.65|553.65|559.65|553.65|559.61|553.61|0
1620224910000|2021-05-05 14:28:30|559.66|553.66|559.5|553.5|559.66|553.66|559.5|553.5|0
1620224920000|2021-05-05 14:28:40|559.46|553.46|559.43|553.43|559.46|553.46|559.39|553.39|0
1620224930000|2021-05-05 14:28:50|559.38|553.38|559.36|553.36|559.38|553.38|559.36|553.36|0
1620224940000|2021-05-05 14:29:00|559.26|553.26|559.25|553.25|559.26|553.26|559.25|553.25|0
1620224950000|2021-05-05 14:29:10|559.26|553.26|559.31|553.31|559.31|553.31|559.26|553.26|0
1620224960000|2021-05-05 14:29:20|559.32|553.32|559.34|553.34|559.35|553.35|559.32|553.32|0
1620224970000|2021-05-05 14:29:30|559.37|553.37|559.47|553.47|559.47|553.47|559.37|553.37|0
1620224980000|2021-05-05 14:29:40|559.48|553.48|559.37|553.37|559.48|553.48|559.36|553.36|0
1620224990000|2021-05-05 14:29:50|559.36|553.36|559.33|553.33|559.4|553.4|559.33|553.33|0
1620225000000|2021-05-05 14:30:00|559.3|553.3|559.31|553.31|559.39|553.39|559.3|553.3|0
1620225010000|2021-05-05 14:30:10|559.38|553.38|559.73|553.73|559.77|553.77|559.38|553.38|0
1620225020000|2021-05-05 14:30:20|559.74|553.74|559.43|553.43|559.74|553.74|559.42|553.42|0
1620225030000|2021-05-05 14:30:30|559.41|553.41|559.38|553.38|559.41|553.41|559.37|553.37|0
1620225040000|2021-05-05 14:30:40|559.31|553.31|559.23|553.23|559.31|553.31|559.23|553.23|0
1620225050000|2021-05-05 14:30:50|559.24|553.24|559.64|553.64|559.64|553.64|559.24|553.24|0
1620225060000|2021-05-05 14:31:00|559.63|553.63|559.63|553.63|559.64|553.64|559.61|553.61|0
1620225070000|2021-05-05 14:31:10|559.62|553.62|559.59|553.59|559.64|553.64|559.59|553.59|0
1620225080000|2021-05-05 14:31:20|559.6|553.6|559.61|553.61|559.62|553.62|559.59|553.59|0
1620225090000|2021-05-05 14:31:30|559.62|553.62|559.62|553.62|559.64|553.64|559.61|553.61|0
1620225100000|2021-05-05 14:31:40|559.55|553.55|559.48|553.48|559.55|553.55|559.45|553.45|0
1620225110000|2021-05-05 14:31:50|559.47|553.47|559.62|553.62|559.62|553.62|559.47|553.47|0
1620225120000|2021-05-05 14:32:00|559.63|553.63|559.6|553.6|559.64|553.64|559.6|553.6|0
1620225130000|2021-05-05 14:32:10|559.62|553.62|559.59|553.59|559.62|553.62|559.56|553.56|0
1620225140000|2021-05-05 14:32:20|559.58|553.58|559.66|553.66|559.66|553.66|559.58|553.58|0
1620225150000|2021-05-05 14:32:30|559.68|553.68|559.59|553.59|559.68|553.68|559.59|553.59|0
1620225160000|2021-05-05 14:32:40|559.74|553.74|559.49|553.49|559.74|553.74|559.49|553.49|0
1620225170000|2021-05-05 14:32:50|559.38|553.38|559.38|553.38|559.38|553.38|559.38|553.38|0
1620225180000|2021-05-05 14:33:00|559.35|553.35|559.26|553.26|559.35|553.35|559.25|553.25|0
1620225190000|2021-05-05 14:33:10|559.18|553.18|559.14|553.14|559.2|553.2|559.11|553.11|0
1620225200000|2021-05-05 14:33:20|559.17|553.17|559.18|553.18|559.19|553.19|559.17|553.17|0
1620225220000|2021-05-05 14:33:40|559.23|553.23|559.2|553.2|559.23|553.23|559.2|553.2|0
1620225230000|2021-05-05 14:33:50|559.21|553.21|559.21|553.21|559.21|553.21|559.21|553.21|0
1620225240000|2021-05-05 14:34:00|559.18|553.18|559.18|553.18|559.18|553.18|559.18|553.18|0
1620225250000|2021-05-05 14:34:10|559.15|553.15|559.16|553.16|559.16|553.16|559.15|553.15|0
1620225260000|2021-05-05 14:34:20|559.15|553.15|559.09|553.09|559.16|553.16|559.09|553.09|0
1620225270000|2021-05-05 14:34:30|559.04|553.04|559.27|553.27|559.27|553.27|559.04|553.04|0
1620225280000|2021-05-05 14:34:40|559.26|553.26|559.3|553.3|559.3|553.3|559.26|553.26|0
1620225290000|2021-05-05 14:34:50|559.29|553.29|559.37|553.37|559.37|553.37|559.29|553.29|0
1620225300000|2021-05-05 14:35:00|559.34|553.34|559.29|553.29|559.37|553.37|559.29|553.29|0
1620225310000|2021-05-05 14:35:10|559.25|553.25|559.42|553.42|559.42|553.42|559.24|553.24|0
1620225320000|2021-05-05 14:35:20|559.38|553.38|559.48|553.48|559.48|553.48|559.38|553.38|0
1620225330000|2021-05-05 14:35:30|559.5|553.5|559.55|553.55|559.55|553.55|559.5|553.5|0
1620225340000|2021-05-05 14:35:40|559.6|553.6|559.64|553.64|559.68|553.68|559.6|553.6|0
1620225350000|2021-05-05 14:35:50|559.65|553.65|559.66|553.66|559.66|553.66|559.65|553.65|0
1620225360000|2021-05-05 14:36:00|559.71|553.71|559.83|553.83|559.83|553.83|559.68|553.68|0
1620225370000|2021-05-05 14:36:10|559.81|553.81|559.81|553.81|559.81|553.81|559.8|553.8|0
1620225380000|2021-05-05 14:36:20|559.84|553.84|560.04|554.04|560.04|554.04|559.84|553.84|0
1620225390000|2021-05-05 14:36:30|560.03|554.03|560.05|554.05|560.05|554.05|560.03|554.03|0
1620225400000|2021-05-05 14:36:40|560.07|554.07|560.14|554.14|560.15|554.15|560.07|554.07|0
1620225410000|2021-05-05 14:36:50|559.96|553.96|559.9|553.9|559.96|553.96|559.89|553.89|0
1620225420000|2021-05-05 14:37:00|559.92|553.92|559.96|553.96|559.96|553.96|559.92|553.92|0
1620225430000|2021-05-05 14:37:10|559.95|553.95|560.21|554.21|560.21|554.21|559.95|553.95|0
1620225440000|2021-05-05 14:37:20|560.26|554.26|560.54|554.54|560.55|554.55|560.26|554.26|0
1620225450000|2021-05-05 14:37:30|560.49|554.49|560.28|554.28|560.49|554.49|560.27|554.27|0
1620225460000|2021-05-05 14:37:40|560.25|554.25|560.03|554.03|560.25|554.25|560.03|554.03|0
1620225470000|2021-05-05 14:37:50|560.02|554.02|560.03|554.03|560.03|554.03|560.02|554.02|0
1620225480000|2021-05-05 14:38:00|560.02|554.02|560.02|554.02|560.03|554.03|560.02|554.02|0
1620225490000|2021-05-05 14:38:10|560.03|554.03|559.86|553.86|560.03|554.03|559.86|553.86|0
1620225500000|2021-05-05 14:38:20|559.84|553.84|559.84|553.84|559.84|553.84|559.84|553.84|0
1620225510000|2021-05-05 14:38:30|559.82|553.82|559.66|553.66|559.82|553.82|559.66|553.66|0
1620225520000|2021-05-05 14:38:40|559.58|553.58|559.68|553.68|559.68|553.68|559.58|553.58|0
1620225530000|2021-05-05 14:38:50|559.74|553.74|559.88|553.88|559.88|553.88|559.73|553.73|0
1620225540000|2021-05-05 14:39:00|559.8|553.8|559.79|553.79|559.83|553.83|559.72|553.72|0
1620225550000|2021-05-05 14:39:10|559.71|553.71|559.7|553.7|559.71|553.71|559.7|553.7|0
1620225560000|2021-05-05 14:39:20|559.71|553.71|559.72|553.72|559.72|553.72|559.7|553.7|0
1620225570000|2021-05-05 14:39:30|559.73|553.73|559.7|553.7|559.73|553.73|559.7|553.7|0
1620225580000|2021-05-05 14:39:40|559.71|553.71|559.72|553.72|559.72|553.72|559.71|553.71|0
1620225590000|2021-05-05 14:39:50|559.71|553.71|559.79|553.79|559.79|553.79|559.71|553.71|0
1620225600000|2021-05-05 14:40:00|559.78|553.78|559.82|553.82|559.82|553.82|559.78|553.78|0
1620225610000|2021-05-05 14:40:10|559.84|553.84|559.86|553.86|559.86|553.86|559.83|553.83|0
1620225620000|2021-05-05 14:40:20|559.91|553.91|560.03|554.03|560.03|554.03|559.9|553.9|0
1620225630000|2021-05-05 14:40:30|560.11|554.11|560.18|554.18|560.18|554.18|560.07|554.07|0
1620225640000|2021-05-05 14:40:40|560.1|554.1|560.04|554.04|560.1|554.1|560.03|554.03|0
1620225650000|2021-05-05 14:40:50|560.05|554.05|560.36|554.36|560.36|554.36|560.04|554.04|0
1620225660000|2021-05-05 14:41:00|560.43|554.43|560.51|554.51|560.51|554.51|560.43|554.43|0
1620225670000|2021-05-05 14:41:10|560.54|554.54|560.5|554.5|560.54|554.54|560.5|554.5|0
1620225680000|2021-05-05 14:41:20|560.6|554.6|560.85|554.85|560.85|554.85|560.6|554.6|0
1620225690000|2021-05-05 14:41:30|560.83|554.83|560.85|554.85|560.86|554.86|560.78|554.78|0
1620225700000|2021-05-05 14:41:40|560.77|554.77|560.6|554.6|560.8|554.8|560.6|554.6|0
1620225710000|2021-05-05 14:41:50|560.78|554.78|560.83|554.83|560.85|554.85|560.75|554.75|0
1620225720000|2021-05-05 14:42:00|560.87|554.87|560.97|554.97|560.97|554.97|560.87|554.87|0
1620225730000|2021-05-05 14:42:10|560.96|554.96|561.08|555.08|561.08|555.08|560.96|554.96|0
1620225740000|2021-05-05 14:42:20|561.11|555.11|561.1|555.1|561.11|555.11|561.1|555.1|0
1620225750000|2021-05-05 14:42:30|561.09|555.09|561.08|555.08|561.09|555.09|561.08|555.08|0
1620225760000|2021-05-05 14:42:40|561.09|555.09|561.14|555.14|561.14|555.14|561.09|555.09|0
1620225770000|2021-05-05 14:42:50|561.26|555.26|561.28|555.28|561.33|555.33|561.26|555.26|0
1620225780000|2021-05-05 14:43:00|561.48|555.48|562.21|556.21|562.34|556.34|561.48|555.48|0
1620225790000|2021-05-05 14:43:10|562.27|556.27|562.38|556.38|562.4|556.4|562.27|556.27|0
1620225800000|2021-05-05 14:43:20|562.41|556.41|562.55|556.55|562.56|556.56|562.41|556.41|0
1620225810000|2021-05-05 14:43:30|562.47|556.47|562.46|556.46|562.48|556.48|562.46|556.46|0
1620225820000|2021-05-05 14:43:40|562.51|556.51|562.49|556.49|562.52|556.52|562.49|556.49|0
1620225830000|2021-05-05 14:43:50|562.48|556.48|562.59|556.59|562.59|556.59|562.4|556.4|0
1620225840000|2021-05-05 14:44:00|562.67|556.67|562.69|556.69|562.7|556.7|562.64|556.64|0
1620225850000|2021-05-05 14:44:10|562.67|556.67|562.39|556.39|562.67|556.67|562.39|556.39|0
1620225860000|2021-05-05 14:44:20|562.47|556.47|562.53|556.53|562.54|556.54|562.47|556.47|0
1620225870000|2021-05-05 14:44:30|562.6|556.6|562.45|556.45|562.6|556.6|562.44|556.44|0
1620225880000|2021-05-05 14:44:40|562.44|556.44|562.42|556.42|562.44|556.44|562.42|556.42|0
1620225890000|2021-05-05 14:44:50|562.43|556.43|562.63|556.63|562.66|556.66|562.42|556.42|0
1620225900000|2021-05-05 14:45:00|562.71|556.71|562.66|556.66|562.71|556.71|562.66|556.66|0
1620225910000|2021-05-05 14:45:10|562.74|556.74|562.68|556.68|562.74|556.74|562.68|556.68|0
1620225920000|2021-05-05 14:45:20|562.72|556.72|562.74|556.74|562.74|556.74|562.72|556.72|0
1620225930000|2021-05-05 14:45:30|562.79|556.79|562.92|556.92|562.92|556.92|562.79|556.79|0
1620225940000|2021-05-05 14:45:40|562.94|556.94|562.95|556.95|562.95|556.95|562.94|556.94|0
1620225950000|2021-05-05 14:45:50|562.9|556.9|562.91|556.91|562.91|556.91|562.9|556.9|0
1620225960000|2021-05-05 14:46:00|562.79|556.79|562.44|556.44|562.79|556.79|562.44|556.44|0
1620225970000|2021-05-05 14:46:10|562.4|556.4|562.28|556.28|562.42|556.42|562.27|556.27|0
1620225980000|2021-05-05 14:46:20|562.29|556.29|562.29|556.29|562.31|556.31|562.28|556.28|0
1620225990000|2021-05-05 14:46:30|562.28|556.28|562.28|556.28|562.28|556.28|562.26|556.26|0
1620226000000|2021-05-05 14:46:40|562.27|556.27|562.21|556.21|562.27|556.27|562.21|556.21|0
1620226010000|2021-05-05 14:46:50|562.2|556.2|562.2|556.2|562.21|556.21|562.2|556.2|0
1620226020000|2021-05-05 14:47:00|562.18|556.18|562.13|556.13|562.21|556.21|562.13|556.13|0
1620226030000|2021-05-05 14:47:10|562.12|556.12|562.12|556.12|562.12|556.12|562.12|556.12|0
1620226040000|2021-05-05 14:47:20|562.07|556.07|561.99|555.99|562.07|556.07|561.99|555.99|0
1620226060000|2021-05-05 14:47:40|561.92|555.92|561.88|555.88|561.92|555.92|561.88|555.88|0
1620226070000|2021-05-05 14:47:50|561.97|555.97|561.99|555.99|561.99|555.99|561.97|555.97|0
1620226080000|2021-05-05 14:48:00|561.98|555.98|562.03|556.03|562.04|556.04|561.98|555.98|0
1620226090000|2021-05-05 14:48:10|562.17|556.17|562.25|556.25|562.25|556.25|562.17|556.17|0
1620226100000|2021-05-05 14:48:20|562.04|556.04|562.11|556.11|562.11|556.11|562.04|556.04|0
1620226110000|2021-05-05 14:48:30|562.12|556.12|562.36|556.36|562.36|556.36|562.12|556.12|0
1620226120000|2021-05-05 14:48:40|562.42|556.42|562.42|556.42|562.42|556.42|562.42|556.42|0
1620226130000|2021-05-05 14:48:50|562.43|556.43|562.35|556.35|562.43|556.43|562.35|556.35|0
1620226140000|2021-05-05 14:49:00|562.33|556.33|562.12|556.12|562.33|556.33|562.12|556.12|0
1620226150000|2021-05-05 14:49:10|562.13|556.13|562.14|556.14|562.14|556.14|562.13|556.13|0
1620226160000|2021-05-05 14:49:20|562.21|556.21|562.22|556.22|562.22|556.22|562.21|556.21|0
1620226170000|2021-05-05 14:49:30|562.24|556.24|562.2|556.2|562.24|556.24|562.19|556.19|0
1620226180000|2021-05-05 14:49:40|562.19|556.19|562.27|556.27|562.29|556.29|562.19|556.19|0
1620226190000|2021-05-05 14:49:50|562.25|556.25|562.57|556.57|562.57|556.57|562.25|556.25|0
1620226200000|2021-05-05 14:50:00|562.59|556.59|562.61|556.61|562.62|556.62|562.59|556.59|0
1620226210000|2021-05-05 14:50:10|562.63|556.63|562.62|556.62|562.63|556.63|562.62|556.62|0
1620226220000|2021-05-05 14:50:20|562.61|556.61|562.74|556.74|562.86|556.86|562.61|556.61|0
1620226230000|2021-05-05 14:50:30|562.77|556.77|562.82|556.82|562.82|556.82|562.77|556.77|0
1620226240000|2021-05-05 14:50:40|562.89|556.89|562.76|556.76|562.89|556.89|562.76|556.76|0
1620226250000|2021-05-05 14:50:50|562.77|556.77|562.59|556.59|562.77|556.77|562.56|556.56|0
1620226260000|2021-05-05 14:51:00|562.68|556.68|562.77|556.77|562.77|556.77|562.68|556.68|0
1620226270000|2021-05-05 14:51:10|562.75|556.75|562.81|556.81|562.81|556.81|562.75|556.75|0
1620226280000|2021-05-05 14:51:20|562.73|556.73|562.75|556.75|562.76|556.76|562.66|556.66|0
1620226290000|2021-05-05 14:51:30|562.74|556.74|562.8|556.8|562.81|556.81|562.74|556.74|0
1620226300000|2021-05-05 14:51:40|562.79|556.79|562.78|556.78|562.8|556.8|562.78|556.78|0
1620226310000|2021-05-05 14:51:50|562.69|556.69|562.65|556.65|562.7|556.7|562.65|556.65|0
1620226320000|2021-05-05 14:52:00|562.66|556.66|562.78|556.78|562.79|556.79|562.66|556.66|0
1620226330000|2021-05-05 14:52:10|562.79|556.79|562.87|556.87|562.9|556.9|562.79|556.79|0
1620226340000|2021-05-05 14:52:20|562.88|556.88|562.98|556.98|562.98|556.98|562.87|556.87|0
1620226350000|2021-05-05 14:52:30|562.99|556.99|563.13|557.13|563.13|557.13|562.95|556.95|0
1620226360000|2021-05-05 14:52:40|563.2|557.2|563.39|557.39|563.42|557.42|563.19|557.19|0
1620226370000|2021-05-05 14:52:50|563.49|557.49|563.48|557.48|563.58|557.58|563.48|557.48|0
1620226380000|2021-05-05 14:53:00|563.49|557.49|563.42|557.42|563.49|557.49|563.42|557.42|0
1620226390000|2021-05-05 14:53:10|563.39|557.39|563.45|557.45|563.45|557.45|563.38|557.38|0
1620226400000|2021-05-05 14:53:20|563.29|557.29|563.13|557.13|563.29|557.29|563.13|557.13|0
1620226410000|2021-05-05 14:53:30|563.1|557.1|563.25|557.25|563.25|557.25|563.02|557.02|0
1620226420000|2021-05-05 14:53:40|563.24|557.24|563.28|557.28|563.28|557.28|563.24|557.24|0
1620226430000|2021-05-05 14:53:50|563.29|557.29|562.86|556.86|563.31|557.31|562.86|556.86|0
1620226440000|2021-05-05 14:54:00|562.87|556.87|562.88|556.88|562.88|556.88|562.87|556.87|0
1620226450000|2021-05-05 14:54:10|562.87|556.87|562.45|556.45|562.95|556.95|562.43|556.43|0
1620226460000|2021-05-05 14:54:20|562.46|556.46|562.4|556.4|562.46|556.46|562.4|556.4|0
1620226470000|2021-05-05 14:54:30|562.42|556.42|562.25|556.25|562.42|556.42|562.25|556.25|0
1620226480000|2021-05-05 14:54:40|562.26|556.26|562.25|556.25|562.38|556.38|562.25|556.25|0
1620226490000|2021-05-05 14:54:50|562.1|556.1|562.08|556.08|562.16|556.16|562.08|556.08|0
1620226500000|2021-05-05 14:55:00|562.11|556.11|562.27|556.27|562.27|556.27|562.11|556.11|0
1620226510000|2021-05-05 14:55:10|562.25|556.25|562.56|556.56|562.58|556.58|562.25|556.25|0
1620226520000|2021-05-05 14:55:20|562.55|556.55|562.52|556.52|562.55|556.55|562.51|556.51|0
1620226530000|2021-05-05 14:55:30|562.55|556.55|562.59|556.59|562.6|556.6|562.55|556.55|0
1620226540000|2021-05-05 14:55:40|562.57|556.57|562.57|556.57|562.58|556.58|562.56|556.56|0
1620226550000|2021-05-05 14:55:50|562.64|556.64|562.73|556.73|562.73|556.73|562.64|556.64|0
1620226560000|2021-05-05 14:56:00|562.74|556.74|563.1|557.1|563.1|557.1|562.74|556.74|0
1620226570000|2021-05-05 14:56:10|563.25|557.25|563.31|557.31|563.34|557.34|563.25|557.25|0
1620226580000|2021-05-05 14:56:20|563.34|557.34|563.07|557.07|563.42|557.42|563.07|557.07|0
1620226590000|2021-05-05 14:56:30|563.06|557.06|563.09|557.09|563.09|557.09|563.06|557.06|0
1620226600000|2021-05-05 14:56:40|563.04|557.04|562.97|556.97|563.04|557.04|562.96|556.96|0
1620226610000|2021-05-05 14:56:50|562.96|556.96|563|557|563.01|557.01|562.95|556.95|0
1620226620000|2021-05-05 14:57:00|563.01|557.01|563.04|557.04|563.04|557.04|563.01|557.01|0
1620226630000|2021-05-05 14:57:10|563.01|557.01|562.92|556.92|563.02|557.02|562.92|556.92|0
1620226640000|2021-05-05 14:57:20|562.81|556.81|562.69|556.69|562.81|556.81|562.69|556.69|0
1620226650000|2021-05-05 14:57:30|562.64|556.64|562.66|556.66|562.66|556.66|562.61|556.61|0
1620226660000|2021-05-05 14:57:40|562.61|556.61|562.6|556.6|562.61|556.61|562.59|556.59|0
1620226670000|2021-05-05 14:57:50|562.58|556.58|562.45|556.45|562.6|556.6|562.45|556.45|0
1620226680000|2021-05-05 14:58:00|562.44|556.44|562.5|556.5|562.5|556.5|562.44|556.44|0
1620226690000|2021-05-05 14:58:10|562.65|556.65|562.7|556.7|562.7|556.7|562.65|556.65|0
1620226700000|2021-05-05 14:58:20|562.72|556.72|562.68|556.68|562.72|556.72|562.68|556.68|0
1620226710000|2021-05-05 14:58:30|562.69|556.69|562.67|556.67|562.69|556.69|562.67|556.67|0
1620226720000|2021-05-05 14:58:40|562.66|556.66|562.37|556.37|562.66|556.66|562.37|556.37|0
1620226730000|2021-05-05 14:58:50|562.34|556.34|562.29|556.29|562.34|556.34|562.27|556.27|0
1620226740000|2021-05-05 14:59:00|562.3|556.3|562.38|556.38|562.38|556.38|562.3|556.3|0
1620226750000|2021-05-05 14:59:10|562.37|556.37|562.53|556.53|562.53|556.53|562.36|556.36|0
1620226760000|2021-05-05 14:59:20|562.54|556.54|562.37|556.37|562.54|556.54|562.37|556.37|0
1620226770000|2021-05-05 14:59:30|562.36|556.36|562.33|556.33|562.36|556.36|562.33|556.33|0
1620226780000|2021-05-05 14:59:40|562.32|556.32|562.33|556.33|562.33|556.33|562.31|556.31|0
1620226790000|2021-05-05 14:59:50|562.34|556.34|562.33|556.33|562.34|556.34|562.33|556.33|0
1620226800000|2021-05-05 15:00:00|562.3|556.3|562.3|556.3|562.3|556.3|562.3|556.3|0
1620226810000|2021-05-05 15:00:10|562.28|556.28|562.17|556.17|562.28|556.28|562.17|556.17|0
1620226820000|2021-05-05 15:00:20|562.19|556.19|562.19|556.19|562.19|556.19|562.19|556.19|0
1620226830000|2021-05-05 15:00:30|562.18|556.18|562.03|556.03|562.18|556.18|562.03|556.03|0
1620226840000|2021-05-05 15:00:40|561.93|555.93|562|556|562|556|561.93|555.93|0
1620226850000|2021-05-05 15:00:50|562.05|556.05|562.01|556.01|562.05|556.05|561.98|555.98|0
1620226860000|2021-05-05 15:01:00|562.02|556.02|562|556|562.02|556.02|562|556|0
1620226870000|2021-05-05 15:01:10|562.02|556.02|561.97|555.97|562.09|556.09|561.97|555.97|0
1620226880000|2021-05-05 15:01:20|561.96|555.96|561.95|555.95|561.96|555.96|561.95|555.95|0
1620226890000|2021-05-05 15:01:30|561.91|555.91|561.91|555.91|561.91|555.91|561.91|555.91|0
1620226900000|2021-05-05 15:01:40|562.14|556.14|562.15|556.15|562.16|556.16|562.14|556.14|0
1620226910000|2021-05-05 15:01:50|562.18|556.18|561.97|555.97|562.18|556.18|561.97|555.97|0
1620226920000|2021-05-05 15:02:00|561.91|555.91|561.78|555.78|561.91|555.91|561.78|555.78|0
1620226930000|2021-05-05 15:02:10|561.76|555.76|561.78|555.78|561.79|555.79|561.76|555.76|0
1620226940000|2021-05-05 15:02:20|561.79|555.79|561.8|555.8|561.81|555.81|561.79|555.79|0
1620226950000|2021-05-05 15:02:30|561.79|555.79|561.76|555.76|561.8|555.8|561.73|555.73|0
1620226960000|2021-05-05 15:02:40|561.77|555.77|561.76|555.76|561.77|555.77|561.76|555.76|0
1620226970000|2021-05-05 15:02:50|561.91|555.91|561.92|555.92|561.92|555.92|561.91|555.91|0
1620226980000|2021-05-05 15:03:00|562.1|556.1|562.51|556.51|562.52|556.52|562.1|556.1|0
1620226990000|2021-05-05 15:03:10|562.58|556.58|562.68|556.68|562.7|556.7|562.58|556.58|0
1620227010000|2021-05-05 15:03:30|562.98|556.98|562.93|556.93|562.99|556.99|562.91|556.91|0
1620227020000|2021-05-05 15:03:40|562.92|556.92|562.92|556.92|562.92|556.92|562.92|556.92|0
1620227030000|2021-05-05 15:03:50|562.95|556.95|562.98|556.98|562.98|556.98|562.95|556.95|0
1620227040000|2021-05-05 15:04:00|562.99|556.99|563.38|557.38|563.38|557.38|562.99|556.99|0
1620227050000|2021-05-05 15:04:10|563.37|557.37|563.34|557.34|563.41|557.41|563.33|557.33|0
1620227060000|2021-05-05 15:04:20|563.35|557.35|563.35|557.35|563.36|557.36|563.35|557.35|0
1620227070000|2021-05-05 15:04:30|563.34|557.34|563.18|557.18|563.34|557.34|563.18|557.18|0
1620227080000|2021-05-05 15:04:40|563.1|557.1|563.12|557.12|563.12|557.12|563.09|557.09|0
1620227090000|2021-05-05 15:04:50|563.13|557.13|563.37|557.37|563.37|557.37|563.13|557.13|0
1620227100000|2021-05-05 15:05:00|563.52|557.52|563.61|557.61|563.61|557.61|563.52|557.52|0
1620227110000|2021-05-05 15:05:10|563.66|557.66|563.72|557.72|563.74|557.74|563.66|557.66|0
1620227120000|2021-05-05 15:05:20|563.71|557.71|563.72|557.72|563.72|557.72|563.71|557.71|0
1620227130000|2021-05-05 15:05:30|563.89|557.89|564.16|558.16|564.18|558.18|563.89|557.89|0
1620227140000|2021-05-05 15:05:40|564.17|558.17|564.19|558.19|564.2|558.2|564.17|558.17|0
1620227150000|2021-05-05 15:05:50|564.21|558.21|564.27|558.27|564.27|558.27|564.21|558.21|0
1620227160000|2021-05-05 15:06:00|564.28|558.28|564.22|558.22|564.28|558.28|564.22|558.22|0
1620227170000|2021-05-05 15:06:10|564.23|558.23|564.1|558.1|564.23|558.23|564.09|558.09|0
1620227180000|2021-05-05 15:06:20|563.95|557.95|563.92|557.92|563.95|557.95|563.92|557.92|0
1620227190000|2021-05-05 15:06:30|564|558|564.25|558.25|564.25|558.25|564|558|0
1620227200000|2021-05-05 15:06:40|564.26|558.26|564.32|558.32|564.32|558.32|564.25|558.25|0
1620227210000|2021-05-05 15:06:50|564.33|558.33|564.28|558.28|564.33|558.33|564.28|558.28|0
1620227220000|2021-05-05 15:07:00|564.26|558.26|564.2|558.2|564.26|558.26|564.19|558.19|0
1620227230000|2021-05-05 15:07:10|564.19|558.19|564.13|558.13|564.19|558.19|564.05|558.05|0
1620227240000|2021-05-05 15:07:20|564.16|558.16|564.16|558.16|564.16|558.16|564.16|558.16|0
1620227250000|2021-05-05 15:07:30|564.18|558.18|563.94|557.94|564.18|558.18|563.93|557.93|0
1620227260000|2021-05-05 15:07:40|563.9|557.9|563.89|557.89|563.9|557.9|563.89|557.89|0
1620227270000|2021-05-05 15:07:50|563.9|557.9|564|558|564|558|563.89|557.89|0
1620227280000|2021-05-05 15:08:00|564.08|558.08|564.2|558.2|564.23|558.23|564.08|558.08|0
1620227290000|2021-05-05 15:08:10|564.21|558.21|564.23|558.23|564.23|558.23|564.21|558.21|0
1620227300000|2021-05-05 15:08:20|564.08|558.08|563.88|557.88|564.08|558.08|563.88|557.88|0
1620227310000|2021-05-05 15:08:30|563.86|557.86|563.85|557.85|563.86|557.86|563.85|557.85|0
1620227320000|2021-05-05 15:08:40|563.87|557.87|563.85|557.85|563.87|557.87|563.85|557.85|0
1620227330000|2021-05-05 15:08:50|563.86|557.86|563.86|557.86|563.86|557.86|563.86|557.86|0
1620227340000|2021-05-05 15:09:00|563.87|557.87|563.87|557.87|563.87|557.87|563.87|557.87|0
1620227350000|2021-05-05 15:09:10|563.88|557.88|563.78|557.78|563.88|557.88|563.78|557.78|0
1620227360000|2021-05-05 15:09:20|563.79|557.79|563.74|557.74|563.79|557.79|563.74|557.74|0
1620227370000|2021-05-05 15:09:30|563.75|557.75|563.75|557.75|563.75|557.75|563.75|557.75|0
1620227380000|2021-05-05 15:09:40|563.77|557.77|563.84|557.84|563.87|557.87|563.77|557.77|0
1620227390000|2021-05-05 15:09:50|563.78|557.78|563.78|557.78|563.78|557.78|563.77|557.77|0
1620227400000|2021-05-05 15:10:00|563.91|557.91|564.21|558.21|564.21|558.21|563.91|557.91|0
1620227410000|2021-05-05 15:10:10|564.61|558.61|564.83|558.83|564.83|558.83|564.61|558.61|0
1620227420000|2021-05-05 15:10:20|564.81|558.81|564.82|558.82|564.82|558.82|564.81|558.81|0
1620227430000|2021-05-05 15:10:30|564.81|558.81|564.73|558.73|564.81|558.81|564.61|558.61|0
1620227440000|2021-05-05 15:10:40|564.72|558.72|564.72|558.72|564.72|558.72|564.71|558.71|0
1620227450000|2021-05-05 15:10:50|564.5|558.5|564.66|558.66|564.66|558.66|564.5|558.5|0
1620227460000|2021-05-05 15:11:00|564.65|558.65|564.63|558.63|564.68|558.68|564.62|558.62|0
1620227470000|2021-05-05 15:11:10|564.61|558.61|564.73|558.73|564.77|558.77|564.61|558.61|0
1620227480000|2021-05-05 15:11:20|564.79|558.79|564.85|558.85|564.85|558.85|564.74|558.74|0
1620227490000|2021-05-05 15:11:30|564.87|558.87|564.92|558.92|564.92|558.92|564.87|558.87|0
1620227500000|2021-05-05 15:11:40|564.9|558.9|564.9|558.9|564.9|558.9|564.89|558.89|0
1620227510000|2021-05-05 15:11:50|564.86|558.86|564.86|558.86|564.86|558.86|564.86|558.86|0
1620227520000|2021-05-05 15:12:00|564.85|558.85|564.88|558.88|564.88|558.88|564.85|558.85|0
1620227530000|2021-05-05 15:12:10|564.89|558.89|564.93|558.93|564.94|558.94|564.88|558.88|0
1620227540000|2021-05-05 15:12:20|564.92|558.92|564.91|558.91|564.92|558.92|564.91|558.91|0
1620227550000|2021-05-05 15:12:30|564.92|558.92|565|559|565|559|564.92|558.92|0
1620227560000|2021-05-05 15:12:40|565.01|559.01|564.95|558.95|565.01|559.01|564.95|558.95|0
1620227570000|2021-05-05 15:12:50|564.96|558.96|564.42|558.42|564.96|558.96|564.42|558.42|0
1620227580000|2021-05-05 15:13:00|564.4|558.4|564.31|558.31|564.4|558.4|564.31|558.31|0
1620227590000|2021-05-05 15:13:10|564.01|558.01|564.05|558.05|564.05|558.05|563.96|557.96|0
1620227600000|2021-05-05 15:13:20|564.06|558.06|564.05|558.05|564.06|558.06|564.05|558.05|0
1620227610000|2021-05-05 15:13:30|563.98|557.98|563.86|557.86|563.98|557.98|563.86|557.86|0
1620227620000|2021-05-05 15:13:40|563.87|557.87|563.78|557.78|563.87|557.87|563.76|557.76|0
1620227630000|2021-05-05 15:13:50|563.77|557.77|563.82|557.82|563.82|557.82|563.75|557.75|0
1620227640000|2021-05-05 15:14:00|563.84|557.84|563.91|557.91|563.91|557.91|563.84|557.84|0
1620227650000|2021-05-05 15:14:10|563.9|557.9|563.97|557.97|563.97|557.97|563.9|557.9|0
1620227660000|2021-05-05 15:14:20|563.82|557.82|563.82|557.82|563.82|557.82|563.82|557.82|0
1620227670000|2021-05-05 15:14:30|563.75|557.75|563.7|557.7|563.75|557.75|563.7|557.7|0
1620227680000|2021-05-05 15:14:40|563.69|557.69|563.52|557.52|563.69|557.69|563.52|557.52|0
1620227690000|2021-05-05 15:14:50|563.44|557.44|563.41|557.41|563.45|557.45|563.41|557.41|0
1620227700000|2021-05-05 15:15:00|563.56|557.56|563.54|557.54|563.56|557.56|563.54|557.54|0
1620227710000|2021-05-05 15:15:10|563.52|557.52|563.63|557.63|563.64|557.64|563.52|557.52|0
1620227720000|2021-05-05 15:15:20|563.58|557.58|563.49|557.49|563.58|557.58|563.49|557.49|0
1620227730000|2021-05-05 15:15:30|563.48|557.48|563.48|557.48|563.48|557.48|563.48|557.48|0
1620227740000|2021-05-05 15:15:40|563.46|557.46|563.48|557.48|563.48|557.48|563.46|557.46|0
1620227750000|2021-05-05 15:15:50|563.47|557.47|563.59|557.59|563.59|557.59|563.47|557.47|0
1620227760000|2021-05-05 15:16:00|563.45|557.45|563.34|557.34|563.45|557.45|563.34|557.34|0
1620227770000|2021-05-05 15:16:10|563.33|557.33|563.44|557.44|563.45|557.45|563.31|557.31|0
1620227780000|2021-05-05 15:16:20|563.42|557.42|563.15|557.15|563.43|557.43|563.15|557.15|0
1620227790000|2021-05-05 15:16:30|563.14|557.14|563.25|557.25|563.25|557.25|563.14|557.14|0
1620227800000|2021-05-05 15:16:40|563.33|557.33|563.36|557.36|563.36|557.36|563.33|557.33|0
1620227810000|2021-05-05 15:16:50|563.37|557.37|563.31|557.31|563.4|557.4|563.31|557.31|0
1620227820000|2021-05-05 15:17:00|563.3|557.3|562.95|556.95|563.31|557.31|562.95|556.95|0
1620227830000|2021-05-05 15:17:10|562.96|556.96|562.94|556.94|562.96|556.96|562.93|556.93|0
1620227840000|2021-05-05 15:17:20|562.91|556.91|562.72|556.72|562.91|556.91|562.72|556.72|0
1620227850000|2021-05-05 15:17:30|562.71|556.71|562.7|556.7|562.72|556.72|562.67|556.67|0
1620227860000|2021-05-05 15:17:40|562.75|556.75|562.81|556.81|562.82|556.82|562.75|556.75|0
1620227870000|2021-05-05 15:17:50|562.89|556.89|562.89|556.89|562.89|556.89|562.89|556.89|0
1620227880000|2021-05-05 15:18:00|562.88|556.88|562.89|556.89|562.89|556.89|562.88|556.88|0
1620227890000|2021-05-05 15:18:10|562.96|556.96|563.03|557.03|563.03|557.03|562.96|556.96|0
1620227900000|2021-05-05 15:18:20|563.1|557.1|563.1|557.1|563.1|557.1|563.1|557.1|0
1620227910000|2021-05-05 15:18:30|563.09|557.09|563.11|557.11|563.12|557.12|563.09|557.09|0
1620227920000|2021-05-05 15:18:40|563.09|557.09|563.09|557.09|563.09|557.09|563.09|557.09|0
1620227930000|2021-05-05 15:18:50|563.1|557.1|563.07|557.07|563.16|557.16|563.07|557.07|0
1620227940000|2021-05-05 15:19:00|563.05|557.05|562.99|556.99|563.06|557.06|562.99|556.99|0
1620227950000|2021-05-05 15:19:10|562.98|556.98|562.98|556.98|562.98|556.98|562.98|556.98|0
1620227960000|2021-05-05 15:19:20|562.99|556.99|562.98|556.98|562.99|556.99|562.98|556.98|0
1620227980000|2021-05-05 15:19:40|562.96|556.96|563.26|557.26|563.26|557.26|562.96|556.96|0
1620227990000|2021-05-05 15:19:50|563.03|557.03|563.03|557.03|563.03|557.03|563.03|557.03|0
1620228000000|2021-05-05 15:20:00|563.3|557.3|563.16|557.16|563.3|557.3|563.15|557.15|0
1620228010000|2021-05-05 15:20:10|563.15|557.15|563.07|557.07|563.16|557.16|563.07|557.07|0
1620228020000|2021-05-05 15:20:20|562.9|556.9|562.92|556.92|562.92|556.92|562.89|556.89|0
1620228030000|2021-05-05 15:20:30|562.93|556.93|562.96|556.96|562.96|556.96|562.93|556.93|0
1620228040000|2021-05-05 15:20:40|563.03|557.03|563.03|557.03|563.03|557.03|563.03|557.03|0
1620228050000|2021-05-05 15:20:50|563.02|557.02|563.07|557.07|563.07|557.07|563.02|557.02|0
1620228070000|2021-05-05 15:21:10|563.06|557.06|563.06|557.06|563.06|557.06|563.06|557.06|0
1620228080000|2021-05-05 15:21:20|563.07|557.07|563.07|557.07|563.14|557.14|563.07|557.07|0
1620228090000|2021-05-05 15:21:30|563.08|557.08|563.1|557.1|563.1|557.1|563.08|557.08|0
1620228100000|2021-05-05 15:21:40|563.09|557.09|563.1|557.1|563.11|557.11|563.09|557.09|0
1620228110000|2021-05-05 15:21:50|563.11|557.11|563.18|557.18|563.18|557.18|563.11|557.11|0
1620228120000|2021-05-05 15:22:00|563.25|557.25|563.08|557.08|563.25|557.25|563.08|557.08|0
1620228130000|2021-05-05 15:22:10|563.07|557.07|563.08|557.08|563.08|557.08|563.07|557.07|0
1620228140000|2021-05-05 15:22:20|563.07|557.07|563.01|557.01|563.07|557.07|563.01|557.01|0
1620228150000|2021-05-05 15:22:30|562.98|556.98|562.89|556.89|562.98|556.98|562.87|556.87|0
1620228160000|2021-05-05 15:22:40|562.86|556.86|562.84|556.84|562.86|556.86|562.84|556.84|0
1620228170000|2021-05-05 15:22:50|562.86|556.86|562.87|556.87|562.87|556.87|562.84|556.84|0
1620228180000|2021-05-05 15:23:00|562.84|556.84|563.04|557.04|563.04|557.04|562.82|556.82|0
1620228190000|2021-05-05 15:23:10|563.05|557.05|563.04|557.04|563.05|557.05|563.04|557.04|0
1620228200000|2021-05-05 15:23:20|563.1|557.1|563.1|557.1|563.1|557.1|563.1|557.1|0
1620228210000|2021-05-05 15:23:30|563.11|557.11|563.14|557.14|563.14|557.14|563.11|557.11|0
1620228220000|2021-05-05 15:23:40|563.2|557.2|563.18|557.18|563.2|557.2|563.18|557.18|0
1620228230000|2021-05-05 15:23:50|563.25|557.25|563.3|557.3|563.3|557.3|563.25|557.25|0
1620228240000|2021-05-05 15:24:00|563.22|557.22|563.17|557.17|563.22|557.22|563.16|557.16|0
1620228250000|2021-05-05 15:24:10|563.16|557.16|563.2|557.2|563.2|557.2|563.16|557.16|0
1620228260000|2021-05-05 15:24:20|563.18|557.18|563.15|557.15|563.19|557.19|563.15|557.15|0
1620228270000|2021-05-05 15:24:30|563.13|557.13|563.13|557.13|563.13|557.13|563.13|557.13|0
1620228280000|2021-05-05 15:24:40|563.12|557.12|562.91|556.91|563.12|557.12|562.91|556.91|0
1620228290000|2021-05-05 15:24:50|562.94|556.94|562.95|556.95|562.95|556.95|562.94|556.94|0
1620228300000|2021-05-05 15:25:00|562.94|556.94|562.93|556.93|562.94|556.94|562.93|556.93|0
1620228310000|2021-05-05 15:25:10|562.94|556.94|562.93|556.93|562.94|556.94|562.93|556.93|0
1620228320000|2021-05-05 15:25:20|562.86|556.86|562.77|556.77|562.86|556.86|562.76|556.76|0
1620228330000|2021-05-05 15:25:30|562.69|556.69|562.7|556.7|562.7|556.7|562.69|556.69|0
1620228340000|2021-05-05 15:25:40|562.69|556.69|562.7|556.7|562.7|556.7|562.69|556.69|0
1620228350000|2021-05-05 15:25:50|562.55|556.55|562.53|556.53|562.55|556.55|562.5|556.5|0
1620228360000|2021-05-05 15:26:00|562.61|556.61|562.43|556.43|562.61|556.61|562.43|556.43|0
1620228370000|2021-05-05 15:26:10|562.45|556.45|562.45|556.45|562.45|556.45|562.45|556.45|0
1620228380000|2021-05-05 15:26:20|562.44|556.44|562.4|556.4|562.44|556.44|562.4|556.4|0
1620228390000|2021-05-05 15:26:30|562.37|556.37|562.12|556.12|562.4|556.4|562.12|556.12|0
1620228400000|2021-05-05 15:26:40|562.17|556.17|561.63|555.63|562.17|556.17|561.63|555.63|0
1620228410000|2021-05-05 15:26:50|561.33|555.33|561.38|555.38|561.38|555.38|561.33|555.33|0
1620228420000|2021-05-05 15:27:00|561.23|555.23|561.28|555.28|561.31|555.31|561.23|555.23|0
1620228430000|2021-05-05 15:27:10|561.21|555.21|560.82|554.82|561.21|555.21|560.82|554.82|0
1620228440000|2021-05-05 15:27:20|561.04|555.04|561.02|555.02|561.04|555.04|561.01|555.01|0
1620228450000|2021-05-05 15:27:30|561.06|555.06|561.14|555.14|561.14|555.14|561.06|555.06|0
1620228460000|2021-05-05 15:27:40|561.16|555.16|561.16|555.16|561.16|555.16|561.16|555.16|0
1620228470000|2021-05-05 15:27:50|561.17|555.17|561.17|555.17|561.17|555.17|561.16|555.16|0
1620228480000|2021-05-05 15:28:00|561.13|555.13|561.16|555.16|561.16|555.16|561.13|555.13|0
1620228490000|2021-05-05 15:28:10|561.15|555.15|561.18|555.18|561.18|555.18|561.13|555.13|0
1620228500000|2021-05-05 15:28:20|561.17|555.17|561.18|555.18|561.21|555.21|561.16|555.16|0
1620228510000|2021-05-05 15:28:30|561.2|555.2|561.02|555.02|561.21|555.21|561.02|555.02|0
1620228520000|2021-05-05 15:28:40|561.03|555.03|561.03|555.03|561.03|555.03|561.03|555.03|0
1620228530000|2021-05-05 15:28:50|561.02|555.02|560.97|554.97|561.02|555.02|560.97|554.97|0
1620228540000|2021-05-05 15:29:00|560.98|554.98|560.97|554.97|560.98|554.98|560.97|554.97|0
1620228550000|2021-05-05 15:29:10|560.94|554.94|560.94|554.94|560.94|554.94|560.94|554.94|0
1620228560000|2021-05-05 15:29:20|560.96|554.96|560.89|554.89|560.99|554.99|560.89|554.89|0
1620228570000|2021-05-05 15:29:30|560.9|554.9|560.89|554.89|560.92|554.92|560.89|554.89|0
1620228580000|2021-05-05 15:29:40|560.88|554.88|560.91|554.91|560.92|554.92|560.88|554.88|0
1620228590000|2021-05-05 15:29:50|560.76|554.76|560.77|554.77|560.77|554.77|560.76|554.76|0
1620228600000|2021-05-05 15:30:00|560.75|554.75|560.75|554.75|560.75|554.75|560.75|554.75|0
1620228610000|2021-05-05 15:30:10|560.77|554.77|560.78|554.78|560.78|554.78|560.77|554.77|0
1620228620000|2021-05-05 15:30:20|560.85|554.85|560.85|554.85|560.85|554.85|560.85|554.85|0
1620228630000|2021-05-05 15:30:30|561|555|561.31|555.31|561.31|555.31|561|555|0
1620228640000|2021-05-05 15:30:40|561.34|555.34|561.24|555.24|561.39|555.39|561.24|555.24|0
1620228650000|2021-05-05 15:30:50|561.23|555.23|561.19|555.19|561.23|555.23|561.16|555.16|0
1620228660000|2021-05-05 15:31:00|561.22|555.22|561.15|555.15|561.22|555.22|561.15|555.15|0
1620228670000|2021-05-05 15:31:10|561.12|555.12|561.15|555.15|561.17|555.17|561.12|555.12|0
1620228680000|2021-05-05 15:31:20|561.23|555.23|561.29|555.29|561.29|555.29|561.22|555.22|0
1620228690000|2021-05-05 15:31:30|561.34|555.34|561.31|555.31|561.36|555.36|561.31|555.31|0
1620228700000|2021-05-05 15:31:40|561.29|555.29|561.25|555.25|561.29|555.29|561.24|555.24|0
1620228710000|2021-05-05 15:31:50|561.23|555.23|561.23|555.23|561.23|555.23|561.23|555.23|0
1620228720000|2021-05-05 15:32:00|561.2|555.2|561.19|555.19|561.2|555.2|561.19|555.19|0
1620228730000|2021-05-05 15:32:10|561.22|555.22|561.21|555.21|561.22|555.22|561.21|555.21|0
1620228740000|2021-05-05 15:32:20|561.19|555.19|561.12|555.12|561.2|555.2|561.12|555.12|0
1620228750000|2021-05-05 15:32:30|561.13|555.13|561.22|555.22|561.22|555.22|561.13|555.13|0
1620228760000|2021-05-05 15:32:40|561.25|555.25|561.32|555.32|561.32|555.32|561.25|555.25|0
1620228770000|2021-05-05 15:32:50|561.39|555.39|561.39|555.39|561.39|555.39|561.39|555.39|0
1620228780000|2021-05-05 15:33:00|561.42|555.42|561.56|555.56|561.56|555.56|561.42|555.42|0
1620228790000|2021-05-05 15:33:10|561.61|555.61|561.74|555.74|561.74|555.74|561.61|555.61|0
1620228800000|2021-05-05 15:33:20|561.75|555.75|561.74|555.74|561.75|555.75|561.73|555.73|0
1620228810000|2021-05-05 15:33:30|561.78|555.78|561.78|555.78|561.78|555.78|561.78|555.78|0
1620228820000|2021-05-05 15:33:40|561.79|555.79|561.78|555.78|561.79|555.79|561.77|555.77|0
1620228830000|2021-05-05 15:33:50|561.89|555.89|561.91|555.91|561.92|555.92|561.89|555.89|0
1620228840000|2021-05-05 15:34:00|561.9|555.9|561.85|555.85|561.9|555.9|561.85|555.85|0
1620228850000|2021-05-05 15:34:10|561.86|555.86|561.86|555.86|561.86|555.86|561.86|555.86|0
1620228860000|2021-05-05 15:34:20|561.85|555.85|561.85|555.85|561.86|555.86|561.85|555.85|0
1620228870000|2021-05-05 15:34:30|561.86|555.86|561.85|555.85|561.86|555.86|561.85|555.85|0
1620228880000|2021-05-05 15:34:40|561.84|555.84|561.78|555.78|561.84|555.84|561.78|555.78|0
1620228890000|2021-05-05 15:34:50|561.74|555.74|561.74|555.74|561.74|555.74|561.73|555.73|0
1620228900000|2021-05-05 15:35:00|561.75|555.75|561.98|555.98|561.98|555.98|561.75|555.75|0
1620228910000|2021-05-05 15:35:10|561.97|555.97|562.08|556.08|562.08|556.08|561.97|555.97|0
1620228920000|2021-05-05 15:35:20|562.14|556.14|562.14|556.14|562.14|556.14|562.13|556.13|0
1620228930000|2021-05-05 15:35:30|562.13|556.13|562.14|556.14|562.14|556.14|562.13|556.13|0
1620228940000|2021-05-05 15:35:40|562.13|556.13|562.14|556.14|562.14|556.14|562.13|556.13|0
1620228950000|2021-05-05 15:35:50|562.13|556.13|562.13|556.13|562.13|556.13|562.13|556.13|0
1620228960000|2021-05-05 15:36:00|562.12|556.12|562.12|556.12|562.12|556.12|562.12|556.12|0
1620228970000|2021-05-05 15:36:10|562.18|556.18|562.16|556.16|562.18|556.18|562.16|556.16|0
1620228980000|2021-05-05 15:36:20|562.17|556.17|562.15|556.15|562.17|556.17|562.15|556.15|0
1620228990000|2021-05-05 15:36:30|561.91|555.91|561.89|555.89|561.91|555.91|561.89|555.89|0
1620229000000|2021-05-05 15:36:40|561.9|555.9|561.88|555.88|561.93|555.93|561.87|555.87|0
1620229010000|2021-05-05 15:36:50|561.87|555.87|561.88|555.88|561.88|555.88|561.87|555.87|0
1620229020000|2021-05-05 15:37:00|561.82|555.82|561.78|555.78|561.82|555.82|561.78|555.78|0
1620229030000|2021-05-05 15:37:10|561.56|555.56|561.47|555.47|561.56|555.56|561.47|555.47|0
1620229040000|2021-05-05 15:37:20|561.45|555.45|561.42|555.42|561.45|555.45|561.42|555.42|0
1620229050000|2021-05-05 15:37:30|561.35|555.35|561.28|555.28|561.35|555.35|561.28|555.28|0
1620229060000|2021-05-05 15:37:40|561.3|555.3|561.35|555.35|561.35|555.35|561.3|555.3|0
1620229070000|2021-05-05 15:37:50|561.34|555.34|561.34|555.34|561.34|555.34|561.34|555.34|0
1620229080000|2021-05-05 15:38:00|561.33|555.33|561.27|555.27|561.33|555.33|561.27|555.27|0
1620229090000|2021-05-05 15:38:10|561.2|555.2|561.17|555.17|561.2|555.2|561.14|555.14|0
1620229100000|2021-05-05 15:38:20|561.2|555.2|561.18|555.18|561.2|555.2|561.18|555.18|0
1620229110000|2021-05-05 15:38:30|561.15|555.15|561.1|555.1|561.15|555.15|561.1|555.1|0
1620229120000|2021-05-05 15:38:40|561.11|555.11|561.01|555.01|561.11|555.11|561.01|555.01|0
1620229140000|2021-05-05 15:39:00|561|555|561.01|555.01|561.01|555.01|561|555|0
1620229150000|2021-05-05 15:39:10|561|555|561.34|555.34|561.34|555.34|561|555|0
1620229160000|2021-05-05 15:39:20|561.27|555.27|561.27|555.27|561.27|555.27|561.27|555.27|0
1620229170000|2021-05-05 15:39:30|561.31|555.31|561.22|555.22|561.31|555.31|561.22|555.22|0
1620229190000|2021-05-05 15:39:50|561.19|555.19|561.1|555.1|561.19|555.19|561.1|555.1|0
1620229200000|2021-05-05 15:40:00|561.11|555.11|561.11|555.11|561.11|555.11|561.11|555.11|0
1620229210000|2021-05-05 15:40:10|561.12|555.12|561.05|555.05|561.12|555.12|561.05|555.05|0
1620229220000|2021-05-05 15:40:20|561.06|555.06|561.07|555.07|561.07|555.07|561.05|555.05|0
1620229230000|2021-05-05 15:40:30|561.05|555.05|561.05|555.05|561.05|555.05|561.05|555.05|0
1620229240000|2021-05-05 15:40:40|561.02|555.02|561.02|555.02|561.02|555.02|561.02|555.02|0
1620229250000|2021-05-05 15:40:50|560.99|554.99|560.99|554.99|560.99|554.99|560.98|554.98|0
1620229260000|2021-05-05 15:41:00|560.98|554.98|560.97|554.97|560.98|554.98|560.97|554.97|0
1620229270000|2021-05-05 15:41:10|560.89|554.89|560.87|554.87|560.92|554.92|560.87|554.87|0
1620229280000|2021-05-05 15:41:20|560.88|554.88|560.8|554.8|560.88|554.88|560.8|554.8|0
1620229290000|2021-05-05 15:41:30|560.83|554.83|560.83|554.83|560.83|554.83|560.83|554.83|0
1620229300000|2021-05-05 15:41:40|560.82|554.82|560.82|554.82|560.82|554.82|560.82|554.82|0
1620229310000|2021-05-05 15:41:50|560.81|554.81|560.81|554.81|560.81|554.81|560.81|554.81|0
1620229320000|2021-05-05 15:42:00|560.8|554.8|560.8|554.8|560.8|554.8|560.79|554.79|0
1620229330000|2021-05-05 15:42:10|560.75|554.75|560.64|554.64|560.75|554.75|560.64|554.64|0
1620229340000|2021-05-05 15:42:20|560.66|554.66|560.66|554.66|560.66|554.66|560.66|554.66|0
1620229350000|2021-05-05 15:42:30|560.67|554.67|560.67|554.67|560.67|554.67|560.67|554.67|0
1620229360000|2021-05-05 15:42:40|560.64|554.64|560.66|554.66|560.66|554.66|560.64|554.64|0
1620229370000|2021-05-05 15:42:50|560.69|554.69|560.71|554.71|560.71|554.71|560.69|554.69|0
1620229380000|2021-05-05 15:43:00|560.73|554.73|560.81|554.81|560.81|554.81|560.73|554.73|0
1620229400000|2021-05-05 15:43:20|560.66|554.66|560.66|554.66|560.66|554.66|560.66|554.66|0
1620229410000|2021-05-05 15:43:30|560.58|554.58|560.55|554.55|560.58|554.58|560.55|554.55|0
1620229420000|2021-05-05 15:43:40|560.49|554.49|560.49|554.49|560.49|554.49|560.49|554.49|0
1620229430000|2021-05-05 15:43:50|560.57|554.57|560.56|554.56|560.57|554.57|560.55|554.55|0
1620229440000|2021-05-05 15:44:00|560.59|554.59|560.83|554.83|560.83|554.83|560.59|554.59|0
1620229450000|2021-05-05 15:44:10|560.86|554.86|560.85|554.85|560.87|554.87|560.82|554.82|0
1620229460000|2021-05-05 15:44:20|560.9|554.9|560.67|554.67|560.9|554.9|560.66|554.66|0
1620229470000|2021-05-05 15:44:30|560.66|554.66|560.66|554.66|560.67|554.67|560.66|554.66|0
1620229480000|2021-05-05 15:44:40|560.67|554.67|560.67|554.67|560.67|554.67|560.67|554.67|0
1620229490000|2021-05-05 15:44:50|560.7|554.7|560.73|554.73|560.73|554.73|560.7|554.7|0
1620229500000|2021-05-05 15:45:00|560.74|554.74|560.74|554.74|560.75|554.75|560.74|554.74|0
1620229510000|2021-05-05 15:45:10|560.73|554.73|560.65|554.65|560.73|554.73|560.65|554.65|0
1620229520000|2021-05-05 15:45:20|560.64|554.64|560.74|554.74|560.74|554.74|560.64|554.64|0
1620229530000|2021-05-05 15:45:30|560.72|554.72|560.77|554.77|560.77|554.77|560.7|554.7|0
1620229540000|2021-05-05 15:45:40|560.76|554.76|560.83|554.83|560.83|554.83|560.76|554.76|0
1620229550000|2021-05-05 15:45:50|560.92|554.92|560.97|554.97|560.97|554.97|560.92|554.92|0
1620229560000|2021-05-05 15:46:00|561.19|555.19|561.22|555.22|561.22|555.22|561.19|555.19|0
1620229580000|2021-05-05 15:46:20|561.21|555.21|561.19|555.19|561.21|555.21|561.19|555.19|0
1620229590000|2021-05-05 15:46:30|561.27|555.27|561.29|555.29|561.29|555.29|561.27|555.27|0
1620229610000|2021-05-05 15:46:50|561.26|555.26|561.3|555.3|561.31|555.31|561.26|555.26|0
1620229630000|2021-05-05 15:47:10|561.12|555.12|561.17|555.17|561.17|555.17|561.1|555.1|0
1620229640000|2021-05-05 15:47:20|561.09|555.09|561.13|555.13|561.13|555.13|561.07|555.07|0
1620229650000|2021-05-05 15:47:30|561.15|555.15|561.01|555.01|561.17|555.17|561.01|555.01|0
1620229660000|2021-05-05 15:47:40|560.88|554.88|560.86|554.86|560.89|554.89|560.86|554.86|0
1620229670000|2021-05-05 15:47:50|560.87|554.87|560.87|554.87|560.87|554.87|560.87|554.87|0
1620229680000|2021-05-05 15:48:00|560.81|554.81|560.82|554.82|560.82|554.82|560.81|554.81|0
1620229690000|2021-05-05 15:48:10|560.85|554.85|560.67|554.67|560.85|554.85|560.67|554.67|0
1620229700000|2021-05-05 15:48:20|560.69|554.69|560.58|554.58|560.69|554.69|560.58|554.58|0
1620229710000|2021-05-05 15:48:30|560.64|554.64|560.56|554.56|560.64|554.64|560.56|554.56|0
1620229730000|2021-05-05 15:48:50|560.55|554.55|560.51|554.51|560.56|554.56|560.51|554.51|0
1620229740000|2021-05-05 15:49:00|560.48|554.48|560.48|554.48|560.48|554.48|560.48|554.48|0
1620229750000|2021-05-05 15:49:10|560.56|554.56|560.74|554.74|560.74|554.74|560.56|554.56|0
1620229760000|2021-05-05 15:49:20|560.75|554.75|560.7|554.7|560.75|554.75|560.7|554.7|0
1620229770000|2021-05-05 15:49:30|560.65|554.65|560.46|554.46|560.65|554.65|560.46|554.46|0
1620229780000|2021-05-05 15:49:40|560.39|554.39|560.37|554.37|560.39|554.39|560.37|554.37|0
1620229790000|2021-05-05 15:49:50|560.39|554.39|560.14|554.14|560.39|554.39|560.14|554.14|0
1620229800000|2021-05-05 15:50:00|560.15|554.15|560.05|554.05|560.15|554.15|560.05|554.05|0
1620229810000|2021-05-05 15:50:10|559.95|553.95|559.88|553.88|559.95|553.95|559.88|553.88|0
1620229820000|2021-05-05 15:50:20|560.01|554.01|560.01|554.01|560.01|554.01|560.01|554.01|0
1620229830000|2021-05-05 15:50:30|559.99|553.99|560.14|554.14|560.14|554.14|559.99|553.99|0
1620229840000|2021-05-05 15:50:40|560.13|554.13|560.14|554.14|560.14|554.14|560.06|554.06|0
1620229850000|2021-05-05 15:50:50|560.21|554.21|560.21|554.21|560.21|554.21|560.21|554.21|0
1620229860000|2021-05-05 15:51:00|560.24|554.24|560.26|554.26|560.26|554.26|560.24|554.24|0
1620229870000|2021-05-05 15:51:10|560.25|554.25|560.24|554.24|560.25|554.25|560.24|554.24|0
1620229880000|2021-05-05 15:51:20|560.22|554.22|560.14|554.14|560.22|554.22|560.14|554.14|0
1620229890000|2021-05-05 15:51:30|560.15|554.15|560.14|554.14|560.15|554.15|560.06|554.06|0
1620229900000|2021-05-05 15:51:40|560.22|554.22|560.04|554.04|560.22|554.22|560.04|554.04|0
1620229910000|2021-05-05 15:51:50|559.98|553.98|559.97|553.97|559.98|553.98|559.97|553.97|0
1620229920000|2021-05-05 15:52:00|560.06|554.06|560.24|554.24|560.25|554.25|560.06|554.06|0
1620229930000|2021-05-05 15:52:10|560.17|554.17|560.2|554.2|560.2|554.2|560.17|554.17|0
1620229940000|2021-05-05 15:52:20|560.17|554.17|560.25|554.25|560.25|554.25|560.17|554.17|0
1620229950000|2021-05-05 15:52:30|560.23|554.23|560.24|554.24|560.24|554.24|560.22|554.22|0
1620229960000|2021-05-05 15:52:40|560.16|554.16|560.16|554.16|560.16|554.16|560.16|554.16|0
1620229970000|2021-05-05 15:52:50|560.23|554.23|560.31|554.31|560.31|554.31|560.23|554.23|0
1620229980000|2021-05-05 15:53:00|560.32|554.32|560.47|554.47|560.47|554.47|560.32|554.32|0
1620229990000|2021-05-05 15:53:10|560.48|554.48|560.37|554.37|560.48|554.48|560.37|554.37|0
1620230000000|2021-05-05 15:53:20|560.35|554.35|560.35|554.35|560.35|554.35|560.35|554.35|0
1620230010000|2021-05-05 15:53:30|560.36|554.36|560.38|554.38|560.39|554.39|560.36|554.36|0
1620230020000|2021-05-05 15:53:40|560.48|554.48|560.78|554.78|560.78|554.78|560.48|554.48|0
1620230030000|2021-05-05 15:53:50|560.89|554.89|560.89|554.89|560.92|554.92|560.88|554.88|0
1620230040000|2021-05-05 15:54:00|560.81|554.81|560.78|554.78|560.81|554.81|560.78|554.78|0
1620230050000|2021-05-05 15:54:10|560.77|554.77|560.51|554.51|560.77|554.77|560.47|554.47|0
1620230060000|2021-05-05 15:54:20|560.52|554.52|560.5|554.5|560.52|554.52|560.5|554.5|0
1620230070000|2021-05-05 15:54:30|560.49|554.49|560.49|554.49|560.49|554.49|560.49|554.49|0
1620230080000|2021-05-05 15:54:40|560.5|554.5|560.44|554.44|560.5|554.5|560.44|554.44|0
1620230090000|2021-05-05 15:54:50|560.4|554.4|560.4|554.4|560.4|554.4|560.4|554.4|0
1620230100000|2021-05-05 15:55:00|560.41|554.41|560.43|554.43|560.44|554.44|560.4|554.4|0
1620230110000|2021-05-05 15:55:10|560.51|554.51|560.43|554.43|560.51|554.51|560.43|554.43|0
1620230120000|2021-05-05 15:55:20|560.51|554.51|560.55|554.55|560.6|554.6|560.51|554.51|0
1620230140000|2021-05-05 15:55:40|560.56|554.56|560.54|554.54|560.56|554.56|560.54|554.54|0
1620230160000|2021-05-05 15:56:00|560.56|554.56|560.56|554.56|560.56|554.56|560.56|554.56|0
1620230170000|2021-05-05 15:56:10|560.61|554.61|560.63|554.63|560.63|554.63|560.58|554.58|0
1620230180000|2021-05-05 15:56:20|560.66|554.66|560.69|554.69|560.72|554.72|560.66|554.66|0
1620230190000|2021-05-05 15:56:30|560.67|554.67|560.6|554.6|560.67|554.67|560.6|554.6|0
1620230200000|2021-05-05 15:56:40|560.75|554.75|560.78|554.78|560.78|554.78|560.75|554.75|0
1620230220000|2021-05-05 15:57:00|560.8|554.8|560.7|554.7|560.8|554.8|560.7|554.7|0
1620230230000|2021-05-05 15:57:10|560.63|554.63|560.55|554.55|560.63|554.63|560.55|554.55|0
1620230240000|2021-05-05 15:57:20|560.4|554.4|560.4|554.4|560.41|554.41|560.4|554.4|0
1620230250000|2021-05-05 15:57:30|560.36|554.36|560.29|554.29|560.36|554.36|560.28|554.28|0
1620230260000|2021-05-05 15:57:40|560.21|554.21|560.21|554.21|560.21|554.21|560.21|554.21|0
1620230270000|2021-05-05 15:57:50|560.22|554.22|560.03|554.03|560.22|554.22|560.01|554.01|0
1620230280000|2021-05-05 15:58:00|560.01|554.01|560.08|554.08|560.09|554.09|560.01|554.01|0
1620230290000|2021-05-05 15:58:10|560.14|554.14|560.14|554.14|560.14|554.14|560.14|554.14|0
1620230300000|2021-05-05 15:58:20|560.17|554.17|560.17|554.17|560.17|554.17|560.17|554.17|0
1620230310000|2021-05-05 15:58:30|560.2|554.2|560.21|554.21|560.21|554.21|560.19|554.19|0
1620230320000|2021-05-05 15:58:40|560.2|554.2|560.39|554.39|560.39|554.39|560.2|554.2|0
1620230330000|2021-05-05 15:58:50|560.38|554.38|560.31|554.31|560.38|554.38|560.31|554.31|0
1620230340000|2021-05-05 15:59:00|560.43|554.43|560.43|554.43|560.45|554.45|560.43|554.43|0
1620230360000|2021-05-05 15:59:20|560.44|554.44|560.5|554.5|560.5|554.5|560.43|554.43|0
1620230370000|2021-05-05 15:59:30|560.48|554.48|560.48|554.48|560.48|554.48|560.48|554.48|0
1620230380000|2021-05-05 15:59:40|560.47|554.47|560.45|554.45|560.49|554.49|560.45|554.45|0
1620230390000|2021-05-05 15:59:50|560.54|554.54|560.59|554.59|560.59|554.59|560.54|554.54|0
1620230400000|2021-05-05 16:00:00|560.6|554.6|560.59|554.59|560.6|554.6|560.59|554.59|0
1620230410000|2021-05-05 16:00:10|560.61|554.61|560.62|554.62|560.62|554.62|560.61|554.61|0
1620230420000|2021-05-05 16:00:20|560.57|554.57|560.86|554.86|560.86|554.86|560.56|554.56|0
1620230440000|2021-05-05 16:00:40|560.83|554.83|560.75|554.75|560.83|554.83|560.75|554.75|0
1620230460000|2021-05-05 16:01:00|560.77|554.77|560.88|554.88|560.92|554.92|560.77|554.77|0
1620230470000|2021-05-05 16:01:10|560.92|554.92|561.11|555.11|561.17|555.17|560.92|554.92|0
1620230480000|2021-05-05 16:01:20|561.18|555.18|561.05|555.05|561.18|555.18|561.05|555.05|0
1620230490000|2021-05-05 16:01:30|561.03|555.03|561.12|555.12|561.12|555.12|561.03|555.03|0
1620230500000|2021-05-05 16:01:40|561.24|555.24|561.3|555.3|561.32|555.32|561.24|555.24|0
1620230510000|2021-05-05 16:01:50|561.31|555.31|561.32|555.32|561.32|555.32|561.31|555.31|0
1620230520000|2021-05-05 16:02:00|561.33|555.33|561.33|555.33|561.34|555.34|561.33|555.33|0
1620230530000|2021-05-05 16:02:10|561.32|555.32|561.31|555.31|561.32|555.32|561.3|555.3|0
1620230540000|2021-05-05 16:02:20|561.3|555.3|561.31|555.31|561.31|555.31|561.3|555.3|0
1620230550000|2021-05-05 16:02:30|561.38|555.38|561.36|555.36|561.38|555.38|561.36|555.36|0
1620230560000|2021-05-05 16:02:40|561.37|555.37|561.31|555.31|561.37|555.37|561.31|555.31|0
1620230570000|2021-05-05 16:02:50|561.3|555.3|561.36|555.36|561.37|555.37|561.3|555.3|0
1620230580000|2021-05-05 16:03:00|561.33|555.33|561.33|555.33|561.33|555.33|561.33|555.33|0
1620230600000|2021-05-05 16:03:20|561.26|555.26|561.1|555.1|561.26|555.26|561.1|555.1|0
1620230610000|2021-05-05 16:03:30|561.05|555.05|561.06|555.06|561.06|555.06|561.05|555.05|0
1620230620000|2021-05-05 16:03:40|561.03|555.03|560.7|554.7|561.03|555.03|560.7|554.7|0
1620230630000|2021-05-05 16:03:50|560.72|554.72|560.69|554.69|560.72|554.72|560.69|554.69|0
1620230640000|2021-05-05 16:04:00|560.67|554.67|560.83|554.83|560.83|554.83|560.67|554.67|0
1620230650000|2021-05-05 16:04:10|560.78|554.78|560.73|554.73|560.8|554.8|560.73|554.73|0
1620230660000|2021-05-05 16:04:20|560.66|554.66|560.62|554.62|560.66|554.66|560.62|554.62|0
1620230670000|2021-05-05 16:04:30|560.67|554.67|560.75|554.75|560.78|554.78|560.67|554.67|0
1620230680000|2021-05-05 16:04:40|560.77|554.77|560.77|554.77|560.77|554.77|560.77|554.77|0
1620230690000|2021-05-05 16:04:50|560.76|554.76|560.76|554.76|560.76|554.76|560.76|554.76|0
1620230700000|2021-05-05 16:05:00|560.75|554.75|560.72|554.72|560.75|554.75|560.72|554.72|0
1620230710000|2021-05-05 16:05:10|560.74|554.74|560.74|554.74|560.74|554.74|560.74|554.74|0
1620230730000|2021-05-05 16:05:30|560.77|554.77|560.74|554.74|560.77|554.77|560.74|554.74|0
1620230740000|2021-05-05 16:05:40|560.71|554.71|560.71|554.71|560.71|554.71|560.71|554.71|0
1620230750000|2021-05-05 16:05:50|560.74|554.74|560.74|554.74|560.74|554.74|560.74|554.74|0
1620230760000|2021-05-05 16:06:00|560.73|554.73|560.73|554.73|560.73|554.73|560.73|554.73|0
1620230770000|2021-05-05 16:06:10|560.74|554.74|560.74|554.74|560.74|554.74|560.74|554.74|0
1620230780000|2021-05-05 16:06:20|560.71|554.71|560.93|554.93|560.93|554.93|560.7|554.7|0
1620230790000|2021-05-05 16:06:30|560.92|554.92|560.93|554.93|560.93|554.93|560.92|554.92|0
1620230800000|2021-05-05 16:06:40|560.96|554.96|560.97|554.97|560.97|554.97|560.96|554.96|0
1620230810000|2021-05-05 16:06:50|560.98|554.98|561|555|561|555|560.98|554.98|0
1620230820000|2021-05-05 16:07:00|560.97|554.97|560.97|554.97|560.97|554.97|560.97|554.97|0
1620230830000|2021-05-05 16:07:10|561.01|555.01|561.01|555.01|561.02|555.02|561.01|555.01|0
1620230840000|2021-05-05 16:07:20|561.04|555.04|560.93|554.93|561.04|555.04|560.91|554.91|0
1620230850000|2021-05-05 16:07:30|560.92|554.92|561.05|555.05|561.05|555.05|560.92|554.92|0
1620230880000|2021-05-05 16:08:00|561.04|555.04|561.04|555.04|561.04|555.04|561.04|555.04|0
1620230890000|2021-05-05 16:08:10|561.07|555.07|561.18|555.18|561.18|555.18|561.07|555.07|0
1620230900000|2021-05-05 16:08:20|561.15|555.15|561.15|555.15|561.15|555.15|561.15|555.15|0
1620230910000|2021-05-05 16:08:30|561.13|555.13|561.11|555.11|561.13|555.13|561.11|555.11|0
1620230920000|2021-05-05 16:08:40|561.13|555.13|561.14|555.14|561.15|555.15|561.13|555.13|0
1620230930000|2021-05-05 16:08:50|561.12|555.12|561.12|555.12|561.12|555.12|561.12|555.12|0
1620230940000|2021-05-05 16:09:00|561.09|555.09|561.06|555.06|561.09|555.09|561.06|555.06|0
1620230960000|2021-05-05 16:09:20|561.07|555.07|561.04|555.04|561.07|555.07|561.04|555.04|0
1620230970000|2021-05-05 16:09:30|561.07|555.07|561.07|555.07|561.07|555.07|561.07|555.07|0
1620230980000|2021-05-05 16:09:40|561.1|555.1|560.84|554.84|561.1|555.1|560.84|554.84|0
1620230990000|2021-05-05 16:09:50|560.83|554.83|560.83|554.83|560.83|554.83|560.83|554.83|0
1620231000000|2021-05-05 16:10:00|560.82|554.82|560.86|554.86|560.86|554.86|560.81|554.81|0
1620231010000|2021-05-05 16:10:10|560.79|554.79|560.62|554.62|560.79|554.79|560.59|554.59|0
1620231020000|2021-05-05 16:10:20|560.64|554.64|560.62|554.62|560.64|554.64|560.55|554.55|0
1620231030000|2021-05-05 16:10:30|560.61|554.61|560.61|554.61|560.61|554.61|560.61|554.61|0
1620231050000|2021-05-05 16:10:50|560.59|554.59|560.58|554.58|560.59|554.59|560.58|554.58|0
1620231060000|2021-05-05 16:11:00|560.55|554.55|560.52|554.52|560.55|554.55|560.52|554.52|0
1620231070000|2021-05-05 16:11:10|560.54|554.54|560.52|554.52|560.54|554.54|560.52|554.52|0
1620231080000|2021-05-05 16:11:20|560.55|554.55|560.55|554.55|560.55|554.55|560.55|554.55|0
1620231090000|2021-05-05 16:11:30|560.62|554.62|560.63|554.63|560.7|554.7|560.62|554.62|0
1620231100000|2021-05-05 16:11:40|560.62|554.62|560.62|554.62|560.62|554.62|560.62|554.62|0
1620231110000|2021-05-05 16:11:50|560.63|554.63|560.6|554.6|560.63|554.63|560.6|554.6|0
1620231120000|2021-05-05 16:12:00|560.63|554.63|560.63|554.63|560.63|554.63|560.63|554.63|0
1620231130000|2021-05-05 16:12:10|560.71|554.71|560.68|554.68|560.71|554.71|560.68|554.68|0
1620231140000|2021-05-05 16:12:20|560.7|554.7|560.7|554.7|560.7|554.7|560.7|554.7|0
1620231150000|2021-05-05 16:12:30|560.73|554.73|560.74|554.74|560.74|554.74|560.73|554.73|0
1620231160000|2021-05-05 16:12:40|560.75|554.75|560.75|554.75|560.75|554.75|560.75|554.75|0
1620231170000|2021-05-05 16:12:50|560.67|554.67|560.45|554.45|560.67|554.67|560.45|554.45|0
1620231180000|2021-05-05 16:13:00|560.53|554.53|560.54|554.54|560.54|554.54|560.53|554.53|0
1620231190000|2021-05-05 16:13:10|560.58|554.58|560.51|554.51|560.58|554.58|560.51|554.51|0
1620231200000|2021-05-05 16:13:20|560.48|554.48|560.39|554.39|560.48|554.48|560.39|554.39|0
1620231210000|2021-05-05 16:13:30|560.17|554.17|559.8|553.8|560.17|554.17|559.8|553.8|0
1620231220000|2021-05-05 16:13:40|559.75|553.75|559.67|553.67|559.75|553.75|559.66|553.66|0
1620231230000|2021-05-05 16:13:50|559.66|553.66|559.49|553.49|559.66|553.66|559.49|553.49|0
1620231240000|2021-05-05 16:14:00|559.51|553.51|559.51|553.51|559.51|553.51|559.51|553.51|0
1620231250000|2021-05-05 16:14:10|559.5|553.5|559.51|553.51|559.51|553.51|559.5|553.5|0
1620231260000|2021-05-05 16:14:20|559.5|553.5|559.51|553.51|559.51|553.51|559.5|553.5|0
1620231270000|2021-05-05 16:14:30|559.53|553.53|559.43|553.43|559.53|553.53|559.42|553.42|0
1620231280000|2021-05-05 16:14:40|559.42|553.42|559.48|553.48|559.5|553.5|559.42|553.42|0
1620231290000|2021-05-05 16:14:50|559.4|553.4|559.4|553.4|559.4|553.4|559.4|553.4|0
1620231300000|2021-05-05 16:15:00|559.41|553.41|559.25|553.25|559.41|553.41|559.25|553.25|0
1620231310000|2021-05-05 16:15:10|559.21|553.21|559.16|553.16|559.21|553.21|559.16|553.16|0
1620231320000|2021-05-05 16:15:20|559.23|553.23|559.16|553.16|559.23|553.23|559.11|553.11|0
1620231330000|2021-05-05 16:15:30|559.14|553.14|559.11|553.11|559.14|553.14|559.11|553.11|0
1620231340000|2021-05-05 16:15:40|559.14|553.14|559.28|553.28|559.28|553.28|559.14|553.14|0
1620231360000|2021-05-05 16:16:00|559.33|553.33|559.4|553.4|559.41|553.41|559.3|553.3|0
1620231370000|2021-05-05 16:16:10|559.44|553.44|559.41|553.41|559.47|553.47|559.41|553.41|0
1620231380000|2021-05-05 16:16:20|559.34|553.34|559.26|553.26|559.34|553.34|559.26|553.26|0
1620231390000|2021-05-05 16:16:30|559.23|553.23|559.2|553.2|559.23|553.23|559.2|553.2|0
1620231400000|2021-05-05 16:16:40|559.21|553.21|559.2|553.2|559.21|553.21|559.2|553.2|0
1620231410000|2021-05-05 16:16:50|559.23|553.23|559.23|553.23|559.23|553.23|559.23|553.23|0
1620231420000|2021-05-05 16:17:00|559.16|553.16|559.15|553.15|559.16|553.16|559.15|553.15|0
1620231430000|2021-05-05 16:17:10|559.14|553.14|559.14|553.14|559.14|553.14|559.14|553.14|0
1620231440000|2021-05-05 16:17:20|559.15|553.15|559.43|553.43|559.43|553.43|559.15|553.15|0
1620231460000|2021-05-05 16:17:40|559.44|553.44|559.4|553.4|559.44|553.44|559.4|553.4|0
1620231480000|2021-05-05 16:18:00|559.48|553.48|559.53|553.53|559.55|553.55|559.48|553.48|0
1620231490000|2021-05-05 16:18:10|559.56|553.56|559.53|553.53|559.56|553.56|559.53|553.53|0
1620231500000|2021-05-05 16:18:20|559.52|553.52|559.52|553.52|559.52|553.52|559.52|553.52|0
1620231520000|2021-05-05 16:18:40|559.5|553.5|559.43|553.43|559.53|553.53|559.43|553.43|0
1620231530000|2021-05-05 16:18:50|559.42|553.42|559.43|553.43|559.44|553.44|559.42|553.42|0
1620231540000|2021-05-05 16:19:00|559.42|553.42|559.28|553.28|559.42|553.42|559.28|553.28|0
1620231550000|2021-05-05 16:19:10|559.27|553.27|559.28|553.28|559.28|553.28|559.27|553.27|0
1620231560000|2021-05-05 16:19:20|559.27|553.27|559.28|553.28|559.28|553.28|559.2|553.2|0
1620231570000|2021-05-05 16:19:30|559.27|553.27|559.26|553.26|559.28|553.28|559.26|553.26|0
1620231580000|2021-05-05 16:19:40|559.28|553.28|559.21|553.21|559.28|553.28|559.21|553.21|0
1620231590000|2021-05-05 16:19:50|559.2|553.2|559.27|553.27|559.27|553.27|559.18|553.18|0
1620231600000|2021-05-05 16:20:00|559.33|553.33|559.41|553.41|559.41|553.41|559.33|553.33|0
1620231610000|2021-05-05 16:20:10|559.42|553.42|559.34|553.34|559.42|553.42|559.33|553.33|0
1620231620000|2021-05-05 16:20:20|559.33|553.33|559.31|553.31|559.33|553.33|559.31|553.31|0
1620231630000|2021-05-05 16:20:30|559.2|553.2|559.15|553.15|559.2|553.2|559.15|553.15|0
1620231640000|2021-05-05 16:20:40|559.16|553.16|559.09|553.09|559.16|553.16|559.09|553.09|0
1620231650000|2021-05-05 16:20:50|558.94|552.94|559.02|553.02|559.02|553.02|558.94|552.94|0
1620231660000|2021-05-05 16:21:00|559|553|558.99|552.99|559|553|558.97|552.97|0
1620231670000|2021-05-05 16:21:10|559.08|553.08|559.08|553.08|559.08|553.08|559.08|553.08|0
1620231680000|2021-05-05 16:21:20|559.15|553.15|559.15|553.15|559.15|553.15|559.15|553.15|0
1620231690000|2021-05-05 16:21:30|559.11|553.11|559.09|553.09|559.12|553.12|559.09|553.09|0
1620231700000|2021-05-05 16:21:40|559.1|553.1|559.02|553.02|559.1|553.1|559.02|553.02|0
1620231710000|2021-05-05 16:21:50|559.03|553.03|559.02|553.02|559.03|553.03|559.02|553.02|0
1620231720000|2021-05-05 16:22:00|559.01|553.01|558.99|552.99|559.02|553.02|558.99|552.99|0
1620231740000|2021-05-05 16:22:20|558.91|552.91|558.89|552.89|558.92|552.92|558.89|552.89|0
1620231750000|2021-05-05 16:22:30|558.9|552.9|558.89|552.89|558.9|552.9|558.89|552.89|0
1620231760000|2021-05-05 16:22:40|558.87|552.87|558.91|552.91|558.91|552.91|558.83|552.83|0
1620231770000|2021-05-05 16:22:50|558.9|552.9|558.9|552.9|558.91|552.91|558.9|552.9|0
1620231780000|2021-05-05 16:23:00|558.97|552.97|558.97|552.97|558.98|552.98|558.97|552.97|0
1620231790000|2021-05-05 16:23:10|558.98|552.98|558.98|552.98|558.99|552.99|558.97|552.97|0
1620231800000|2021-05-05 16:23:20|558.97|552.97|558.97|552.97|558.98|552.98|558.97|552.97|0
1620231810000|2021-05-05 16:23:30|558.98|552.98|558.82|552.82|558.98|552.98|558.82|552.82|0
1620231820000|2021-05-05 16:23:40|558.75|552.75|558.75|552.75|558.75|552.75|558.74|552.74|0
1620231830000|2021-05-05 16:23:50|558.74|552.74|558.74|552.74|558.74|552.74|558.74|552.74|0
1620231840000|2021-05-05 16:24:00|558.75|552.75|558.75|552.75|558.75|552.75|558.74|552.74|0
1620231850000|2021-05-05 16:24:10|558.69|552.69|558.72|552.72|558.72|552.72|558.69|552.69|0
1620231860000|2021-05-05 16:24:20|558.71|552.71|558.73|552.73|558.73|552.73|558.67|552.67|0
1620231870000|2021-05-05 16:24:30|558.7|552.7|558.7|552.7|558.7|552.7|558.7|552.7|0
1620231890000|2021-05-05 16:24:50|558.69|552.69|558.69|552.69|558.69|552.69|558.69|552.69|0
1620231900000|2021-05-05 16:25:00|558.66|552.66|558.66|552.66|558.66|552.66|558.66|552.66|0
1620231910000|2021-05-05 16:25:10|558.61|552.61|558.62|552.62|558.62|552.62|558.61|552.61|0
1620231920000|2021-05-05 16:25:20|558.77|552.77|558.69|552.69|558.77|552.77|558.69|552.69|0
1620231930000|2021-05-05 16:25:30|558.66|552.66|558.51|552.51|558.66|552.66|558.49|552.49|0
1620231940000|2021-05-05 16:25:40|558.54|552.54|558.56|552.56|558.56|552.56|558.54|552.54|0
1620231950000|2021-05-05 16:25:50|558.57|552.57|558.59|552.59|558.59|552.59|558.56|552.56|0
1620231970000|2021-05-05 16:26:10|558.61|552.61|558.6|552.6|558.68|552.68|558.6|552.6|0
1620231980000|2021-05-05 16:26:20|558.61|552.61|558.6|552.6|558.61|552.61|558.6|552.6|0
1620231990000|2021-05-05 16:26:30|558.52|552.52|558.49|552.49|558.52|552.52|558.48|552.48|0
1620232000000|2021-05-05 16:26:40|558.5|552.5|558.45|552.45|558.5|552.5|558.45|552.45|0
1620232010000|2021-05-05 16:26:50|558.43|552.43|558.47|552.47|558.47|552.47|558.43|552.43|0
1620232020000|2021-05-05 16:27:00|558.46|552.46|558.46|552.46|558.46|552.46|558.46|552.46|0
1620232030000|2021-05-05 16:27:10|558.48|552.48|558.51|552.51|558.51|552.51|558.48|552.48|0
1620232040000|2021-05-05 16:27:20|558.49|552.49|558.49|552.49|558.49|552.49|558.49|552.49|0
1620232050000|2021-05-05 16:27:30|558.42|552.42|558.46|552.46|558.46|552.46|558.42|552.42|0
1620232060000|2021-05-05 16:27:40|558.21|552.21|558.22|552.22|558.29|552.29|558.21|552.21|0
1620232070000|2021-05-05 16:27:50|558.24|552.24|558.25|552.25|558.25|552.25|558.24|552.24|0
1620232080000|2021-05-05 16:28:00|558.2|552.2|558.21|552.21|558.21|552.21|558.2|552.2|0
1620232100000|2021-05-05 16:28:20|558.23|552.23|558.23|552.23|558.23|552.23|558.23|552.23|0
1620232110000|2021-05-05 16:28:30|558.21|552.21|558.21|552.21|558.21|552.21|558.21|552.21|0
1620232120000|2021-05-05 16:28:40|558.22|552.22|558.25|552.25|558.25|552.25|558.22|552.22|0
1620232130000|2021-05-05 16:28:50|558.28|552.28|558.28|552.28|558.28|552.28|558.28|552.28|0
1620232140000|2021-05-05 16:29:00|558.3|552.3|558.26|552.26|558.3|552.3|558.23|552.23|0
1620232150000|2021-05-05 16:29:10|558.24|552.24|558.09|552.09|558.24|552.24|558.09|552.09|0
1620232160000|2021-05-05 16:29:20|557.89|551.89|557.86|551.86|557.89|551.89|557.86|551.86|0
1620232170000|2021-05-05 16:29:30|557.88|551.88|557.86|551.86|557.88|551.88|557.85|551.85|0
1620232180000|2021-05-05 16:29:40|557.85|551.85|557.85|551.85|557.85|551.85|557.85|551.85|0
1620232190000|2021-05-05 16:29:50|557.84|551.84|558.02|552.02|558.02|552.02|557.84|551.84|0
1620232200000|2021-05-05 16:30:00|558.01|552.01|558.01|552.01|558.01|552.01|558.01|552.01|0
1620232210000|2021-05-05 16:30:10|557.98|551.98|558.31|552.31|558.31|552.31|557.98|551.98|0
1620232220000|2021-05-05 16:30:20|558.46|552.46|558.39|552.39|558.46|552.46|558.39|552.39|0
1620232230000|2021-05-05 16:30:30|558.4|552.4|558.44|552.44|558.44|552.44|558.39|552.39|0
1620232240000|2021-05-05 16:30:40|558.47|552.47|558.3|552.3|558.54|552.54|558.3|552.3|0
1620232250000|2021-05-05 16:30:50|558.15|552.15|558.15|552.15|558.16|552.16|558.15|552.15|0
1620232260000|2021-05-05 16:31:00|558.18|552.18|558.26|552.26|558.26|552.26|558.17|552.17|0
1620232270000|2021-05-05 16:31:10|558.25|552.25|558.11|552.11|558.25|552.25|558.1|552.1|0
1620232280000|2021-05-05 16:31:20|558.1|552.1|558.02|552.02|558.1|552.1|558.02|552.02|0
1620232310000|2021-05-05 16:31:50|557.98|551.98|557.9|551.9|557.98|551.98|557.9|551.9|0
1620232320000|2021-05-05 16:32:00|557.91|551.91|558|552|558|552|557.9|551.9|0
1620232330000|2021-05-05 16:32:10|558.01|552.01|558.04|552.04|558.04|552.04|558.01|552.01|0
1620232340000|2021-05-05 16:32:20|558|552|557.98|551.98|558|552|557.98|551.98|0
1620232360000|2021-05-05 16:32:40|558.05|552.05|557.98|551.98|558.06|552.06|557.98|551.98|0
1620232370000|2021-05-05 16:32:50|557.91|551.91|557.89|551.89|557.91|551.91|557.89|551.89|0
1620232380000|2021-05-05 16:33:00|557.84|551.84|557.82|551.82|557.87|551.87|557.82|551.82|0
1620232390000|2021-05-05 16:33:10|557.79|551.79|557.79|551.79|557.79|551.79|557.79|551.79|0
1620232400000|2021-05-05 16:33:20|557.71|551.71|557.54|551.54|557.71|551.71|557.53|551.53|0
1620232410000|2021-05-05 16:33:30|557.51|551.51|557.51|551.51|557.51|551.51|557.51|551.51|0
1620232420000|2021-05-05 16:33:40|557.52|551.52|557.44|551.44|557.52|551.52|557.44|551.44|0
1620232430000|2021-05-05 16:33:50|557.42|551.42|557.44|551.44|557.44|551.44|557.35|551.35|0
1620232440000|2021-05-05 16:34:00|557.38|551.38|557.23|551.23|557.38|551.38|557.23|551.23|0
1620232450000|2021-05-05 16:34:10|557.16|551.16|557.16|551.16|557.16|551.16|557.16|551.16|0
1620232460000|2021-05-05 16:34:20|557.08|551.08|557.1|551.1|557.1|551.1|557.08|551.08|0
1620232470000|2021-05-05 16:34:30|557.12|551.12|557.12|551.12|557.12|551.12|557.12|551.12|0
1620232480000|2021-05-05 16:34:40|557.17|551.17|557.16|551.16|557.17|551.17|557.16|551.16|0
1620232490000|2021-05-05 16:34:50|557.1|551.1|556.99|550.99|557.1|551.1|556.99|550.99|0
1620232500000|2021-05-05 16:35:00|556.94|550.94|556.92|550.92|556.94|550.94|556.92|550.92|0
1620232510000|2021-05-05 16:35:10|557.07|551.07|557.06|551.06|557.07|551.07|557.06|551.06|0
1620232520000|2021-05-05 16:35:20|557.02|551.02|557.04|551.04|557.04|551.04|557.02|551.02|0
1620232540000|2021-05-05 16:35:40|557.06|551.06|556.97|550.97|557.06|551.06|556.91|550.91|0
1620232550000|2021-05-05 16:35:50|556.9|550.9|556.61|550.61|556.9|550.9|556.6|550.6|0
1620232560000|2021-05-05 16:36:00|556.68|550.68|556.6|550.6|556.68|550.68|556.6|550.6|0
1620232570000|2021-05-05 16:36:10|556.3|550.3|556.31|550.31|556.36|550.36|556.28|550.28|0
1620232580000|2021-05-05 16:36:20|556.22|550.22|556.14|550.14|556.22|550.22|556.14|550.14|0
1620232590000|2021-05-05 16:36:30|556.22|550.22|556.27|550.27|556.27|550.27|556.22|550.22|0
1620232600000|2021-05-05 16:36:40|556.16|550.16|556.16|550.16|556.16|550.16|556.16|550.16|0
1620232610000|2021-05-05 16:36:50|556.17|550.17|556.16|550.16|556.17|550.17|556.09|550.09|0
1620232620000|2021-05-05 16:37:00|556.24|550.24|556.32|550.32|556.32|550.32|556.24|550.24|0
1620232630000|2021-05-05 16:37:10|556.31|550.31|556.32|550.32|556.32|550.32|556.31|550.31|0
1620232640000|2021-05-05 16:37:20|556.37|550.37|556.42|550.42|556.42|550.42|556.36|550.36|0
1620232650000|2021-05-05 16:37:30|556.43|550.43|556.44|550.44|556.44|550.44|556.43|550.43|0
1620232660000|2021-05-05 16:37:40|556.46|550.46|556.53|550.53|556.53|550.53|556.46|550.46|0
1620232670000|2021-05-05 16:37:50|556.6|550.6|556.6|550.6|556.6|550.6|556.6|550.6|0
1620232680000|2021-05-05 16:38:00|556.61|550.61|556.62|550.62|556.62|550.62|556.61|550.61|0
1620232690000|2021-05-05 16:38:10|556.63|550.63|556.62|550.62|556.63|550.63|556.62|550.62|0
1620232700000|2021-05-05 16:38:20|556.63|550.63|556.54|550.54|556.63|550.63|556.54|550.54|0
1620232710000|2021-05-05 16:38:30|556.53|550.53|556.45|550.45|556.53|550.53|556.44|550.44|0
1620232720000|2021-05-05 16:38:40|556.37|550.37|556.37|550.37|556.37|550.37|556.37|550.37|0
1620232730000|2021-05-05 16:38:50|556.38|550.38|556.38|550.38|556.38|550.38|556.38|550.38|0
1620232740000|2021-05-05 16:39:00|556.39|550.39|556.39|550.39|556.39|550.39|556.39|550.39|0
1620232750000|2021-05-05 16:39:10|556.37|550.37|556.37|550.37|556.37|550.37|556.37|550.37|0
1620232770000|2021-05-05 16:39:30|556.34|550.34|556.22|550.22|556.34|550.34|556.22|550.22|0
1620232780000|2021-05-05 16:39:40|556.21|550.21|556.1|550.1|556.21|550.21|556.1|550.1|0
1620232790000|2021-05-05 16:39:50|556.01|550.01|556.04|550.04|556.04|550.04|556.01|550.01|0
1620232800000|2021-05-05 16:40:00|556.01|550.01|556.08|550.08|556.08|550.08|556.01|550.01|0
1620232810000|2021-05-05 16:40:10|556.09|550.09|556.09|550.09|556.09|550.09|556.09|550.09|0
1620232820000|2021-05-05 16:40:20|556.1|550.1|556.11|550.11|556.11|550.11|556.1|550.1|0
1620232830000|2021-05-05 16:40:30|556.1|550.1|556.28|550.28|556.33|550.33|556.1|550.1|0
1620232840000|2021-05-05 16:40:40|556.36|550.36|556.38|550.38|556.38|550.38|556.36|550.36|0
1620232850000|2021-05-05 16:40:50|556.41|550.41|556.42|550.42|556.42|550.42|556.41|550.41|0
1620232860000|2021-05-05 16:41:00|556.41|550.41|556.51|550.51|556.51|550.51|556.41|550.41|0
1620232870000|2021-05-05 16:41:10|556.5|550.5|556.61|550.61|556.61|550.61|556.48|550.48|0
1620232880000|2021-05-05 16:41:20|556.64|550.64|556.86|550.86|556.86|550.86|556.63|550.63|0
1620232900000|2021-05-05 16:41:40|556.84|550.84|556.8|550.8|556.84|550.84|556.8|550.8|0
1620232920000|2021-05-05 16:42:00|556.75|550.75|556.57|550.57|556.75|550.75|556.57|550.57|0
1620232930000|2021-05-05 16:42:10|556.58|550.58|556.6|550.6|556.6|550.6|556.58|550.58|0
1620232940000|2021-05-05 16:42:20|556.5|550.5|556.56|550.56|556.56|550.56|556.49|550.49|0
1620232950000|2021-05-05 16:42:30|556.58|550.58|556.58|550.58|556.58|550.58|556.58|550.58|0
1620232960000|2021-05-05 16:42:40|556.57|550.57|556.56|550.56|556.57|550.57|556.56|550.56|0
1620232970000|2021-05-05 16:42:50|556.57|550.57|556.57|550.57|556.57|550.57|556.56|550.56|0
1620232980000|2021-05-05 16:43:00|556.59|550.59|556.59|550.59|556.59|550.59|556.59|550.59|0
1620232990000|2021-05-05 16:43:10|556.38|550.38|556.38|550.38|556.38|550.38|556.38|550.38|0
1620233000000|2021-05-05 16:43:20|556.37|550.37|556.37|550.37|556.37|550.37|556.37|550.37|0
1620233010000|2021-05-05 16:43:30|556.42|550.42|556.4|550.4|556.42|550.42|556.4|550.4|0
1620233020000|2021-05-05 16:43:40|556.33|550.33|556.33|550.33|556.33|550.33|556.33|550.33|0
1620233030000|2021-05-05 16:43:50|556.32|550.32|556.32|550.32|556.32|550.32|556.32|550.32|0
1620233040000|2021-05-05 16:44:00|556.33|550.33|556.33|550.33|556.33|550.33|556.32|550.32|0
1620233050000|2021-05-05 16:44:10|556.32|550.32|556.37|550.37|556.37|550.37|556.32|550.32|0
1620233060000|2021-05-05 16:44:20|556.42|550.42|556.44|550.44|556.44|550.44|556.42|550.42|0
1620233070000|2021-05-05 16:44:30|556.45|550.45|556.71|550.71|556.73|550.73|556.45|550.45|0
1620233080000|2021-05-05 16:44:40|556.63|550.63|556.66|550.66|556.66|550.66|556.63|550.63|0
1620233090000|2021-05-05 16:44:50|556.81|550.81|556.83|550.83|556.84|550.84|556.81|550.81|0
1620233100000|2021-05-05 16:45:00|556.85|550.85|556.85|550.85|556.85|550.85|556.85|550.85|0
1620233110000|2021-05-05 16:45:10|556.81|550.81|556.83|550.83|556.83|550.83|556.81|550.81|0
1620233130000|2021-05-05 16:45:30|556.84|550.84|556.82|550.82|556.84|550.84|556.82|550.82|0
1620233140000|2021-05-05 16:45:40|556.81|550.81|556.88|550.88|556.88|550.88|556.81|550.81|0
1620233160000|2021-05-05 16:46:00|556.93|550.93|556.94|550.94|556.94|550.94|556.93|550.93|0
1620233180000|2021-05-05 16:46:20|556.93|550.93|556.94|550.94|556.94|550.94|556.93|550.93|0
1620233190000|2021-05-05 16:46:30|556.95|550.95|556.95|550.95|556.95|550.95|556.95|550.95|0
1620233200000|2021-05-05 16:46:40|557.06|551.06|557.08|551.08|557.08|551.08|557.06|551.06|0
1620233210000|2021-05-05 16:46:50|557.12|551.12|557.12|551.12|557.12|551.12|557.12|551.12|0
1620233220000|2021-05-05 16:47:00|557.11|551.11|557.1|551.1|557.11|551.11|557.08|551.08|0
1620233230000|2021-05-05 16:47:10|557.11|551.11|557.12|551.12|557.12|551.12|557.11|551.11|0
1620233240000|2021-05-05 16:47:20|557.2|551.2|557.18|551.18|557.2|551.2|557.18|551.18|0
1620233250000|2021-05-05 16:47:30|557.15|551.15|557.14|551.14|557.15|551.15|557.14|551.14|0
1620233260000|2021-05-05 16:47:40|557.07|551.07|557.07|551.07|557.07|551.07|557.07|551.07|0
1620233270000|2021-05-05 16:47:50|556.99|550.99|556.99|550.99|556.99|550.99|556.99|550.99|0
1620233280000|2021-05-05 16:48:00|556.88|550.88|556.88|550.88|556.88|550.88|556.88|550.88|0
1620233290000|2021-05-05 16:48:10|556.86|550.86|556.86|550.86|556.87|550.87|556.86|550.86|0
1620233300000|2021-05-05 16:48:20|556.88|550.88|556.88|550.88|556.88|550.88|556.88|550.88|0
1620233310000|2021-05-05 16:48:30|556.87|550.87|556.87|550.87|556.87|550.87|556.87|550.87|0
1620233330000|2021-05-05 16:48:50|556.8|550.8|556.74|550.74|556.8|550.8|556.74|550.74|0
1620233340000|2021-05-05 16:49:00|556.75|550.75|556.66|550.66|556.75|550.75|556.66|550.66|0
1620233360000|2021-05-05 16:49:20|556.68|550.68|556.7|550.7|556.7|550.7|556.68|550.68|0
1620233370000|2021-05-05 16:49:30|556.74|550.74|556.74|550.74|556.74|550.74|556.74|550.74|0
1620233380000|2021-05-05 16:49:40|556.89|550.89|556.89|550.89|556.89|550.89|556.89|550.89|0
1620233390000|2021-05-05 16:49:50|556.87|550.87|556.87|550.87|556.87|550.87|556.86|550.86|0
1620233420000|2021-05-05 16:50:20|556.79|550.79|556.79|550.79|556.79|550.79|556.78|550.78|0
1620233430000|2021-05-05 16:50:30|556.72|550.72|556.72|550.72|556.72|550.72|556.72|550.72|0
1620233440000|2021-05-05 16:50:40|556.73|550.73|556.78|550.78|556.78|550.78|556.72|550.72|0
1620233460000|2021-05-05 16:51:00|556.8|550.8|556.8|550.8|556.8|550.8|556.8|550.8|0
1620233470000|2021-05-05 16:51:10|556.79|550.79|556.79|550.79|556.79|550.79|556.79|550.79|0
1620233480000|2021-05-05 16:51:20|556.86|550.86|556.79|550.79|556.86|550.86|556.79|550.79|0
1620233490000|2021-05-05 16:51:30|556.82|550.82|556.84|550.84|556.84|550.84|556.82|550.82|0
1620233500000|2021-05-05 16:51:40|556.85|550.85|556.81|550.81|556.85|550.85|556.81|550.81|0
1620233510000|2021-05-05 16:51:50|556.99|550.99|557.03|551.03|557.03|551.03|556.99|550.99|0
1620233520000|2021-05-05 16:52:00|556.85|550.85|556.85|550.85|556.85|550.85|556.85|550.85|0
1620233530000|2021-05-05 16:52:10|556.82|550.82|556.82|550.82|556.82|550.82|556.82|550.82|0
1620233540000|2021-05-05 16:52:20|556.9|550.9|556.83|550.83|556.93|550.93|556.83|550.83|0
1620233550000|2021-05-05 16:52:30|556.84|550.84|556.84|550.84|556.84|550.84|556.83|550.83|0
1620233560000|2021-05-05 16:52:40|556.86|550.86|556.76|550.76|556.86|550.86|556.76|550.76|0
1620233570000|2021-05-05 16:52:50|556.83|550.83|556.85|550.85|556.85|550.85|556.78|550.78|0
1620233580000|2021-05-05 16:53:00|556.88|550.88|556.81|550.81|556.88|550.88|556.79|550.79|0
1620233590000|2021-05-05 16:53:10|556.73|550.73|556.73|550.73|556.73|550.73|556.73|550.73|0
1620233600000|2021-05-05 16:53:20|556.71|550.71|556.71|550.71|556.71|550.71|556.71|550.71|0
1620233630000|2021-05-05 16:53:50|556.74|550.74|556.66|550.66|556.74|550.74|556.66|550.66|0
1620233640000|2021-05-05 16:54:00|556.64|550.64|556.77|550.77|556.77|550.77|556.64|550.64|0
1620233650000|2021-05-05 16:54:10|556.8|550.8|556.93|550.93|556.93|550.93|556.8|550.8|0
1620233660000|2021-05-05 16:54:20|556.94|550.94|556.93|550.93|556.94|550.94|556.93|550.93|0
1620233670000|2021-05-05 16:54:30|556.96|550.96|556.96|550.96|556.96|550.96|556.93|550.93|0
1620233680000|2021-05-05 16:54:40|557.02|551.02|557.04|551.04|557.04|551.04|557.02|551.02|0
1620233700000|2021-05-05 16:55:00|557.09|551.09|557.09|551.09|557.09|551.09|557.09|551.09|0
1620233710000|2021-05-05 16:55:10|557.04|551.04|556.99|550.99|557.07|551.07|556.99|550.99|0
1620233720000|2021-05-05 16:55:20|557.04|551.04|557.04|551.04|557.04|551.04|557.04|551.04|0
1620233730000|2021-05-05 16:55:30|557.02|551.02|556.97|550.97|557.02|551.02|556.97|550.97|0
1620233740000|2021-05-05 16:55:40|556.94|550.94|556.94|550.94|556.94|550.94|556.94|550.94|0
1620233770000|2021-05-05 16:56:10|556.87|550.87|556.8|550.8|556.87|550.87|556.78|550.78|0
1620233780000|2021-05-05 16:56:20|556.76|550.76|556.72|550.72|556.76|550.76|556.72|550.72|0
1620233790000|2021-05-05 16:56:30|556.68|550.68|556.43|550.43|556.68|550.68|556.4|550.4|0
1620233810000|2021-05-05 16:56:50|556.4|550.4|556.33|550.33|556.4|550.4|556.32|550.32|0
1620233820000|2021-05-05 16:57:00|556.32|550.32|556.27|550.27|556.32|550.32|556.27|550.27|0
1620233850000|2021-05-05 16:57:30|556.34|550.34|556.34|550.34|556.35|550.35|556.34|550.34|0
1620233860000|2021-05-05 16:57:40|556.27|550.27|556.27|550.27|556.27|550.27|556.27|550.27|0
1620233870000|2021-05-05 16:57:50|556.21|550.21|556.21|550.21|556.21|550.21|556.21|550.21|0
1620233880000|2021-05-05 16:58:00|556.22|550.22|556.07|550.07|556.22|550.22|556.05|550.05|0
1620233890000|2021-05-05 16:58:10|556.05|550.05|556.05|550.05|556.05|550.05|556.05|550.05|0
1620233900000|2021-05-05 16:58:20|556.08|550.08|556.08|550.08|556.08|550.08|556.08|550.08|0
1620233910000|2021-05-05 16:58:30|556.07|550.07|556.24|550.24|556.24|550.24|556.07|550.07|0
1620233920000|2021-05-05 16:58:40|556.18|550.18|556.15|550.15|556.21|550.21|556.15|550.15|0
1620233930000|2021-05-05 16:58:50|556.16|550.16|556.27|550.27|556.27|550.27|556.16|550.16|0
1620233950000|2021-05-05 16:59:10|556.31|550.31|556.37|550.37|556.37|550.37|556.31|550.31|0
1620233960000|2021-05-05 16:59:20|556.39|550.39|556.63|550.63|556.63|550.63|556.39|550.39|0
1620234000000|2021-05-05 17:00:00|556.68|550.68|556.66|550.66|556.68|550.68|556.63|550.63|0
1620234010000|2021-05-05 17:00:10|556.36|550.36|556.38|550.38|556.38|550.38|556.36|550.36|0
1620234020000|2021-05-05 17:00:20|556.34|550.34|556.34|550.34|556.35|550.35|556.34|550.34|0
1620234040000|2021-05-05 17:00:40|556.32|550.32|556.32|550.32|556.32|550.32|556.32|550.32|0
1620234050000|2021-05-05 17:00:50|556.34|550.34|556.5|550.5|556.5|550.5|556.34|550.34|0
1620234060000|2021-05-05 17:01:00|556.49|550.49|556.57|550.57|556.57|550.57|556.49|550.49|0
1620234070000|2021-05-05 17:01:10|556.6|550.6|556.63|550.63|556.63|550.63|556.6|550.6|0
1620234080000|2021-05-05 17:01:20|556.65|550.65|556.65|550.65|556.65|550.65|556.65|550.65|0
1620234090000|2021-05-05 17:01:30|556.56|550.56|556.63|550.63|556.64|550.64|556.56|550.56|0
1620234100000|2021-05-05 17:01:40|556.62|550.62|556.92|550.92|556.92|550.92|556.62|550.62|0
1620234110000|2021-05-05 17:01:50|556.94|550.94|556.99|550.99|556.99|550.99|556.91|550.91|0
1620234120000|2021-05-05 17:02:00|557|551|557|551|557.02|551.02|557|551|0
1620234130000|2021-05-05 17:02:10|557.05|551.05|556.91|550.91|557.05|551.05|556.87|550.87|0
1620234150000|2021-05-05 17:02:30|556.88|550.88|556.85|550.85|556.88|550.88|556.85|550.85|0
1620234160000|2021-05-05 17:02:40|556.65|550.65|556.67|550.67|556.67|550.67|556.65|550.65|0
1620234170000|2021-05-05 17:02:50|556.66|550.66|556.67|550.67|556.67|550.67|556.65|550.65|0
1620234180000|2021-05-05 17:03:00|556.68|550.68|556.42|550.42|556.68|550.68|556.41|550.41|0
1620234190000|2021-05-05 17:03:10|556.41|550.41|556.36|550.36|556.41|550.41|556.36|550.36|0
1620234200000|2021-05-05 17:03:20|556.12|550.12|555.81|549.81|556.12|550.12|555.81|549.81|0
1620234210000|2021-05-05 17:03:30|555.84|549.84|555.82|549.82|555.84|549.84|555.82|549.82|0
1620234230000|2021-05-05 17:03:50|555.75|549.75|555.5|549.5|555.75|549.75|555.5|549.5|0
1620234240000|2021-05-05 17:04:00|555.55|549.55|555.46|549.46|555.55|549.55|555.46|549.46|0
1620234250000|2021-05-05 17:04:10|555.47|549.47|555.51|549.51|555.51|549.51|555.46|549.46|0
1620234260000|2021-05-05 17:04:20|555.49|549.49|555.49|549.49|555.49|549.49|555.49|549.49|0
1620234270000|2021-05-05 17:04:30|555.5|549.5|555.5|549.5|555.51|549.51|555.5|549.5|0
1620234280000|2021-05-05 17:04:40|555.49|549.49|555.38|549.38|555.49|549.49|555.38|549.38|0
1620234290000|2021-05-05 17:04:50|555.41|549.41|555.41|549.41|555.41|549.41|555.41|549.41|0
1620234300000|2021-05-05 17:05:00|555.4|549.4|555.45|549.45|555.45|549.45|555.4|549.4|0
1620234310000|2021-05-05 17:05:10|555.48|549.48|555.42|549.42|555.48|549.48|555.42|549.42|0
1620234320000|2021-05-05 17:05:20|555.39|549.39|555.5|549.5|555.5|549.5|555.39|549.39|0
1620234340000|2021-05-05 17:05:40|555.51|549.51|555.5|549.5|555.51|549.51|555.48|549.48|0
1620234350000|2021-05-05 17:05:50|555.49|549.49|555.47|549.47|555.49|549.49|555.47|549.47|0
1620234370000|2021-05-05 17:06:10|555.49|549.49|555.47|549.47|555.49|549.49|555.47|549.47|0
1620234380000|2021-05-05 17:06:20|555.36|549.36|555.36|549.36|555.36|549.36|555.28|549.28|0
1620234390000|2021-05-05 17:06:30|555.54|549.54|555.54|549.54|555.54|549.54|555.54|549.54|0
1620234400000|2021-05-05 17:06:40|555.57|549.57|555.57|549.57|555.57|549.57|555.57|549.57|0
1620234410000|2021-05-05 17:06:50|555.64|549.64|555.72|549.72|555.72|549.72|555.64|549.64|0
1620234420000|2021-05-05 17:07:00|555.64|549.64|555.71|549.71|555.71|549.71|555.64|549.64|0
1620234430000|2021-05-05 17:07:10|555.73|549.73|555.8|549.8|555.83|549.83|555.73|549.73|0
1620234440000|2021-05-05 17:07:20|555.81|549.81|555.81|549.81|555.81|549.81|555.81|549.81|0
1620234450000|2021-05-05 17:07:30|555.78|549.78|555.78|549.78|555.78|549.78|555.78|549.78|0
1620234460000|2021-05-05 17:07:40|555.77|549.77|555.66|549.66|555.77|549.77|555.66|549.66|0
1620234470000|2021-05-05 17:07:50|555.67|549.67|555.66|549.66|555.67|549.67|555.66|549.66|0
1620234480000|2021-05-05 17:08:00|555.67|549.67|555.48|549.48|555.67|549.67|555.48|549.48|0
1620234490000|2021-05-05 17:08:10|555.18|549.18|555.18|549.18|555.18|549.18|555.18|549.18|0
1620234500000|2021-05-05 17:08:20|555.11|549.11|555.18|549.18|555.18|549.18|555.11|549.11|0
1620234510000|2021-05-05 17:08:30|555.19|549.19|555.19|549.19|555.19|549.19|555.19|549.19|0
1620234520000|2021-05-05 17:08:40|555.34|549.34|555.44|549.44|555.45|549.45|555.34|549.34|0
1620234530000|2021-05-05 17:08:50|555.46|549.46|555.52|549.52|555.53|549.53|555.46|549.46|0
1620234540000|2021-05-05 17:09:00|555.59|549.59|555.59|549.59|555.59|549.59|555.58|549.58|0
1620234550000|2021-05-05 17:09:10|555.58|549.58|555.66|549.66|555.66|549.66|555.58|549.58|0
1620234560000|2021-05-05 17:09:20|555.67|549.67|555.81|549.81|555.81|549.81|555.67|549.67|0
1620234570000|2021-05-05 17:09:30|555.82|549.82|555.89|549.89|555.89|549.89|555.82|549.82|0
1620234580000|2021-05-05 17:09:40|555.87|549.87|555.87|549.87|555.87|549.87|555.87|549.87|0
1620234590000|2021-05-05 17:09:50|555.84|549.84|555.92|549.92|555.92|549.92|555.84|549.84|0
1620234600000|2021-05-05 17:10:00|555.93|549.93|555.93|549.93|555.93|549.93|555.93|549.93|0
1620234610000|2021-05-05 17:10:10|555.94|549.94|555.93|549.93|555.94|549.94|555.93|549.93|0
1620234620000|2021-05-05 17:10:20|555.95|549.95|555.96|549.96|555.96|549.96|555.95|549.95|0
1620234640000|2021-05-05 17:10:40|556.11|550.11|556.11|550.11|556.11|550.11|556.11|550.11|0
1620234660000|2021-05-05 17:11:00|556.08|550.08|556.08|550.08|556.08|550.08|556.08|550.08|0
1620234670000|2021-05-05 17:11:10|556.09|550.09|556.09|550.09|556.09|550.09|556.09|550.09|0
1620234680000|2021-05-05 17:11:20|556.11|550.11|556.14|550.14|556.14|550.14|556.11|550.11|0
1620234690000|2021-05-05 17:11:30|556.16|550.16|556.18|550.18|556.18|550.18|556.15|550.15|0
1620234700000|2021-05-05 17:11:40|556.21|550.21|556.27|550.27|556.27|550.27|556.21|550.21|0
1620234710000|2021-05-05 17:11:50|556.25|550.25|556.24|550.24|556.25|550.25|556.24|550.24|0
1620234720000|2021-05-05 17:12:00|556.26|550.26|556.26|550.26|556.26|550.26|556.26|550.26|0
1620234730000|2021-05-05 17:12:10|556.24|550.24|556.17|550.17|556.24|550.24|556.17|550.17|0
1620234740000|2021-05-05 17:12:20|556.16|550.16|556.13|550.13|556.16|550.16|556.13|550.13|0
1620234750000|2021-05-05 17:12:30|556.12|550.12|556.13|550.13|556.13|550.13|556.12|550.12|0
1620234760000|2021-05-05 17:12:40|556.14|550.14|556.14|550.14|556.14|550.14|556.14|550.14|0
1620234770000|2021-05-05 17:12:50|556.22|550.22|556.22|550.22|556.22|550.22|556.22|550.22|0
1620234780000|2021-05-05 17:13:00|556.23|550.23|556.22|550.22|556.23|550.23|556.22|550.22|0
1620234790000|2021-05-05 17:13:10|556.26|550.26|556.26|550.26|556.26|550.26|556.26|550.26|0
1620234800000|2021-05-05 17:13:20|556.21|550.21|556.21|550.21|556.21|550.21|556.21|550.21|0
1620234810000|2021-05-05 17:13:30|556.43|550.43|556.43|550.43|556.43|550.43|556.43|550.43|0
1620234830000|2021-05-05 17:13:50|556.28|550.28|556.28|550.28|556.28|550.28|556.28|550.28|0
1620234840000|2021-05-05 17:14:00|556.27|550.27|556.27|550.27|556.27|550.27|556.27|550.27|0
1620234850000|2021-05-05 17:14:10|556.28|550.28|556.27|550.27|556.28|550.28|556.27|550.27|0
1620234860000|2021-05-05 17:14:20|556.29|550.29|556.27|550.27|556.29|550.29|556.27|550.27|0
1620234870000|2021-05-05 17:14:30|556.28|550.28|556.32|550.32|556.32|550.32|556.28|550.28|0
1620234880000|2021-05-05 17:14:40|556.35|550.35|556.35|550.35|556.35|550.35|556.35|550.35|0
1620234900000|2021-05-05 17:15:00|556.27|550.27|556.09|550.09|556.27|550.27|556.09|550.09|0
1620234910000|2021-05-05 17:15:10|556.1|550.1|556.09|550.09|556.1|550.1|556.07|550.07|0
1620234920000|2021-05-05 17:15:20|556.15|550.15|556.14|550.14|556.15|550.15|556.13|550.13|0
1620234930000|2021-05-05 17:15:30|556.15|550.15|556.15|550.15|556.15|550.15|556.14|550.14|0
1620234940000|2021-05-05 17:15:40|556.13|550.13|556.15|550.15|556.15|550.15|556.13|550.13|0
1620234950000|2021-05-05 17:15:50|556.3|550.3|556.3|550.3|556.31|550.31|556.3|550.3|0
1620234960000|2021-05-05 17:16:00|556.31|550.31|556.31|550.31|556.31|550.31|556.31|550.31|0
1620234970000|2021-05-05 17:16:10|556.32|550.32|556.32|550.32|556.32|550.32|556.32|550.32|0
1620234990000|2021-05-05 17:16:30|556.31|550.31|556.31|550.31|556.31|550.31|556.31|550.31|0
1620235000000|2021-05-05 17:16:40|556.32|550.32|556.32|550.32|556.32|550.32|556.31|550.31|0
1620235010000|2021-05-05 17:16:50|556.37|550.37|556.37|550.37|556.37|550.37|556.37|550.37|0
1620235030000|2021-05-05 17:17:10|556.38|550.38|556.37|550.37|556.38|550.38|556.37|550.37|0
1620235040000|2021-05-05 17:17:20|556.41|550.41|556.59|550.59|556.59|550.59|556.41|550.41|0
1620235050000|2021-05-05 17:17:30|556.66|550.66|556.71|550.71|556.74|550.74|556.66|550.66|0
1620235060000|2021-05-05 17:17:40|556.66|550.66|556.65|550.65|556.66|550.66|556.65|550.65|0
1620235070000|2021-05-05 17:17:50|556.58|550.58|556.53|550.53|556.58|550.58|556.53|550.53|0
1620235080000|2021-05-05 17:18:00|556.5|550.5|556.39|550.39|556.52|550.52|556.39|550.39|0
1620235090000|2021-05-05 17:18:10|556.38|550.38|556.39|550.39|556.39|550.39|556.38|550.38|0
1620235110000|2021-05-05 17:18:30|556.4|550.4|556.41|550.41|556.47|550.47|556.4|550.4|0
1620235120000|2021-05-05 17:18:40|556.4|550.4|556.39|550.39|556.4|550.4|556.39|550.39|0
1620235130000|2021-05-05 17:18:50|556.37|550.37|556.37|550.37|556.37|550.37|556.37|550.37|0
1620235140000|2021-05-05 17:19:00|556.36|550.36|556.36|550.36|556.36|550.36|556.36|550.36|0
1620235150000|2021-05-05 17:19:10|556.37|550.37|556.35|550.35|556.39|550.39|556.35|550.35|0
1620235160000|2021-05-05 17:19:20|556.36|550.36|556.38|550.38|556.38|550.38|556.36|550.36|0
1620235170000|2021-05-05 17:19:30|556.39|550.39|556.4|550.4|556.4|550.4|556.39|550.39|0
1620235180000|2021-05-05 17:19:40|556.39|550.39|556.39|550.39|556.39|550.39|556.39|550.39|0
1620235190000|2021-05-05 17:19:50|556.38|550.38|556.4|550.4|556.4|550.4|556.38|550.38|0
1620235200000|2021-05-05 17:20:00|556.38|550.38|556.41|550.41|556.41|550.41|556.38|550.38|0
1620235220000|2021-05-05 17:20:20|556.38|550.38|556.38|550.38|556.38|550.38|556.38|550.38|0
1620235230000|2021-05-05 17:20:30|556.35|550.35|556.35|550.35|556.35|550.35|556.35|550.35|0
1620235240000|2021-05-05 17:20:40|556.42|550.42|556.42|550.42|556.42|550.42|556.42|550.42|0
1620235250000|2021-05-05 17:20:50|556.43|550.43|556.41|550.41|556.43|550.43|556.41|550.41|0
1620235260000|2021-05-05 17:21:00|556.46|550.46|556.46|550.46|556.46|550.46|556.46|550.46|0
1620235270000|2021-05-05 17:21:10|556.45|550.45|556.46|550.46|556.46|550.46|556.45|550.45|0
1620235280000|2021-05-05 17:21:20|556.49|550.49|556.52|550.52|556.52|550.52|556.49|550.49|0
1620235300000|2021-05-05 17:21:40|556.59|550.59|556.57|550.57|556.59|550.59|556.57|550.57|0
1620235310000|2021-05-05 17:21:50|556.6|550.6|556.63|550.63|556.63|550.63|556.59|550.59|0
1620235330000|2021-05-05 17:22:10|556.64|550.64|556.69|550.69|556.69|550.69|556.64|550.64|0
1620235340000|2021-05-05 17:22:20|556.72|550.72|557.35|551.35|557.35|551.35|556.72|550.72|0
1620235350000|2021-05-05 17:22:30|557.38|551.38|557.45|551.45|557.45|551.45|557.38|551.38|0
1620235360000|2021-05-05 17:22:40|557.4|551.4|557.3|551.3|557.4|551.4|557.3|551.3|0
1620235370000|2021-05-05 17:22:50|557.31|551.31|557.31|551.31|557.31|551.31|557.31|551.31|0
1620235390000|2021-05-05 17:23:10|557.39|551.39|557.39|551.39|557.39|551.39|557.39|551.39|0
1620235400000|2021-05-05 17:23:20|557.45|551.45|557.6|551.6|557.6|551.6|557.45|551.45|0
1620235410000|2021-05-05 17:23:30|557.61|551.61|557.61|551.61|557.61|551.61|557.61|551.61|0
1620235440000|2021-05-05 17:24:00|557.43|551.43|557.38|551.38|557.43|551.43|557.37|551.37|0
1620235450000|2021-05-05 17:24:10|557.4|551.4|557.48|551.48|557.48|551.48|557.4|551.4|0
1620235460000|2021-05-05 17:24:20|557.56|551.56|557.56|551.56|557.56|551.56|557.56|551.56|0
1620235470000|2021-05-05 17:24:30|557.57|551.57|557.56|551.56|557.59|551.59|557.56|551.56|0
1620235480000|2021-05-05 17:24:40|557.57|551.57|557.57|551.57|557.57|551.57|557.57|551.57|0
1620235490000|2021-05-05 17:24:50|557.4|551.4|557.29|551.29|557.4|551.4|557.29|551.29|0
1620235500000|2021-05-05 17:25:00|557.28|551.28|557.28|551.28|557.28|551.28|557.28|551.28|0
1620235510000|2021-05-05 17:25:10|557.29|551.29|557.13|551.13|557.29|551.29|557.12|551.12|0
1620235520000|2021-05-05 17:25:20|557.28|551.28|557.28|551.28|557.28|551.28|557.28|551.28|0
1620235540000|2021-05-05 17:25:40|557.3|551.3|557.28|551.28|557.3|551.3|557.27|551.27|0
1620235550000|2021-05-05 17:25:50|557.27|551.27|557.28|551.28|557.28|551.28|557.27|551.27|0
1620235560000|2021-05-05 17:26:00|557.27|551.27|557.3|551.3|557.3|551.3|557.27|551.27|0
1620235570000|2021-05-05 17:26:10|557.33|551.33|557.38|551.38|557.38|551.38|557.33|551.33|0
1620235580000|2021-05-05 17:26:20|557.56|551.56|557.79|551.79|557.79|551.79|557.56|551.56|0
1620235590000|2021-05-05 17:26:30|557.8|551.8|557.8|551.8|557.8|551.8|557.78|551.78|0
1620235600000|2021-05-05 17:26:40|557.81|551.81|557.8|551.8|557.81|551.81|557.8|551.8|0
1620235610000|2021-05-05 17:26:50|557.75|551.75|557.75|551.75|557.75|551.75|557.75|551.75|0
1620235620000|2021-05-05 17:27:00|557.77|551.77|557.77|551.77|557.77|551.77|557.77|551.77|0
1620235630000|2021-05-05 17:27:10|557.68|551.68|557.54|551.54|557.68|551.68|557.53|551.53|0
1620235640000|2021-05-05 17:27:20|557.53|551.53|557.52|551.52|557.53|551.53|557.52|551.52|0
1620235650000|2021-05-05 17:27:30|557.53|551.53|557.65|551.65|557.65|551.65|557.53|551.53|0
1620235670000|2021-05-05 17:27:50|557.72|551.72|557.8|551.8|557.8|551.8|557.72|551.72|0
1620235680000|2021-05-05 17:28:00|557.84|551.84|557.84|551.84|557.84|551.84|557.84|551.84|0
1620235690000|2021-05-05 17:28:10|557.85|551.85|557.85|551.85|557.85|551.85|557.85|551.85|0
1620235700000|2021-05-05 17:28:20|557.91|551.91|557.87|551.87|557.91|551.91|557.87|551.87|0
1620235710000|2021-05-05 17:28:30|558.02|552.02|558.02|552.02|558.02|552.02|558.02|552.02|0
1620235720000|2021-05-05 17:28:40|558.05|552.05|558.05|552.05|558.05|552.05|558.05|552.05|0
1620235730000|2021-05-05 17:28:50|558.07|552.07|558.12|552.12|558.12|552.12|558.07|552.07|0
1620235740000|2021-05-05 17:29:00|558.11|552.11|558.1|552.1|558.12|552.12|558.09|552.09|0
1620235750000|2021-05-05 17:29:10|558.09|552.09|557.99|551.99|558.09|552.09|557.97|551.97|0
1620235760000|2021-05-05 17:29:20|557.98|551.98|557.98|551.98|557.98|551.98|557.98|551.98|0
1620235780000|2021-05-05 17:29:40|557.99|551.99|558.04|552.04|558.04|552.04|557.99|551.99|0
1620235790000|2021-05-05 17:29:50|558.19|552.19|558.16|552.16|558.19|552.19|558.16|552.16|0
1620235800000|2021-05-05 17:30:00|558.15|552.15|558.15|552.15|558.15|552.15|558.15|552.15|0
1620235820000|2021-05-05 17:30:20|558.13|552.13|558.06|552.06|558.13|552.13|558.06|552.06|0
1620235850000|2021-05-05 17:30:50|558.08|552.08|558.09|552.09|558.09|552.09|558.08|552.08|0
1620235860000|2021-05-05 17:31:00|558.01|552.01|558.03|552.03|558.03|552.03|558.01|552.01|0
1620235870000|2021-05-05 17:31:10|558.02|552.02|558.04|552.04|558.04|552.04|557.98|551.98|0
1620235880000|2021-05-05 17:31:20|558.01|552.01|558.01|552.01|558.01|552.01|558.01|552.01|0
1620235890000|2021-05-05 17:31:30|558.04|552.04|558.04|552.04|558.04|552.04|558.04|552.04|0
1620235900000|2021-05-05 17:31:40|558.05|552.05|558.05|552.05|558.05|552.05|558.05|552.05|0
1620235910000|2021-05-05 17:31:50|558.04|552.04|557.96|551.96|558.04|552.04|557.96|551.96|0
1620235920000|2021-05-05 17:32:00|557.79|551.79|557.79|551.79|557.8|551.8|557.72|551.72|0
1620235930000|2021-05-05 17:32:10|557.77|551.77|557.83|551.83|557.83|551.83|557.76|551.76|0
1620235940000|2021-05-05 17:32:20|557.84|551.84|557.83|551.83|557.84|551.84|557.83|551.83|0
1620235950000|2021-05-05 17:32:30|557.82|551.82|557.78|551.78|557.85|551.85|557.78|551.78|0
1620235980000|2021-05-05 17:33:00|557.8|551.8|557.82|551.82|557.82|551.82|557.8|551.8|0
1620236000000|2021-05-05 17:33:20|557.67|551.67|557.67|551.67|557.67|551.67|557.67|551.67|0
1620236020000|2021-05-05 17:33:40|557.65|551.65|557.65|551.65|557.66|551.66|557.65|551.65|0
1620236040000|2021-05-05 17:34:00|557.63|551.63|557.68|551.68|557.68|551.68|557.6|551.6|0
1620236050000|2021-05-05 17:34:10|557.65|551.65|557.63|551.63|557.65|551.65|557.63|551.63|0
1620236060000|2021-05-05 17:34:20|557.65|551.65|557.68|551.68|557.68|551.68|557.65|551.65|0
1620236070000|2021-05-05 17:34:30|557.69|551.69|557.69|551.69|557.69|551.69|557.69|551.69|0
1620236080000|2021-05-05 17:34:40|557.7|551.7|557.66|551.66|557.71|551.71|557.66|551.66|0
1620236090000|2021-05-05 17:34:50|557.82|551.82|557.82|551.82|557.82|551.82|557.82|551.82|0
1620236100000|2021-05-05 17:35:00|557.8|551.8|557.82|551.82|557.84|551.84|557.8|551.8|0
1620236110000|2021-05-05 17:35:10|557.83|551.83|557.83|551.83|557.83|551.83|557.83|551.83|0
1620236120000|2021-05-05 17:35:20|557.97|551.97|557.93|551.93|558|552|557.93|551.93|0
1620236130000|2021-05-05 17:35:30|557.92|551.92|557.95|551.95|557.95|551.95|557.92|551.92|0
1620236140000|2021-05-05 17:35:40|557.98|551.98|557.98|551.98|557.98|551.98|557.98|551.98|0
1620236150000|2021-05-05 17:35:50|558|552|558|552|558|552|558|552|0
1620236160000|2021-05-05 17:36:00|558.15|552.15|558.16|552.16|558.16|552.16|558.15|552.15|0
1620236170000|2021-05-05 17:36:10|558.18|552.18|558.18|552.18|558.18|552.18|558.1|552.1|0
1620236180000|2021-05-05 17:36:20|558.21|552.21|558.21|552.21|558.21|552.21|558.21|552.21|0
1620236190000|2021-05-05 17:36:30|558.23|552.23|558.25|552.25|558.25|552.25|558.23|552.23|0
1620236210000|2021-05-05 17:36:50|558.28|552.28|558.28|552.28|558.28|552.28|558.28|552.28|0
1620236230000|2021-05-05 17:37:10|558.27|552.27|558.27|552.27|558.27|552.27|558.27|552.27|0
1620236250000|2021-05-05 17:37:30|558.29|552.29|558.22|552.22|558.29|552.29|558.22|552.22|0
1620236260000|2021-05-05 17:37:40|558.21|552.21|558.21|552.21|558.21|552.21|558.21|552.21|0
1620236280000|2021-05-05 17:38:00|558.18|552.18|558.18|552.18|558.18|552.18|558.18|552.18|0
1620236290000|2021-05-05 17:38:10|558.28|552.28|558.54|552.54|558.54|552.54|558.28|552.28|0
1620236300000|2021-05-05 17:38:20|558.56|552.56|558.55|552.55|558.56|552.56|558.53|552.53|0
1620236310000|2021-05-05 17:38:30|558.62|552.62|558.62|552.62|558.62|552.62|558.62|552.62|0
1620236330000|2021-05-05 17:38:50|558.63|552.63|558.64|552.64|558.64|552.64|558.63|552.63|0
1620236340000|2021-05-05 17:39:00|558.61|552.61|558.69|552.69|558.69|552.69|558.6|552.6|0
1620236350000|2021-05-05 17:39:10|558.73|552.73|558.75|552.75|558.75|552.75|558.73|552.73|0
1620236360000|2021-05-05 17:39:20|558.68|552.68|558.82|552.82|558.82|552.82|558.67|552.67|0
1620236370000|2021-05-05 17:39:30|558.84|552.84|558.84|552.84|558.84|552.84|558.84|552.84|0
1620236380000|2021-05-05 17:39:40|558.83|552.83|558.79|552.79|558.83|552.83|558.79|552.79|0
1620236390000|2021-05-05 17:39:50|558.73|552.73|558.72|552.72|558.73|552.73|558.72|552.72|0
1620236400000|2021-05-05 17:40:00|558.67|552.67|558.67|552.67|558.67|552.67|558.67|552.67|0
1620236410000|2021-05-05 17:40:10|558.7|552.7|558.7|552.7|558.7|552.7|558.7|552.7|0
1620236420000|2021-05-05 17:40:20|558.77|552.77|558.77|552.77|558.77|552.77|558.77|552.77|0
1620236430000|2021-05-05 17:40:30|558.76|552.76|558.67|552.67|558.76|552.76|558.65|552.65|0
1620236450000|2021-05-05 17:40:50|558.65|552.65|558.65|552.65|558.65|552.65|558.65|552.65|0
1620236460000|2021-05-05 17:41:00|558.66|552.66|558.66|552.66|558.66|552.66|558.66|552.66|0
1620236470000|2021-05-05 17:41:10|558.7|552.7|558.78|552.78|558.78|552.78|558.7|552.7|0
1620236480000|2021-05-05 17:41:20|558.74|552.74|558.74|552.74|558.74|552.74|558.74|552.74|0
1620236490000|2021-05-05 17:41:30|558.73|552.73|558.59|552.59|558.73|552.73|558.59|552.59|0
1620236500000|2021-05-05 17:41:40|558.6|552.6|558.6|552.6|558.6|552.6|558.6|552.6|0
1620236520000|2021-05-05 17:42:00|558.61|552.61|558.61|552.61|558.61|552.61|558.61|552.61|0
1620236530000|2021-05-05 17:42:10|558.6|552.6|558.6|552.6|558.6|552.6|558.6|552.6|0
1620236550000|2021-05-05 17:42:30|558.75|552.75|558.75|552.75|558.75|552.75|558.75|552.75|0
1620236560000|2021-05-05 17:42:40|558.73|552.73|558.73|552.73|558.73|552.73|558.73|552.73|0
1620236570000|2021-05-05 17:42:50|558.72|552.72|558.73|552.73|558.73|552.73|558.72|552.72|0
1620236580000|2021-05-05 17:43:00|558.8|552.8|558.8|552.8|558.8|552.8|558.8|552.8|0
1620236590000|2021-05-05 17:43:10|558.79|552.79|558.79|552.79|558.79|552.79|558.79|552.79|0
1620236600000|2021-05-05 17:43:20|558.82|552.82|558.82|552.82|558.82|552.82|558.82|552.82|0
1620236610000|2021-05-05 17:43:30|558.75|552.75|558.73|552.73|558.75|552.75|558.72|552.72|0
1620236620000|2021-05-05 17:43:40|558.72|552.72|558.72|552.72|558.72|552.72|558.72|552.72|0
1620236630000|2021-05-05 17:43:50|558.68|552.68|558.68|552.68|558.68|552.68|558.68|552.68|0
1620236640000|2021-05-05 17:44:00|558.71|552.71|558.71|552.71|558.71|552.71|558.71|552.71|0
1620236650000|2021-05-05 17:44:10|558.73|552.73|558.74|552.74|558.74|552.74|558.73|552.73|0
1620236660000|2021-05-05 17:44:20|558.77|552.77|558.77|552.77|558.77|552.77|558.77|552.77|0
1620236670000|2021-05-05 17:44:30|558.78|552.78|558.79|552.79|558.79|552.79|558.77|552.77|0
1620236680000|2021-05-05 17:44:40|558.81|552.81|558.81|552.81|558.81|552.81|558.81|552.81|0
1620236700000|2021-05-05 17:45:00|558.8|552.8|558.8|552.8|558.8|552.8|558.8|552.8|0
1620236710000|2021-05-05 17:45:10|558.82|552.82|558.85|552.85|558.85|552.85|558.82|552.82|0
1620236730000|2021-05-05 17:45:30|559|553|559|553|559|553|559|553|0
1620236740000|2021-05-05 17:45:40|559.01|553.01|559.1|553.1|559.1|553.1|559.01|553.01|0
1620236750000|2021-05-05 17:45:50|559.03|553.03|559.01|553.01|559.03|553.03|559.01|553.01|0
1620236770000|2021-05-05 17:46:10|559|553|558.94|552.94|559|553|558.94|552.94|0
1620236780000|2021-05-05 17:46:20|559.09|553.09|559.12|553.12|559.12|553.12|559.09|553.09|0
1620236790000|2021-05-05 17:46:30|559.16|553.16|559.19|553.19|559.19|553.19|559.16|553.16|0
1620236800000|2021-05-05 17:46:40|559.2|553.2|559.19|553.19|559.2|553.2|559.19|553.19|0
1620236830000|2021-05-05 17:47:10|559.2|553.2|559.35|553.35|559.35|553.35|559.2|553.2|0
1620236850000|2021-05-05 17:47:30|559.51|553.51|559.61|553.61|559.61|553.61|559.51|553.51|0
1620236860000|2021-05-05 17:47:40|559.71|553.71|559.74|553.74|559.74|553.74|559.71|553.71|0
1620236870000|2021-05-05 17:47:50|559.66|553.66|559.62|553.62|559.66|553.66|559.62|553.62|0
1620236880000|2021-05-05 17:48:00|559.7|553.7|559.72|553.72|559.72|553.72|559.7|553.7|0
1620236890000|2021-05-05 17:48:10|559.65|553.65|559.62|553.62|559.65|553.65|559.62|553.62|0
1620236900000|2021-05-05 17:48:20|559.61|553.61|559.61|553.61|559.61|553.61|559.61|553.61|0
1620236910000|2021-05-05 17:48:30|559.66|553.66|559.66|553.66|559.66|553.66|559.66|553.66|0
1620236930000|2021-05-05 17:48:50|559.69|553.69|559.69|553.69|559.69|553.69|559.69|553.69|0
1620236940000|2021-05-05 17:49:00|559.68|553.68|559.82|553.82|559.82|553.82|559.68|553.68|0
1620236950000|2021-05-05 17:49:10|559.85|553.85|559.81|553.81|559.85|553.85|559.8|553.8|0
1620236960000|2021-05-05 17:49:20|559.88|553.88|559.88|553.88|559.88|553.88|559.88|553.88|0
1620236980000|2021-05-05 17:49:40|559.96|553.96|559.95|553.95|559.96|553.96|559.95|553.95|0
1620236990000|2021-05-05 17:49:50|559.94|553.94|559.93|553.93|559.94|553.94|559.91|553.91|0
1620237000000|2021-05-05 17:50:00|559.87|553.87|559.86|553.86|559.87|553.87|559.86|553.86|0
1620237010000|2021-05-05 17:50:10|559.88|553.88|559.88|553.88|559.88|553.88|559.88|553.88|0
1620237020000|2021-05-05 17:50:20|559.91|553.91|559.86|553.86|559.91|553.91|559.83|553.83|0
1620237030000|2021-05-05 17:50:30|559.93|553.93|560.06|554.06|560.06|554.06|559.93|553.93|0
1620237040000|2021-05-05 17:50:40|560.11|554.11|560.12|554.12|560.14|554.14|560.11|554.11|0
1620237060000|2021-05-05 17:51:00|560.15|554.15|560.2|554.2|560.2|554.2|560.15|554.15|0
1620237070000|2021-05-05 17:51:10|560.17|554.17|560.19|554.19|560.19|554.19|560.17|554.17|0
1620237080000|2021-05-05 17:51:20|560.2|554.2|560.28|554.28|560.28|554.28|560.2|554.2|0
1620237100000|2021-05-05 17:51:40|560.33|554.33|560.31|554.31|560.39|554.39|560.31|554.31|0
1620237120000|2021-05-05 17:52:00|560.28|554.28|560.24|554.24|560.31|554.31|560.24|554.24|0
1620237130000|2021-05-05 17:52:10|560.27|554.27|560.33|554.33|560.33|554.33|560.26|554.26|0
1620237140000|2021-05-05 17:52:20|560.3|554.3|560.62|554.62|560.64|554.64|560.3|554.3|0
1620237150000|2021-05-05 17:52:30|560.63|554.63|560.61|554.61|560.63|554.63|560.59|554.59|0
1620237160000|2021-05-05 17:52:40|560.58|554.58|560.73|554.73|560.73|554.73|560.58|554.58|0
1620237170000|2021-05-05 17:52:50|560.81|554.81|560.81|554.81|560.81|554.81|560.81|554.81|0
1620237180000|2021-05-05 17:53:00|560.84|554.84|560.8|554.8|560.84|554.84|560.8|554.8|0
1620237190000|2021-05-05 17:53:10|560.78|554.78|560.68|554.68|560.78|554.78|560.63|554.63|0
1620237200000|2021-05-05 17:53:20|560.66|554.66|560.68|554.68|560.7|554.7|560.66|554.66|0
1620237210000|2021-05-05 17:53:30|560.65|554.65|560.54|554.54|560.65|554.65|560.54|554.54|0
1620237220000|2021-05-05 17:53:40|560.56|554.56|560.56|554.56|560.56|554.56|560.56|554.56|0
1620237230000|2021-05-05 17:53:50|560.61|554.61|560.61|554.61|560.61|554.61|560.61|554.61|0
1620237240000|2021-05-05 17:54:00|560.62|554.62|560.42|554.42|560.62|554.62|560.42|554.42|0
1620237250000|2021-05-05 17:54:10|560.38|554.38|560.34|554.34|560.38|554.38|560.29|554.29|0
1620237260000|2021-05-05 17:54:20|560.35|554.35|560.42|554.42|560.42|554.42|560.35|554.35|0
1620237280000|2021-05-05 17:54:40|560.37|554.37|560.38|554.38|560.38|554.38|560.37|554.37|0
1620237290000|2021-05-05 17:54:50|560.41|554.41|560.38|554.38|560.41|554.41|560.38|554.38|0
1620237300000|2021-05-05 17:55:00|560.45|554.45|560.46|554.46|560.49|554.49|560.45|554.45|0
1620237310000|2021-05-05 17:55:10|560.45|554.45|560.3|554.3|560.46|554.46|560.3|554.3|0
1620237320000|2021-05-05 17:55:20|560.31|554.31|560.3|554.3|560.31|554.31|560.3|554.3|0
1620237330000|2021-05-05 17:55:30|560.29|554.29|560.32|554.32|560.37|554.37|560.29|554.29|0
1620237340000|2021-05-05 17:55:40|560.17|554.17|560.17|554.17|560.17|554.17|560.17|554.17|0
1620237350000|2021-05-05 17:55:50|560.2|554.2|560.24|554.24|560.24|554.24|560.2|554.2|0
1620237360000|2021-05-05 17:56:00|560.25|554.25|560.5|554.5|560.5|554.5|560.24|554.24|0
1620237370000|2021-05-05 17:56:10|560.51|554.51|560.57|554.57|560.58|554.58|560.51|554.51|0
1620237380000|2021-05-05 17:56:20|560.58|554.58|560.58|554.58|560.58|554.58|560.57|554.57|0
1620237390000|2021-05-05 17:56:30|560.62|554.62|560.6|554.6|560.63|554.63|560.6|554.6|0
1620237400000|2021-05-05 17:56:40|560.59|554.59|560.34|554.34|560.6|554.6|560.34|554.34|0
1620237410000|2021-05-05 17:56:50|560.22|554.22|560.06|554.06|560.22|554.22|560.06|554.06|0
1620237420000|2021-05-05 17:57:00|560.05|554.05|560.08|554.08|560.08|554.08|560.05|554.05|0
1620237430000|2021-05-05 17:57:10|560.05|554.05|560.08|554.08|560.08|554.08|560.05|554.05|0
1620237460000|2021-05-05 17:57:40|560.09|554.09|560.09|554.09|560.09|554.09|560.04|554.04|0
1620237470000|2021-05-05 17:57:50|560.11|554.11|560.11|554.11|560.11|554.11|560.11|554.11|0
1620237480000|2021-05-05 17:58:00|560.13|554.13|560.22|554.22|560.25|554.25|560.13|554.13|0
1620237490000|2021-05-05 17:58:10|560.23|554.23|560.23|554.23|560.23|554.23|560.23|554.23|0
1620237500000|2021-05-05 17:58:20|560.25|554.25|560.25|554.25|560.26|554.26|560.25|554.25|0
1620237510000|2021-05-05 17:58:30|560.23|554.23|560.24|554.24|560.24|554.24|560.23|554.23|0
1620237520000|2021-05-05 17:58:40|560.31|554.31|560.27|554.27|560.31|554.31|560.27|554.27|0
1620237530000|2021-05-05 17:58:50|560.19|554.19|560.17|554.17|560.19|554.19|560.17|554.17|0
1620237550000|2021-05-05 17:59:10|560.19|554.19|560.19|554.19|560.19|554.19|560.19|554.19|0
1620237560000|2021-05-05 17:59:20|560.18|554.18|560.16|554.16|560.18|554.18|560.1|554.1|0
1620237570000|2021-05-05 17:59:30|560.15|554.15|560.18|554.18|560.19|554.19|560.15|554.15|0
1620237580000|2021-05-05 17:59:40|560.11|554.11|560.1|554.1|560.11|554.11|560.1|554.1|0
1620237590000|2021-05-05 17:59:50|560.17|554.17|560.17|554.17|560.17|554.17|560.17|554.17|0
1620237600000|2021-05-05 18:00:00|560.16|554.16|560.15|554.15|560.16|554.16|560.15|554.15|0
1620237610000|2021-05-05 18:00:10|560.12|554.12|560.12|554.12|560.12|554.12|560.12|554.12|0
1620237620000|2021-05-05 18:00:20|560.17|554.17|560.19|554.19|560.19|554.19|560.17|554.17|0
1620237630000|2021-05-05 18:00:30|560.2|554.2|560.35|554.35|560.36|554.36|560.2|554.2|0
1620237640000|2021-05-05 18:00:40|560.33|554.33|560.33|554.33|560.33|554.33|560.33|554.33|0
1620237650000|2021-05-05 18:00:50|560.32|554.32|560.37|554.37|560.37|554.37|560.32|554.32|0
1620237660000|2021-05-05 18:01:00|560.36|554.36|560.52|554.52|560.52|554.52|560.33|554.33|0
1620237670000|2021-05-05 18:01:10|560.54|554.54|560.52|554.52|560.54|554.54|560.52|554.52|0
1620237680000|2021-05-05 18:01:20|560.5|554.5|560.52|554.52|560.52|554.52|560.43|554.43|0
1620237690000|2021-05-05 18:01:30|560.51|554.51|560.42|554.42|560.51|554.51|560.42|554.42|0
1620237710000|2021-05-05 18:01:50|560.41|554.41|560.49|554.49|560.49|554.49|560.41|554.41|0
1620237720000|2021-05-05 18:02:00|560.47|554.47|560.47|554.47|560.47|554.47|560.47|554.47|0
1620237730000|2021-05-05 18:02:10|560.4|554.4|560.42|554.42|560.42|554.42|560.4|554.4|0
1620237740000|2021-05-05 18:02:20|560.3|554.3|560.26|554.26|560.3|554.3|560.26|554.26|0
1620237750000|2021-05-05 18:02:30|560.16|554.16|560.1|554.1|560.16|554.16|560.08|554.08|0
1620237760000|2021-05-05 18:02:40|560.07|554.07|560.04|554.04|560.07|554.07|560.04|554.04|0
1620237770000|2021-05-05 18:02:50|560.05|554.05|560.1|554.1|560.1|554.1|560.05|554.05|0
1620237780000|2021-05-05 18:03:00|560.15|554.15|560.01|554.01|560.15|554.15|560|554|0
1620237790000|2021-05-05 18:03:10|560|554|559.96|553.96|560.01|554.01|559.96|553.96|0
1620237800000|2021-05-05 18:03:20|559.95|553.95|559.96|553.96|559.96|553.96|559.95|553.95|0
1620237810000|2021-05-05 18:03:30|559.88|553.88|559.95|553.95|559.96|553.96|559.88|553.88|0
1620237820000|2021-05-05 18:03:40|559.96|553.96|559.96|553.96|559.96|553.96|559.96|553.96|0
1620237830000|2021-05-05 18:03:50|559.97|553.97|559.96|553.96|559.97|553.97|559.96|553.96|0
1620237840000|2021-05-05 18:04:00|560.11|554.11|560.07|554.07|560.11|554.11|560.07|554.07|0
1620237850000|2021-05-05 18:04:10|560.09|554.09|560.09|554.09|560.09|554.09|560.09|554.09|0
1620237860000|2021-05-05 18:04:20|560.12|554.12|560.09|554.09|560.12|554.12|560.09|554.09|0
1620237870000|2021-05-05 18:04:30|560.11|554.11|560.11|554.11|560.11|554.11|560.11|554.11|0
1620237880000|2021-05-05 18:04:40|560.09|554.09|559.94|553.94|560.09|554.09|559.94|553.94|0
1620237890000|2021-05-05 18:04:50|559.96|553.96|559.97|553.97|559.97|553.97|559.96|553.96|0
1620237900000|2021-05-05 18:05:00|559.95|553.95|559.95|553.95|559.95|553.95|559.95|553.95|0
1620237910000|2021-05-05 18:05:10|559.93|553.93|559.93|553.93|559.93|553.93|559.93|553.93|0
1620237940000|2021-05-05 18:05:40|559.95|553.95|559.95|553.95|559.95|553.95|559.94|553.94|0
1620237950000|2021-05-05 18:05:50|560.02|554.02|559.91|553.91|560.02|554.02|559.91|553.91|0
1620237960000|2021-05-05 18:06:00|559.84|553.84|559.88|553.88|559.91|553.91|559.84|553.84|0
1620237970000|2021-05-05 18:06:10|559.89|553.89|559.88|553.88|559.89|553.89|559.88|553.88|0
1620237980000|2021-05-05 18:06:20|559.89|553.89|559.96|553.96|559.96|553.96|559.89|553.89|0
1620237990000|2021-05-05 18:06:30|559.97|553.97|559.99|553.99|559.99|553.99|559.97|553.97|0
1620238000000|2021-05-05 18:06:40|560|554|560.3|554.3|560.3|554.3|560|554|0
1620238010000|2021-05-05 18:06:50|560.37|554.37|560.39|554.39|560.39|554.39|560.37|554.37|0
1620238020000|2021-05-05 18:07:00|560.38|554.38|560.38|554.38|560.39|554.39|560.38|554.38|0
1620238030000|2021-05-05 18:07:10|560.39|554.39|560.46|554.46|560.46|554.46|560.39|554.39|0
1620238040000|2021-05-05 18:07:20|560.31|554.31|560.13|554.13|560.31|554.31|560.13|554.13|0
1620238050000|2021-05-05 18:07:30|560.12|554.12|560.01|554.01|560.12|554.12|560.01|554.01|0
1620238060000|2021-05-05 18:07:40|560.02|554.02|560.01|554.01|560.02|554.02|560.01|554.01|0
1620238070000|2021-05-05 18:07:50|559.86|553.86|559.92|553.92|559.93|553.93|559.86|553.86|0
1620238080000|2021-05-05 18:08:00|559.91|553.91|559.79|553.79|559.91|553.91|559.79|553.79|0
1620238090000|2021-05-05 18:08:10|559.78|553.78|559.71|553.71|559.78|553.78|559.71|553.71|0
1620238100000|2021-05-05 18:08:20|559.68|553.68|559.63|553.63|559.68|553.68|559.61|553.61|0
1620238110000|2021-05-05 18:08:30|559.64|553.64|559.64|553.64|559.64|553.64|559.64|553.64|0
1620238120000|2021-05-05 18:08:40|559.69|553.69|559.66|553.66|559.69|553.69|559.66|553.66|0
1620238130000|2021-05-05 18:08:50|559.64|553.64|559.64|553.64|559.64|553.64|559.64|553.64|0
1620238140000|2021-05-05 18:09:00|559.63|553.63|559.64|553.64|559.64|553.64|559.63|553.63|0
1620238150000|2021-05-05 18:09:10|559.86|553.86|559.86|553.86|559.86|553.86|559.86|553.86|0
1620238160000|2021-05-05 18:09:20|559.85|553.85|559.82|553.82|559.85|553.85|559.82|553.82|0
1620238170000|2021-05-05 18:09:30|559.79|553.79|559.96|553.96|559.96|553.96|559.78|553.78|0
1620238180000|2021-05-05 18:09:40|559.95|553.95|559.95|553.95|559.95|553.95|559.95|553.95|0
1620238190000|2021-05-05 18:09:50|559.96|553.96|559.88|553.88|559.96|553.96|559.88|553.88|0
1620238200000|2021-05-05 18:10:00|559.73|553.73|559.75|553.75|559.75|553.75|559.73|553.73|0
1620238210000|2021-05-05 18:10:10|559.77|553.77|559.77|553.77|559.77|553.77|559.77|553.77|0
1620238220000|2021-05-05 18:10:20|559.72|553.72|559.72|553.72|559.74|553.74|559.72|553.72|0
1620238230000|2021-05-05 18:10:30|560.01|554.01|560.04|554.04|560.04|554.04|560.01|554.01|0
1620238240000|2021-05-05 18:10:40|560.05|554.05|559.97|553.97|560.05|554.05|559.97|553.97|0
1620238250000|2021-05-05 18:10:50|559.96|553.96|559.96|553.96|559.96|553.96|559.96|553.96|0
1620238260000|2021-05-05 18:11:00|559.98|553.98|560|554|560|554|559.98|553.98|0
1620238270000|2021-05-05 18:11:10|559.99|553.99|560.01|554.01|560.01|554.01|559.99|553.99|0
1620238280000|2021-05-05 18:11:20|560.02|554.02|560.02|554.02|560.02|554.02|560.02|554.02|0
1620238290000|2021-05-05 18:11:30|559.94|553.94|559.94|553.94|559.95|553.95|559.94|553.94|0
1620238300000|2021-05-05 18:11:40|559.95|553.95|559.89|553.89|559.95|553.95|559.89|553.89|0
1620238310000|2021-05-05 18:11:50|559.9|553.9|559.86|553.86|559.9|553.9|559.86|553.86|0
1620238320000|2021-05-05 18:12:00|559.89|553.89|559.91|553.91|559.91|553.91|559.83|553.83|0
1620238330000|2021-05-05 18:12:10|560.01|554.01|560.38|554.38|560.38|554.38|560.01|554.01|0
1620238340000|2021-05-05 18:12:20|560.39|554.39|560.53|554.53|560.53|554.53|560.38|554.38|0
1620238350000|2021-05-05 18:12:30|560.52|554.52|560.51|554.51|560.52|554.52|560.51|554.51|0
1620238360000|2021-05-05 18:12:40|560.59|554.59|560.59|554.59|560.59|554.59|560.58|554.58|0
1620238370000|2021-05-05 18:12:50|560.73|554.73|560.62|554.62|560.73|554.73|560.62|554.62|0
1620238380000|2021-05-05 18:13:00|560.6|554.6|560.55|554.55|560.61|554.61|560.54|554.54|0
1620238390000|2021-05-05 18:13:10|560.56|554.56|560.53|554.53|560.56|554.56|560.53|554.53|0
1620238400000|2021-05-05 18:13:20|560.51|554.51|560.53|554.53|560.53|554.53|560.51|554.51|0
1620238410000|2021-05-05 18:13:30|560.54|554.54|560.46|554.46|560.54|554.54|560.46|554.46|0
1620238430000|2021-05-05 18:13:50|560.45|554.45|560.44|554.44|560.46|554.46|560.44|554.44|0
1620238440000|2021-05-05 18:14:00|560.45|554.45|560.5|554.5|560.5|554.5|560.45|554.45|0
1620238450000|2021-05-05 18:14:10|560.49|554.49|560.49|554.49|560.49|554.49|560.49|554.49|0
1620238460000|2021-05-05 18:14:20|560.48|554.48|560.48|554.48|560.49|554.49|560.48|554.48|0
1620238470000|2021-05-05 18:14:30|560.49|554.49|560.46|554.46|560.49|554.49|560.46|554.46|0
1620238480000|2021-05-05 18:14:40|560.44|554.44|560.59|554.59|560.6|554.6|560.44|554.44|0
1620238500000|2021-05-05 18:15:00|560.61|554.61|560.61|554.61|560.61|554.61|560.61|554.61|0
1620238510000|2021-05-05 18:15:10|560.53|554.53|560.64|554.64|560.64|554.64|560.53|554.53|0
1620238520000|2021-05-05 18:15:20|560.65|554.65|560.67|554.67|560.68|554.68|560.65|554.65|0
1620238530000|2021-05-05 18:15:30|560.64|554.64|560.7|554.7|560.72|554.72|560.64|554.64|0
1620238540000|2021-05-05 18:15:40|560.69|554.69|560.69|554.69|560.7|554.7|560.68|554.68|0
1620238550000|2021-05-05 18:15:50|560.7|554.7|560.69|554.69|560.7|554.7|560.69|554.69|0
1620238560000|2021-05-05 18:16:00|560.7|554.7|560.65|554.65|560.7|554.7|560.65|554.65|0
1620238570000|2021-05-05 18:16:10|560.66|554.66|560.67|554.67|560.68|554.68|560.66|554.66|0
1620238580000|2021-05-05 18:16:20|560.66|554.66|560.68|554.68|560.68|554.68|560.66|554.66|0
1620238590000|2021-05-05 18:16:30|560.69|554.69|560.78|554.78|560.78|554.78|560.67|554.67|0
1620238600000|2021-05-05 18:16:40|560.79|554.79|560.79|554.79|560.79|554.79|560.79|554.79|0
1620238620000|2021-05-05 18:17:00|561.02|555.02|560.91|554.91|561.02|555.02|560.85|554.85|0
1620238630000|2021-05-05 18:17:10|560.84|554.84|560.9|554.9|560.9|554.9|560.84|554.84|0
1620238640000|2021-05-05 18:17:20|560.95|554.95|560.92|554.92|561.1|555.1|560.91|554.91|0
1620238650000|2021-05-05 18:17:30|560.93|554.93|560.93|554.93|560.96|554.96|560.93|554.93|0
1620238660000|2021-05-05 18:17:40|560.91|554.91|561.02|555.02|561.02|555.02|560.91|554.91|0
1620238670000|2021-05-05 18:17:50|561.03|555.03|561.08|555.08|561.11|555.11|561.03|555.03|0
1620238680000|2021-05-05 18:18:00|561.01|555.01|561|555|561.03|555.03|561|555|0
1620238690000|2021-05-05 18:18:10|561.02|555.02|561.03|555.03|561.03|555.03|561.02|555.02|0
1620238700000|2021-05-05 18:18:20|561.06|555.06|561.06|555.06|561.06|555.06|561.06|555.06|0
1620238710000|2021-05-05 18:18:30|561.04|555.04|561.07|555.07|561.07|555.07|561.04|555.04|0
1620238720000|2021-05-05 18:18:40|561.1|555.1|561.09|555.09|561.1|555.1|561.09|555.09|0
1620238730000|2021-05-05 18:18:50|561.08|555.08|561.22|555.22|561.22|555.22|561.06|555.06|0
1620238740000|2021-05-05 18:19:00|561.21|555.21|561.18|555.18|561.21|555.21|561.18|555.18|0
1620238750000|2021-05-05 18:19:10|561.19|555.19|561.22|555.22|561.22|555.22|561.18|555.18|0
1620238760000|2021-05-05 18:19:20|561.26|555.26|561.32|555.32|561.34|555.34|561.26|555.26|0
1620238770000|2021-05-05 18:19:30|561.29|555.29|561.22|555.22|561.29|555.29|561.22|555.22|0
1620238780000|2021-05-05 18:19:40|561.25|555.25|561.16|555.16|561.25|555.25|561.16|555.16|0
1620238790000|2021-05-05 18:19:50|561.15|555.15|561.14|555.14|561.16|555.16|561.13|555.13|0
1620238800000|2021-05-05 18:20:00|561.31|555.31|561.26|555.26|561.31|555.31|561.26|555.26|0
1620238810000|2021-05-05 18:20:10|561.25|555.25|561.26|555.26|561.26|555.26|561.25|555.25|0
1620238820000|2021-05-05 18:20:20|561.23|555.23|561.17|555.17|561.25|555.25|561.17|555.17|0
1620238830000|2021-05-05 18:20:30|561.18|555.18|561.17|555.17|561.18|555.18|561.17|555.17|0
1620238840000|2021-05-05 18:20:40|561.18|555.18|561.26|555.26|561.26|555.26|561.18|555.18|0
1620238850000|2021-05-05 18:20:50|561.28|555.28|561.27|555.27|561.28|555.28|561.26|555.26|0
1620238860000|2021-05-05 18:21:00|561.28|555.28|561.28|555.28|561.28|555.28|561.27|555.27|0
1620238870000|2021-05-05 18:21:10|561.3|555.3|561.3|555.3|561.3|555.3|561.3|555.3|0
1620238880000|2021-05-05 18:21:20|561.22|555.22|561.2|555.2|561.23|555.23|561.2|555.2|0
1620238890000|2021-05-05 18:21:30|561.21|555.21|561.19|555.19|561.21|555.21|561.19|555.19|0
1620238900000|2021-05-05 18:21:40|561.25|555.25|561.33|555.33|561.33|555.33|561.25|555.25|0
1620238910000|2021-05-05 18:21:50|561.44|555.44|561.44|555.44|561.44|555.44|561.44|555.44|0
1620238920000|2021-05-05 18:22:00|561.4|555.4|561.38|555.38|561.4|555.4|561.38|555.38|0
1620238930000|2021-05-05 18:22:10|561.37|555.37|561.31|555.31|561.37|555.37|561.31|555.31|0
1620238940000|2021-05-05 18:22:20|561.33|555.33|561.33|555.33|561.33|555.33|561.33|555.33|0
1620238950000|2021-05-05 18:22:30|561.38|555.38|561.46|555.46|561.46|555.46|561.38|555.38|0
1620238970000|2021-05-05 18:22:50|561.5|555.5|561.51|555.51|561.51|555.51|561.5|555.5|0
1620238980000|2021-05-05 18:23:00|561.53|555.53|561.53|555.53|561.53|555.53|561.53|555.53|0
1620238990000|2021-05-05 18:23:10|561.48|555.48|561.55|555.55|561.55|555.55|561.48|555.48|0
1620239000000|2021-05-05 18:23:20|561.49|555.49|561.5|555.5|561.5|555.5|561.49|555.49|0
1620239010000|2021-05-05 18:23:30|561.49|555.49|561.65|555.65|561.65|555.65|561.49|555.49|0
1620239020000|2021-05-05 18:23:40|561.64|555.64|561.72|555.72|561.72|555.72|561.64|555.64|0
1620239030000|2021-05-05 18:23:50|561.73|555.73|561.73|555.73|561.73|555.73|561.73|555.73|0
1620239040000|2021-05-05 18:24:00|561.74|555.74|561.76|555.76|561.76|555.76|561.73|555.73|0
1620239050000|2021-05-05 18:24:10|561.88|555.88|561.72|555.72|561.88|555.88|561.72|555.72|0
1620239060000|2021-05-05 18:24:20|561.65|555.65|561.62|555.62|561.65|555.65|561.62|555.62|0
1620239070000|2021-05-05 18:24:30|561.59|555.59|561.58|555.58|561.59|555.59|561.58|555.58|0
1620239080000|2021-05-05 18:24:40|561.59|555.59|561.59|555.59|561.59|555.59|561.59|555.59|0
1620239090000|2021-05-05 18:24:50|561.55|555.55|561.55|555.55|561.55|555.55|561.55|555.55|0
1620239100000|2021-05-05 18:25:00|561.47|555.47|561.48|555.48|561.48|555.48|561.47|555.47|0
1620239110000|2021-05-05 18:25:10|561.5|555.5|561.63|555.63|561.63|555.63|561.48|555.48|0
1620239120000|2021-05-05 18:25:20|561.64|555.64|561.78|555.78|561.78|555.78|561.64|555.64|0
1620239140000|2021-05-05 18:25:40|561.76|555.76|561.74|555.74|561.76|555.76|561.73|555.73|0
1620239150000|2021-05-05 18:25:50|561.68|555.68|561.67|555.67|561.68|555.68|561.67|555.67|0
1620239160000|2021-05-05 18:26:00|561.68|555.68|561.55|555.55|561.68|555.68|561.53|555.53|0
1620239170000|2021-05-05 18:26:10|561.54|555.54|560.27|554.27|561.57|555.57|560.27|554.27|0
1620239180000|2021-05-05 18:26:20|560.19|554.19|559.83|553.83|560.34|554.34|559.76|553.76|0
1620239190000|2021-05-05 18:26:30|559.75|553.75|559.78|553.78|559.9|553.9|559.75|553.75|0
1620239200000|2021-05-05 18:26:40|559.76|553.76|559.97|553.97|560.08|554.08|559.76|553.76|0
1620239210000|2021-05-05 18:26:50|560.04|554.04|559.92|553.92|560.04|554.04|559.92|553.92|0
1620239220000|2021-05-05 18:27:00|560.3|554.3|560.47|554.47|560.47|554.47|560.27|554.27|0
1620239230000|2021-05-05 18:27:10|560.5|554.5|560.62|554.62|560.65|554.65|560.5|554.5|0
1620239240000|2021-05-05 18:27:20|560.64|554.64|560.89|554.89|560.95|554.95|560.64|554.64|0
1620239250000|2021-05-05 18:27:30|560.98|554.98|561|555|561.03|555.03|560.98|554.98|0
1620239260000|2021-05-05 18:27:40|560.93|554.93|561.02|555.02|561.02|555.02|560.93|554.93|0
1620239280000|2021-05-05 18:28:00|561.04|555.04|561.27|555.27|561.27|555.27|561.04|555.04|0
1620239290000|2021-05-05 18:28:10|560.74|554.74|560.75|554.75|560.75|554.75|560.74|554.74|0
1620239300000|2021-05-05 18:28:20|560.76|554.76|561.05|555.05|561.05|555.05|560.75|554.75|0
1620239310000|2021-05-05 18:28:30|561.07|555.07|561.07|555.07|561.07|555.07|561.07|555.07|0
1620239320000|2021-05-05 18:28:40|561.15|555.15|561.17|555.17|561.17|555.17|561.15|555.15|0
1620239330000|2021-05-05 18:28:50|561.32|555.32|561.38|555.38|561.38|555.38|561.32|555.32|0
1620239340000|2021-05-05 18:29:00|561.35|555.35|561.35|555.35|561.35|555.35|561.35|555.35|0
1620239350000|2021-05-05 18:29:10|561.36|555.36|561.36|555.36|561.36|555.36|561.34|555.34|0
1620239360000|2021-05-05 18:29:20|561.37|555.37|561.36|555.36|561.37|555.37|561.36|555.36|0
1620239370000|2021-05-05 18:29:30|561.38|555.38|561.35|555.35|561.43|555.43|561.35|555.35|0
1620239380000|2021-05-05 18:29:40|561.36|555.36|561.51|555.51|561.51|555.51|561.36|555.36|0
1620239390000|2021-05-05 18:29:50|561.66|555.66|561.62|555.62|561.66|555.66|561.62|555.62|0
1620239400000|2021-05-05 18:30:00|561.59|555.59|561.54|555.54|561.59|555.59|561.54|555.54|0
1620239420000|2021-05-05 18:30:20|561.57|555.57|561.57|555.57|561.57|555.57|561.57|555.57|0
1620239430000|2021-05-05 18:30:30|561.56|555.56|561.58|555.58|561.58|555.58|561.56|555.56|0
1620239440000|2021-05-05 18:30:40|561.5|555.5|561.38|555.38|561.5|555.5|561.38|555.38|0
1620239450000|2021-05-05 18:30:50|561.4|555.4|561.39|555.39|561.4|555.4|561.39|555.39|0
1620239460000|2021-05-05 18:31:00|561.54|555.54|561.54|555.54|561.54|555.54|561.54|555.54|0
1620239470000|2021-05-05 18:31:10|561.55|555.55|561.55|555.55|561.55|555.55|561.55|555.55|0
1620239480000|2021-05-05 18:31:20|561.57|555.57|561.6|555.6|561.6|555.6|561.57|555.57|0
1620239490000|2021-05-05 18:31:30|561.67|555.67|561.67|555.67|561.67|555.67|561.67|555.67|0
1620239500000|2021-05-05 18:31:40|561.71|555.71|561.72|555.72|561.72|555.72|561.69|555.69|0
1620239510000|2021-05-05 18:31:50|561.67|555.67|561.62|555.62|561.67|555.67|561.61|555.61|0
1620239520000|2021-05-05 18:32:00|561.54|555.54|561.5|555.5|561.54|555.54|561.5|555.5|0
1620239530000|2021-05-05 18:32:10|561.49|555.49|561.48|555.48|561.51|555.51|561.48|555.48|0
1620239540000|2021-05-05 18:32:20|561.46|555.46|561.46|555.46|561.46|555.46|561.44|555.44|0
1620239560000|2021-05-05 18:32:40|561.5|555.5|561.47|555.47|561.5|555.5|561.47|555.47|0
1620239570000|2021-05-05 18:32:50|561.62|555.62|561.6|555.6|561.62|555.62|561.6|555.6|0
1620239580000|2021-05-05 18:33:00|561.67|555.67|561.63|555.63|561.67|555.67|561.6|555.6|0
1620239590000|2021-05-05 18:33:10|561.65|555.65|561.7|555.7|561.7|555.7|561.65|555.65|0
1620239600000|2021-05-05 18:33:20|561.72|555.72|561.78|555.78|561.87|555.87|561.72|555.72|0
1620239610000|2021-05-05 18:33:30|561.85|555.85|561.85|555.85|561.85|555.85|561.85|555.85|0
1620239630000|2021-05-05 18:33:50|561.83|555.83|561.8|555.8|561.83|555.83|561.8|555.8|0
1620239640000|2021-05-05 18:34:00|561.81|555.81|561.69|555.69|561.81|555.81|561.69|555.69|0
1620239650000|2021-05-05 18:34:10|561.61|555.61|561.63|555.63|561.63|555.63|561.61|555.61|0
1620239660000|2021-05-05 18:34:20|561.58|555.58|561.59|555.59|561.59|555.59|561.58|555.58|0
1620239690000|2021-05-05 18:34:50|561.52|555.52|561.44|555.44|561.52|555.52|561.44|555.44|0
1620239700000|2021-05-05 18:35:00|561.42|555.42|561.22|555.22|561.42|555.42|561.22|555.22|0
1620239710000|2021-05-05 18:35:10|561.23|555.23|561.23|555.23|561.24|555.24|561.23|555.23|0
1620239720000|2021-05-05 18:35:20|561.22|555.22|561.25|555.25|561.25|555.25|561.22|555.22|0
1620239730000|2021-05-05 18:35:30|561.26|555.26|561.25|555.25|561.26|555.26|561.25|555.25|0
1620239740000|2021-05-05 18:35:40|561.28|555.28|561.19|555.19|561.28|555.28|561.19|555.19|0
1620239750000|2021-05-05 18:35:50|561.17|555.17|561.1|555.1|561.17|555.17|561.1|555.1|0
1620239760000|2021-05-05 18:36:00|561.07|555.07|560.99|554.99|561.07|555.07|560.99|554.99|0
1620239770000|2021-05-05 18:36:10|560.98|554.98|561.01|555.01|561.01|555.01|560.98|554.98|0
1620239780000|2021-05-05 18:36:20|561.08|555.08|561.08|555.08|561.08|555.08|561.08|555.08|0
1620239790000|2021-05-05 18:36:30|561.3|555.3|561.33|555.33|561.33|555.33|561.3|555.3|0
1620239800000|2021-05-05 18:36:40|561.38|555.38|561.38|555.38|561.38|555.38|561.38|555.38|0
1620239810000|2021-05-05 18:36:50|561.41|555.41|561.41|555.41|561.41|555.41|561.41|555.41|0
1620239820000|2021-05-05 18:37:00|561.56|555.56|561.56|555.56|561.56|555.56|561.55|555.55|0
1620239830000|2021-05-05 18:37:10|561.6|555.6|561.6|555.6|561.6|555.6|561.6|555.6|0
1620239840000|2021-05-05 18:37:20|561.59|555.59|561.59|555.59|561.59|555.59|561.59|555.59|0
1620239850000|2021-05-05 18:37:30|561.52|555.52|561.62|555.62|561.62|555.62|561.52|555.52|0
1620239860000|2021-05-05 18:37:40|561.6|555.6|561.67|555.67|561.67|555.67|561.6|555.6|0
1620239870000|2021-05-05 18:37:50|561.64|555.64|561.55|555.55|561.64|555.64|561.55|555.55|0
1620239890000|2021-05-05 18:38:10|561.51|555.51|561.51|555.51|561.51|555.51|561.51|555.51|0
1620239900000|2021-05-05 18:38:20|561.52|555.52|561.42|555.42|561.52|555.52|561.42|555.42|0
1620239910000|2021-05-05 18:38:30|561.48|555.48|561.48|555.48|561.48|555.48|561.48|555.48|0
1620239920000|2021-05-05 18:38:40|561.51|555.51|561.51|555.51|561.51|555.51|561.51|555.51|0
1620239930000|2021-05-05 18:38:50|561.5|555.5|561.51|555.51|561.51|555.51|561.5|555.5|0
1620239940000|2021-05-05 18:39:00|561.5|555.5|561.58|555.58|561.58|555.58|561.5|555.5|0
1620239950000|2021-05-05 18:39:10|561.6|555.6|561.6|555.6|561.6|555.6|561.59|555.59|0
1620239960000|2021-05-05 18:39:20|561.58|555.58|561.57|555.57|561.58|555.58|561.57|555.57|0
1620239970000|2021-05-05 18:39:30|561.58|555.58|561.57|555.57|561.58|555.58|561.57|555.57|0
1620239980000|2021-05-05 18:39:40|561.8|555.8|561.8|555.8|561.8|555.8|561.8|555.8|0
1620239990000|2021-05-05 18:39:50|561.81|555.81|561.8|555.8|561.81|555.81|561.78|555.78|0
1620240000000|2021-05-05 18:40:00|561.82|555.82|561.91|555.91|561.91|555.91|561.82|555.82|0
1620240030000|2021-05-05 18:40:30|561.88|555.88|561.85|555.85|561.88|555.88|561.85|555.85|0
1620240040000|2021-05-05 18:40:40|561.84|555.84|561.74|555.74|561.84|555.84|561.74|555.74|0
1620240050000|2021-05-05 18:40:50|561.75|555.75|561.75|555.75|561.75|555.75|561.75|555.75|0
1620240060000|2021-05-05 18:41:00|561.74|555.74|561.64|555.64|561.74|555.74|561.64|555.64|0
1620240070000|2021-05-05 18:41:10|561.65|555.65|561.65|555.65|561.65|555.65|561.65|555.65|0
1620240080000|2021-05-05 18:41:20|561.72|555.72|561.65|555.65|561.72|555.72|561.65|555.65|0
1620240090000|2021-05-05 18:41:30|561.8|555.8|561.81|555.81|561.81|555.81|561.8|555.8|0
1620240100000|2021-05-05 18:41:40|561.74|555.74|561.73|555.73|561.74|555.74|561.73|555.73|0
1620240110000|2021-05-05 18:41:50|561.72|555.72|561.64|555.64|561.72|555.72|561.64|555.64|0
1620240120000|2021-05-05 18:42:00|561.65|555.65|561.65|555.65|561.65|555.65|561.65|555.65|0
1620240130000|2021-05-05 18:42:10|561.64|555.64|561.54|555.54|561.64|555.64|561.54|555.54|0
1620240140000|2021-05-05 18:42:20|561.56|555.56|561.59|555.59|561.59|555.59|561.56|555.56|0
1620240150000|2021-05-05 18:42:30|561.63|555.63|561.54|555.54|561.63|555.63|561.54|555.54|0
1620240160000|2021-05-05 18:42:40|561.55|555.55|561.54|555.54|561.55|555.55|561.52|555.52|0
1620240170000|2021-05-05 18:42:50|561.52|555.52|561.52|555.52|561.52|555.52|561.52|555.52|0
1620240180000|2021-05-05 18:43:00|561.51|555.51|561.4|555.4|561.51|555.51|561.39|555.39|0
1620240190000|2021-05-05 18:43:10|561.39|555.39|561.27|555.27|561.39|555.39|561.27|555.27|0
1620240200000|2021-05-05 18:43:20|561.24|555.24|561.24|555.24|561.24|555.24|561.24|555.24|0
1620240210000|2021-05-05 18:43:30|561.22|555.22|561.22|555.22|561.22|555.22|561.2|555.2|0
1620240220000|2021-05-05 18:43:40|561.27|555.27|561.25|555.25|561.27|555.27|561.25|555.25|0
1620240240000|2021-05-05 18:44:00|561.24|555.24|561.23|555.23|561.25|555.25|561.23|555.23|0
1620240250000|2021-05-05 18:44:10|560.98|554.98|561.01|555.01|561.01|555.01|560.98|554.98|0
1620240260000|2021-05-05 18:44:20|561.08|555.08|561.11|555.11|561.11|555.11|561.08|555.08|0
1620240270000|2021-05-05 18:44:30|561.04|555.04|561.04|555.04|561.04|555.04|561.04|555.04|0
1620240280000|2021-05-05 18:44:40|561.01|555.01|561|555|561.03|555.03|561|555|0
1620240290000|2021-05-05 18:44:50|560.92|554.92|560.77|554.77|560.92|554.92|560.76|554.76|0
1620240300000|2021-05-05 18:45:00|560.76|554.76|560.84|554.84|560.84|554.84|560.76|554.76|0
1620240310000|2021-05-05 18:45:10|560.82|554.82|560.79|554.79|560.82|554.82|560.79|554.79|0
1620240320000|2021-05-05 18:45:20|560.8|554.8|560.79|554.79|560.8|554.8|560.79|554.79|0
1620240330000|2021-05-05 18:45:30|560.81|554.81|560.78|554.78|560.81|554.81|560.78|554.78|0
1620240340000|2021-05-05 18:45:40|560.8|554.8|560.82|554.82|560.82|554.82|560.8|554.8|0
1620240350000|2021-05-05 18:45:50|560.77|554.77|560.8|554.8|560.8|554.8|560.77|554.77|0
1620240360000|2021-05-05 18:46:00|560.75|554.75|560.75|554.75|560.75|554.75|560.75|554.75|0
1620240370000|2021-05-05 18:46:10|560.73|554.73|560.68|554.68|560.73|554.73|560.68|554.68|0
1620240390000|2021-05-05 18:46:30|560.67|554.67|560.68|554.68|560.68|554.68|560.67|554.67|0
1620240400000|2021-05-05 18:46:40|560.67|554.67|560.75|554.75|560.82|554.82|560.67|554.67|0
1620240410000|2021-05-05 18:46:50|560.74|554.74|560.67|554.67|560.74|554.74|560.66|554.66|0
1620240420000|2021-05-05 18:47:00|560.69|554.69|560.67|554.67|560.69|554.69|560.67|554.67|0
1620240430000|2021-05-05 18:47:10|560.66|554.66|560.67|554.67|560.67|554.67|560.66|554.66|0
1620240440000|2021-05-05 18:47:20|560.66|554.66|560.66|554.66|560.67|554.67|560.66|554.66|0
1620240450000|2021-05-05 18:47:30|560.7|554.7|560.69|554.69|560.7|554.7|560.69|554.69|0
1620240460000|2021-05-05 18:47:40|560.7|554.7|560.69|554.69|560.7|554.7|560.68|554.68|0
1620240470000|2021-05-05 18:47:50|560.7|554.7|560.7|554.7|560.7|554.7|560.69|554.69|0
1620240480000|2021-05-05 18:48:00|560.67|554.67|560.68|554.68|560.69|554.69|560.67|554.67|0
1620240500000|2021-05-05 18:48:20|560.76|554.76|560.83|554.83|560.86|554.86|560.76|554.76|0
1620240520000|2021-05-05 18:48:40|560.84|554.84|560.9|554.9|560.9|554.9|560.84|554.84|0
1620240540000|2021-05-05 18:49:00|560.92|554.92|561.06|555.06|561.06|555.06|560.92|554.92|0
1620240550000|2021-05-05 18:49:10|561.09|555.09|561.22|555.22|561.22|555.22|561.09|555.09|0
1620240560000|2021-05-05 18:49:20|561.21|555.21|561.22|555.22|561.22|555.22|561.21|555.21|0
1620240570000|2021-05-05 18:49:30|561.37|555.37|561.37|555.37|561.37|555.37|561.37|555.37|0
1620240580000|2021-05-05 18:49:40|561.38|555.38|561.39|555.39|561.39|555.39|561.38|555.38|0
1620240590000|2021-05-05 18:49:50|561.38|555.38|561.38|555.38|561.38|555.38|561.38|555.38|0
1620240600000|2021-05-05 18:50:00|561.37|555.37|561.37|555.37|561.37|555.37|561.37|555.37|0
1620240610000|2021-05-05 18:50:10|561.36|555.36|561.36|555.36|561.36|555.36|561.36|555.36|0
1620240620000|2021-05-05 18:50:20|561.38|555.38|561.37|555.37|561.38|555.38|561.37|555.37|0
1620240630000|2021-05-05 18:50:30|561.4|555.4|561.5|555.5|561.5|555.5|561.4|555.4|0
1620240640000|2021-05-05 18:50:40|561.52|555.52|561.5|555.5|561.52|555.52|561.5|555.5|0
1620240650000|2021-05-05 18:50:50|561.48|555.48|561.49|555.49|561.49|555.49|561.48|555.48|0
1620240660000|2021-05-05 18:51:00|561.59|555.59|561.59|555.59|561.59|555.59|561.59|555.59|0
1620240670000|2021-05-05 18:51:10|561.61|555.61|561.63|555.63|561.63|555.63|561.61|555.61|0
1620240680000|2021-05-05 18:51:20|561.53|555.53|561.45|555.45|561.53|555.53|561.45|555.45|0
1620240690000|2021-05-05 18:51:30|561.43|555.43|561.35|555.35|561.43|555.43|561.35|555.35|0
1620240700000|2021-05-05 18:51:40|561.33|555.33|561.33|555.33|561.33|555.33|561.32|555.32|0
1620240710000|2021-05-05 18:51:50|561.32|555.32|561.29|555.29|561.32|555.32|561.29|555.29|0
1620240720000|2021-05-05 18:52:00|561.31|555.31|561.28|555.28|561.31|555.31|561.28|555.28|0
1620240740000|2021-05-05 18:52:20|561.26|555.26|561.26|555.26|561.26|555.26|561.26|555.26|0
1620240750000|2021-05-05 18:52:30|561.27|555.27|561.23|555.23|561.27|555.27|561.21|555.21|0
1620240760000|2021-05-05 18:52:40|561.16|555.16|561.07|555.07|561.16|555.16|561.07|555.07|0
1620240770000|2021-05-05 18:52:50|561.06|555.06|561.05|555.05|561.06|555.06|561.05|555.05|0
1620240780000|2021-05-05 18:53:00|561.04|555.04|561.05|555.05|561.05|555.05|561.04|555.04|0
1620240790000|2021-05-05 18:53:10|561.04|555.04|561.03|555.03|561.09|555.09|561.02|555.02|0
1620240800000|2021-05-05 18:53:20|561|555|561.12|555.12|561.12|555.12|560.99|554.99|0
1620240810000|2021-05-05 18:53:30|561.09|555.09|561.03|555.03|561.09|555.09|561.03|555.03|0
1620240820000|2021-05-05 18:53:40|560.88|554.88|560.89|554.89|560.89|554.89|560.88|554.88|0
1620240830000|2021-05-05 18:53:50|560.96|554.96|561.04|555.04|561.04|555.04|560.96|554.96|0
1620240840000|2021-05-05 18:54:00|561.09|555.09|561.3|555.3|561.3|555.3|561.09|555.09|0
1620240860000|2021-05-05 18:54:20|561.32|555.32|561.33|555.33|561.34|555.34|561.32|555.32|0
1620240870000|2021-05-05 18:54:30|561.35|555.35|561.37|555.37|561.37|555.37|561.34|555.34|0
1620240880000|2021-05-05 18:54:40|561.29|555.29|561.21|555.21|561.29|555.29|561.21|555.21|0
1620240890000|2021-05-05 18:54:50|561.14|555.14|561.14|555.14|561.14|555.14|561.14|555.14|0
1620240900000|2021-05-05 18:55:00|561.16|555.16|561.21|555.21|561.21|555.21|561.16|555.16|0
1620240910000|2021-05-05 18:55:10|561.22|555.22|561.21|555.21|561.22|555.22|561.21|555.21|0
1620240920000|2021-05-05 18:55:20|561.19|555.19|561.17|555.17|561.19|555.19|561.14|555.14|0
1620240930000|2021-05-05 18:55:30|561.08|555.08|561.05|555.05|561.08|555.08|561.05|555.05|0
1620240950000|2021-05-05 18:55:50|561.01|555.01|561.01|555.01|561.01|555.01|561.01|555.01|0
1620240960000|2021-05-05 18:56:00|560.97|554.97|560.93|554.93|560.97|554.97|560.93|554.93|0
1620240970000|2021-05-05 18:56:10|560.94|554.94|560.93|554.93|560.94|554.94|560.92|554.92|0
1620240980000|2021-05-05 18:56:20|560.94|554.94|560.99|554.99|560.99|554.99|560.93|554.93|0
1620240990000|2021-05-05 18:56:30|560.95|554.95|561.11|555.11|561.11|555.11|560.95|554.95|0
1620241010000|2021-05-05 18:56:50|561.16|555.16|561.18|555.18|561.18|555.18|561.16|555.16|0
1620241020000|2021-05-05 18:57:00|561.2|555.2|561.18|555.18|561.2|555.2|561.18|555.18|0
1620241030000|2021-05-05 18:57:10|561.16|555.16|561.24|555.24|561.24|555.24|561.16|555.16|0
1620241040000|2021-05-05 18:57:20|561.21|555.21|561.29|555.29|561.29|555.29|561.21|555.21|0
1620241050000|2021-05-05 18:57:30|561.3|555.3|561.33|555.33|561.33|555.33|561.3|555.3|0
1620241060000|2021-05-05 18:57:40|561.31|555.31|561.31|555.31|561.31|555.31|561.31|555.31|0
1620241070000|2021-05-05 18:57:50|561.21|555.21|561.21|555.21|561.21|555.21|561.21|555.21|0
1620241080000|2021-05-05 18:58:00|561.13|555.13|560.86|554.86|561.14|555.14|560.86|554.86|0
1620241090000|2021-05-05 18:58:10|560.87|554.87|560.85|554.85|560.87|554.87|560.85|554.85|0
1620241100000|2021-05-05 18:58:20|560.86|554.86|560.84|554.84|560.86|554.86|560.84|554.84|0
1620241110000|2021-05-05 18:58:30|560.78|554.78|560.78|554.78|560.78|554.78|560.78|554.78|0
1620241120000|2021-05-05 18:58:40|560.46|554.46|560.46|554.46|560.46|554.46|560.46|554.46|0
1620241130000|2021-05-05 18:58:50|560.4|554.4|560.38|554.38|560.4|554.4|560.38|554.38|0
1620241140000|2021-05-05 18:59:00|560.37|554.37|560.07|554.07|560.37|554.37|560.07|554.07|0
1620241150000|2021-05-05 18:59:10|560.06|554.06|559.93|553.93|560.06|554.06|559.93|553.93|0
1620241160000|2021-05-05 18:59:20|559.92|553.92|559.93|553.93|559.93|553.93|559.92|553.92|0
1620241170000|2021-05-05 18:59:30|559.87|553.87|559.9|553.9|559.9|553.9|559.87|553.87|0
1620241180000|2021-05-05 18:59:40|559.85|553.85|559.89|553.89|559.89|553.89|559.85|553.85|0
1620241190000|2021-05-05 18:59:50|559.88|553.88|559.92|553.92|559.92|553.92|559.88|553.88|0
1620241200000|2021-05-05 19:00:00|559.91|553.91|559.77|553.77|559.91|553.91|559.77|553.77|0
1620241210000|2021-05-05 19:00:10|559.71|553.71|559.75|553.75|559.75|553.75|559.63|553.63|0
1620241220000|2021-05-05 19:00:20|559.73|553.73|559.81|553.81|559.81|553.81|559.73|553.73|0
1620241230000|2021-05-05 19:00:30|559.82|553.82|559.89|553.89|559.89|553.89|559.82|553.82|0
1620241240000|2021-05-05 19:00:40|559.91|553.91|559.91|553.91|559.91|553.91|559.91|553.91|0
1620241250000|2021-05-05 19:00:50|559.88|553.88|560.03|554.03|560.03|554.03|559.88|553.88|0
1620241260000|2021-05-05 19:01:00|560.18|554.18|560.18|554.18|560.18|554.18|560.18|554.18|0
1620241270000|2021-05-05 19:01:10|560.22|554.22|560.19|554.19|560.22|554.22|560.19|554.19|0
1620241280000|2021-05-05 19:01:20|560.18|554.18|560.19|554.19|560.19|554.19|560.18|554.18|0
1620241290000|2021-05-05 19:01:30|560.2|554.2|560.08|554.08|560.2|554.2|560.08|554.08|0
1620241300000|2021-05-05 19:01:40|560.05|554.05|560.03|554.03|560.05|554.05|560|554|0
1620241310000|2021-05-05 19:01:50|559.95|553.95|559.95|553.95|559.95|553.95|559.95|553.95|0
1620241320000|2021-05-05 19:02:00|559.87|553.87|559.87|553.87|559.87|553.87|559.87|553.87|0
1620241330000|2021-05-05 19:02:10|559.86|553.86|559.84|553.84|559.86|553.86|559.84|553.84|0
1620241340000|2021-05-05 19:02:20|559.83|553.83|559.69|553.69|559.83|553.83|559.67|553.67|0
1620241350000|2021-05-05 19:02:30|559.68|553.68|559.54|553.54|559.71|553.71|559.54|553.54|0
1620241360000|2021-05-05 19:02:40|559.53|553.53|559.54|553.54|559.54|553.54|559.51|553.51|0
1620241370000|2021-05-05 19:02:50|559.5|553.5|559.24|553.24|559.5|553.5|559.24|553.24|0
1620241380000|2021-05-05 19:03:00|559.19|553.19|559.13|553.13|559.19|553.19|559.08|553.08|0
1620241390000|2021-05-05 19:03:10|559.16|553.16|559.22|553.22|559.22|553.22|559.14|553.14|0
1620241400000|2021-05-05 19:03:20|559.2|553.2|559.01|553.01|559.2|553.2|559.01|553.01|0
1620241410000|2021-05-05 19:03:30|558.88|552.88|558.88|552.88|558.88|552.88|558.88|552.88|0
1620241420000|2021-05-05 19:03:40|558.82|552.82|558.8|552.8|558.82|552.82|558.8|552.8|0
1620241430000|2021-05-05 19:03:50|558.81|552.81|558.78|552.78|558.81|552.81|558.78|552.78|0
1620241440000|2021-05-05 19:04:00|558.81|552.81|558.74|552.74|558.81|552.81|558.74|552.74|0
1620241450000|2021-05-05 19:04:10|558.77|552.77|558.75|552.75|558.77|552.77|558.75|552.75|0
1620241460000|2021-05-05 19:04:20|558.76|552.76|558.76|552.76|558.76|552.76|558.76|552.76|0
1620241470000|2021-05-05 19:04:30|558.74|552.74|558.81|552.81|558.81|552.81|558.73|552.73|0
1620241480000|2021-05-05 19:04:40|558.79|552.79|558.83|552.83|558.83|552.83|558.79|552.79|0
1620241490000|2021-05-05 19:04:50|558.84|552.84|558.99|552.99|558.99|552.99|558.84|552.84|0
1620241500000|2021-05-05 19:05:00|558.97|552.97|558.92|552.92|558.97|552.97|558.92|552.92|0
1620241510000|2021-05-05 19:05:10|558.99|552.99|559.16|553.16|559.16|553.16|558.99|552.99|0
1620241520000|2021-05-05 19:05:20|559.17|553.17|559.19|553.19|559.19|553.19|559.17|553.17|0
1620241530000|2021-05-05 19:05:30|559.29|553.29|559.53|553.53|559.53|553.53|559.29|553.29|0
1620241540000|2021-05-05 19:05:40|559.51|553.51|559.41|553.41|559.51|553.51|559.41|553.41|0
1620241550000|2021-05-05 19:05:50|559.39|553.39|559.4|553.4|559.4|553.4|559.39|553.39|0
1620241560000|2021-05-05 19:06:00|559.43|553.43|559.43|553.43|559.43|553.43|559.43|553.43|0
1620241570000|2021-05-05 19:06:10|559.45|553.45|559.34|553.34|559.46|553.46|559.34|553.34|0
1620241580000|2021-05-05 19:06:20|559.29|553.29|559.27|553.27|559.3|553.3|559.27|553.27|0
1620241590000|2021-05-05 19:06:30|559.25|553.25|559.25|553.25|559.25|553.25|559.25|553.25|0
1620241600000|2021-05-05 19:06:40|559.26|553.26|559.19|553.19|559.26|553.26|559.19|553.19|0
1620241610000|2021-05-05 19:06:50|559.16|553.16|559.16|553.16|559.16|553.16|559.16|553.16|0
1620241620000|2021-05-05 19:07:00|559.08|553.08|558.91|552.91|559.08|553.08|558.91|552.91|0
1620241640000|2021-05-05 19:07:20|558.89|552.89|558.89|552.89|558.89|552.89|558.89|552.89|0
1620241650000|2021-05-05 19:07:30|558.88|552.88|558.83|552.83|558.89|552.89|558.83|552.83|0
1620241660000|2021-05-05 19:07:40|558.79|552.79|558.8|552.8|558.81|552.81|558.78|552.78|0
1620241670000|2021-05-05 19:07:50|558.81|552.81|558.76|552.76|558.81|552.81|558.75|552.75|0
1620241680000|2021-05-05 19:08:00|558.75|552.75|558.77|552.77|558.77|552.77|558.74|552.74|0
1620241690000|2021-05-05 19:08:10|558.76|552.76|558.77|552.77|558.85|552.85|558.76|552.76|0
1620241700000|2021-05-05 19:08:20|558.76|552.76|558.76|552.76|558.77|552.77|558.76|552.76|0
1620241710000|2021-05-05 19:08:30|558.75|552.75|558.72|552.72|558.75|552.75|558.72|552.72|0
1620241720000|2021-05-05 19:08:40|558.7|552.7|558.78|552.78|558.78|552.78|558.69|552.69|0
1620241730000|2021-05-05 19:08:50|558.7|552.7|558.53|552.53|558.7|552.7|558.53|552.53|0
1620241740000|2021-05-05 19:09:00|558.59|552.59|558.55|552.55|558.6|552.6|558.55|552.55|0
1620241750000|2021-05-05 19:09:10|558.56|552.56|558.7|552.7|558.7|552.7|558.56|552.56|0
1620241760000|2021-05-05 19:09:20|558.69|552.69|558.66|552.66|558.71|552.71|558.66|552.66|0
1620241770000|2021-05-05 19:09:30|558.65|552.65|558.65|552.65|558.66|552.66|558.65|552.65|0
1620241780000|2021-05-05 19:09:40|558.63|552.63|558.32|552.32|558.63|552.63|558.32|552.32|0
1620241790000|2021-05-05 19:09:50|558.34|552.34|558.34|552.34|558.34|552.34|558.34|552.34|0
1620241800000|2021-05-05 19:10:00|558.35|552.35|558.49|552.49|558.5|552.5|558.35|552.35|0
1620241810000|2021-05-05 19:10:10|558.46|552.46|558.46|552.46|558.46|552.46|558.46|552.46|0
1620241820000|2021-05-05 19:10:20|558.48|552.48|558.48|552.48|558.48|552.48|558.48|552.48|0
1620241830000|2021-05-05 19:10:30|558.5|552.5|558.47|552.47|558.5|552.5|558.47|552.47|0
1620241840000|2021-05-05 19:10:40|558.5|552.5|558.39|552.39|558.5|552.5|558.39|552.39|0
1620241850000|2021-05-05 19:10:50|558.41|552.41|558.41|552.41|558.41|552.41|558.41|552.41|0
1620241860000|2021-05-05 19:11:00|558.42|552.42|558.69|552.69|558.69|552.69|558.42|552.42|0
1620241870000|2021-05-05 19:11:10|558.68|552.68|558.57|552.57|558.68|552.68|558.56|552.56|0
1620241880000|2021-05-05 19:11:20|558.64|552.64|558.63|552.63|558.65|552.65|558.63|552.63|0
1620241890000|2021-05-05 19:11:30|558.55|552.55|558.52|552.52|558.55|552.55|558.52|552.52|0
1620241900000|2021-05-05 19:11:40|558.4|552.4|558.19|552.19|558.4|552.4|558.19|552.19|0
1620241910000|2021-05-05 19:11:50|558.18|552.18|558.18|552.18|558.18|552.18|558.18|552.18|0
1620241920000|2021-05-05 19:12:00|558.11|552.11|558.08|552.08|558.11|552.11|558.08|552.08|0
1620241930000|2021-05-05 19:12:10|558.14|552.14|558.02|552.02|558.15|552.15|558.02|552.02|0
1620241940000|2021-05-05 19:12:20|558|552|558.03|552.03|558.06|552.06|558|552|0
1620241950000|2021-05-05 19:12:30|558.06|552.06|558.01|552.01|558.06|552.06|558.01|552.01|0
1620241960000|2021-05-05 19:12:40|557.94|551.94|558.03|552.03|558.03|552.03|557.92|551.92|0
1620241970000|2021-05-05 19:12:50|558.02|552.02|557.97|551.97|558.02|552.02|557.97|551.97|0
1620241980000|2021-05-05 19:13:00|557.82|551.82|557.77|551.77|557.82|551.82|557.77|551.77|0
1620241990000|2021-05-05 19:13:10|557.76|551.76|557.59|551.59|557.76|551.76|557.59|551.59|0
1620242000000|2021-05-05 19:13:20|557.71|551.71|557.79|551.79|557.79|551.79|557.71|551.71|0
1620242010000|2021-05-05 19:13:30|557.7|551.7|557.7|551.7|557.7|551.7|557.7|551.7|0
1620242020000|2021-05-05 19:13:40|557.71|551.71|557.71|551.71|557.71|551.71|557.7|551.7|0
1620242030000|2021-05-05 19:13:50|557.7|551.7|557.73|551.73|557.73|551.73|557.7|551.7|0
1620242040000|2021-05-05 19:14:00|557.74|551.74|557.74|551.74|557.74|551.74|557.74|551.74|0
1620242050000|2021-05-05 19:14:10|557.81|551.81|557.81|551.81|557.81|551.81|557.81|551.81|0
1620242060000|2021-05-05 19:14:20|557.74|551.74|557.63|551.63|557.74|551.74|557.63|551.63|0
1620242070000|2021-05-05 19:14:30|557.64|551.64|557.63|551.63|557.65|551.65|557.63|551.63|0
1620242080000|2021-05-05 19:14:40|557.58|551.58|557.6|551.6|557.62|551.62|557.58|551.58|0
1620242090000|2021-05-05 19:14:50|557.61|551.61|557.61|551.61|557.61|551.61|557.61|551.61|0
1620242100000|2021-05-05 19:15:00|557.6|551.6|557.75|551.75|557.75|551.75|557.6|551.6|0
1620242110000|2021-05-05 19:15:10|557.74|551.74|557.6|551.6|557.75|551.75|557.6|551.6|0
1620242120000|2021-05-05 19:15:20|557.59|551.59|557.56|551.56|557.59|551.59|557.56|551.56|0
1620242130000|2021-05-05 19:15:30|557.55|551.55|557.52|551.52|557.55|551.55|557.52|551.52|0
1620242140000|2021-05-05 19:15:40|557.47|551.47|557.4|551.4|557.47|551.47|557.4|551.4|0
1620242150000|2021-05-05 19:15:50|557.42|551.42|557.42|551.42|557.42|551.42|557.42|551.42|0
1620242160000|2021-05-05 19:16:00|557.4|551.4|557.31|551.31|557.4|551.4|557.31|551.31|0
1620242170000|2021-05-05 19:16:10|557.3|551.3|557.57|551.57|557.62|551.62|557.3|551.3|0
1620242180000|2021-05-05 19:16:20|557.68|551.68|557.86|551.86|557.86|551.86|557.68|551.68|0
1620242190000|2021-05-05 19:16:30|557.88|551.88|557.95|551.95|557.95|551.95|557.88|551.88|0
1620242200000|2021-05-05 19:16:40|557.96|551.96|557.95|551.95|557.98|551.98|557.95|551.95|0
1620242210000|2021-05-05 19:16:50|557.92|551.92|557.93|551.93|557.94|551.94|557.92|551.92|0
1620242220000|2021-05-05 19:17:00|557.85|551.85|557.77|551.77|557.85|551.85|557.77|551.77|0
1620242230000|2021-05-05 19:17:10|557.78|551.78|557.68|551.68|557.78|551.78|557.68|551.68|0
1620242240000|2021-05-05 19:17:20|557.76|551.76|557.68|551.68|557.76|551.76|557.68|551.68|0
1620242250000|2021-05-05 19:17:30|557.67|551.67|557.55|551.55|557.67|551.67|557.55|551.55|0
1620242260000|2021-05-05 19:17:40|557.23|551.23|556.97|550.97|557.23|551.23|556.97|550.97|0
1620242270000|2021-05-05 19:17:50|556.86|550.86|556.82|550.82|556.86|550.86|556.82|550.82|0
1620242280000|2021-05-05 19:18:00|556.75|550.75|556.76|550.76|556.76|550.76|556.75|550.75|0
1620242290000|2021-05-05 19:18:10|556.73|550.73|556.96|550.96|556.96|550.96|556.73|550.73|0
1620242300000|2021-05-05 19:18:20|557.11|551.11|557.15|551.15|557.15|551.15|557.11|551.11|0
1620242310000|2021-05-05 19:18:30|557.16|551.16|557.19|551.19|557.19|551.19|557.16|551.16|0
1620242320000|2021-05-05 19:18:40|557.12|551.12|557.1|551.1|557.19|551.19|557.1|551.1|0
1620242330000|2021-05-05 19:18:50|557.11|551.11|557.11|551.11|557.11|551.11|557.11|551.11|0
1620242340000|2021-05-05 19:19:00|557.07|551.07|557.11|551.11|557.11|551.11|557.07|551.07|0
1620242350000|2021-05-05 19:19:10|557.15|551.15|557.2|551.2|557.2|551.2|557.08|551.08|0
1620242360000|2021-05-05 19:19:20|557.12|551.12|557.2|551.2|557.2|551.2|557.12|551.12|0
1620242370000|2021-05-05 19:19:30|557.24|551.24|556.79|550.79|557.24|551.24|556.79|550.79|0
1620242380000|2021-05-05 19:19:40|556.77|550.77|556.79|550.79|556.87|550.87|556.77|550.77|0
1620242390000|2021-05-05 19:19:50|556.81|550.81|556.81|550.81|556.81|550.81|556.8|550.8|0
1620242400000|2021-05-05 19:20:00|556.8|550.8|556.73|550.73|556.8|550.8|556.73|550.73|0
1620242410000|2021-05-05 19:20:10|556.75|550.75|556.8|550.8|556.8|550.8|556.75|550.75|0
1620242420000|2021-05-05 19:20:20|556.78|550.78|556.9|550.9|556.9|550.9|556.78|550.78|0
1620242430000|2021-05-05 19:20:30|556.92|550.92|556.88|550.88|556.92|550.92|556.77|550.77|0
1620242440000|2021-05-05 19:20:40|556.87|550.87|556.9|550.9|556.9|550.9|556.87|550.87|0
1620242450000|2021-05-05 19:20:50|556.83|550.83|556.74|550.74|556.83|550.83|556.74|550.74|0
1620242460000|2021-05-05 19:21:00|556.76|550.76|556.74|550.74|556.77|550.77|556.74|550.74|0
1620242470000|2021-05-05 19:21:10|556.73|550.73|556.73|550.73|556.73|550.73|556.73|550.73|0
1620242480000|2021-05-05 19:21:20|556.81|550.81|556.79|550.79|556.81|550.81|556.76|550.76|0
1620242490000|2021-05-05 19:21:30|556.69|550.69|556.62|550.62|556.69|550.69|556.62|550.62|0
1620242500000|2021-05-05 19:21:40|556.61|550.61|556.58|550.58|556.61|550.61|556.58|550.58|0
1620242510000|2021-05-05 19:21:50|556.59|550.59|556.69|550.69|556.69|550.69|556.59|550.59|0
1620242520000|2021-05-05 19:22:00|556.65|550.65|556.65|550.65|556.65|550.65|556.65|550.65|0
1620242530000|2021-05-05 19:22:10|556.64|550.64|556.56|550.56|556.64|550.64|556.56|550.56|0
1620242540000|2021-05-05 19:22:20|556.46|550.46|556.49|550.49|556.49|550.49|556.46|550.46|0
1620242550000|2021-05-05 19:22:30|556.48|550.48|556.46|550.46|556.48|550.48|556.46|550.46|0
1620242560000|2021-05-05 19:22:40|556.47|550.47|556.44|550.44|556.47|550.47|556.44|550.44|0
1620242570000|2021-05-05 19:22:50|556.43|550.43|556.38|550.38|556.43|550.43|556.38|550.38|0
1620242580000|2021-05-05 19:23:00|556.35|550.35|556.3|550.3|556.35|550.35|556.3|550.3|0
1620242590000|2021-05-05 19:23:10|556.21|550.21|556.32|550.32|556.32|550.32|556.21|550.21|0
1620242600000|2021-05-05 19:23:20|556.39|550.39|556.2|550.2|556.39|550.39|556.19|550.19|0
1620242610000|2021-05-05 19:23:30|556.19|550.19|556|550|556.19|550.19|556|550|0
1620242620000|2021-05-05 19:23:40|555.99|549.99|556|550|556|550|555.99|549.99|0
1620242630000|2021-05-05 19:23:50|555.98|549.98|556.01|550.01|556.01|550.01|555.95|549.95|0
1620242640000|2021-05-05 19:24:00|556.03|550.03|556.02|550.02|556.04|550.04|556.02|550.02|0
1620242650000|2021-05-05 19:24:10|556|550|555.97|549.97|556|550|555.97|549.97|0
1620242660000|2021-05-05 19:24:20|555.95|549.95|555.87|549.87|555.96|549.96|555.87|549.87|0
1620242670000|2021-05-05 19:24:30|555.86|549.86|555.83|549.83|555.86|549.86|555.83|549.83|0
1620242680000|2021-05-05 19:24:40|555.84|549.84|555.84|549.84|555.84|549.84|555.84|549.84|0
1620242690000|2021-05-05 19:24:50|555.81|549.81|555.78|549.78|555.84|549.84|555.78|549.78|0
1620242700000|2021-05-05 19:25:00|555.7|549.7|555.68|549.68|555.71|549.71|555.68|549.68|0
1620242710000|2021-05-05 19:25:10|555.7|549.7|555.71|549.71|555.71|549.71|555.7|549.7|0
1620242720000|2021-05-05 19:25:20|555.68|549.68|555.69|549.69|555.69|549.69|555.61|549.61|0
1620242730000|2021-05-05 19:25:30|555.71|549.71|555.79|549.79|555.79|549.79|555.64|549.64|0
1620242740000|2021-05-05 19:25:40|555.81|549.81|555.65|549.65|555.81|549.81|555.65|549.65|0
1620242750000|2021-05-05 19:25:50|555.64|549.64|555.63|549.63|555.64|549.64|555.63|549.63|0
1620242760000|2021-05-05 19:26:00|555.61|549.61|555.61|549.61|555.61|549.61|555.61|549.61|0
1620242770000|2021-05-05 19:26:10|555.65|549.65|556.1|550.1|556.1|550.1|555.65|549.65|0
1620242790000|2021-05-05 19:26:30|556.3|550.3|556.33|550.33|556.39|550.39|556.3|550.3|0
1620242800000|2021-05-05 19:26:40|556.32|550.32|556.28|550.28|556.32|550.32|556.24|550.24|0
1620242810000|2021-05-05 19:26:50|556.3|550.3|556.33|550.33|556.33|550.33|556.29|550.29|0
1620242820000|2021-05-05 19:27:00|556.29|550.29|556.31|550.31|556.31|550.31|556.28|550.28|0
1620242830000|2021-05-05 19:27:10|556.23|550.23|556.24|550.24|556.24|550.24|556.23|550.23|0
1620242840000|2021-05-05 19:27:20|556.23|550.23|556.15|550.15|556.23|550.23|556.15|550.15|0
1620242850000|2021-05-05 19:27:30|556.14|550.14|556.26|550.26|556.26|550.26|556.14|550.14|0
1620242860000|2021-05-05 19:27:40|556.37|550.37|556.47|550.47|556.49|550.49|556.37|550.37|0
1620242870000|2021-05-05 19:27:50|556.6|550.6|556.66|550.66|556.66|550.66|556.6|550.6|0
1620242880000|2021-05-05 19:28:00|556.67|550.67|556.67|550.67|556.67|550.67|556.67|550.67|0
1620242890000|2021-05-05 19:28:10|556.65|550.65|556.63|550.63|556.65|550.65|556.63|550.63|0
1620242900000|2021-05-05 19:28:20|556.61|550.61|556.57|550.57|556.61|550.61|556.57|550.57|0
1620242910000|2021-05-05 19:28:30|556.73|550.73|556.74|550.74|556.74|550.74|556.73|550.73|0
1620242930000|2021-05-05 19:28:50|556.63|550.63|556.47|550.47|556.63|550.63|556.47|550.47|0
1620242940000|2021-05-05 19:29:00|556.46|550.46|556.35|550.35|556.46|550.46|556.34|550.34|0
1620242950000|2021-05-05 19:29:10|556.48|550.48|556.49|550.49|556.49|550.49|556.48|550.48|0
1620242960000|2021-05-05 19:29:20|556.47|550.47|556.51|550.51|556.52|550.52|556.47|550.47|0
1620242970000|2021-05-05 19:29:30|556.54|550.54|556.53|550.53|556.54|550.54|556.53|550.53|0
1620242980000|2021-05-05 19:29:40|556.54|550.54|556.53|550.53|556.54|550.54|556.53|550.53|0
1620242990000|2021-05-05 19:29:50|556.54|550.54|556.55|550.55|556.55|550.55|556.54|550.54|0
1620243000000|2021-05-05 19:30:00|556.5|550.5|556.43|550.43|556.5|550.5|556.43|550.43|0
1620243010000|2021-05-05 19:30:10|556.45|550.45|556.45|550.45|556.46|550.46|556.45|550.45|0
1620243020000|2021-05-05 19:30:20|556.46|550.46|556.69|550.69|556.69|550.69|556.46|550.46|0
1620243040000|2021-05-05 19:30:40|556.75|550.75|556.84|550.84|556.9|550.9|556.75|550.75|0
1620243050000|2021-05-05 19:30:50|556.83|550.83|556.78|550.78|556.83|550.83|556.78|550.78|0
1620243060000|2021-05-05 19:31:00|556.79|550.79|556.78|550.78|556.79|550.79|556.78|550.78|0
1620243070000|2021-05-05 19:31:10|556.76|550.76|556.65|550.65|556.76|550.76|556.63|550.63|0
1620243080000|2021-05-05 19:31:20|556.72|550.72|556.81|550.81|556.82|550.82|556.72|550.72|0
1620243090000|2021-05-05 19:31:30|556.82|550.82|556.82|550.82|556.82|550.82|556.82|550.82|0
1620243100000|2021-05-05 19:31:40|556.74|550.74|556.78|550.78|556.78|550.78|556.69|550.69|0
1620243110000|2021-05-05 19:31:50|556.76|550.76|556.77|550.77|556.77|550.77|556.76|550.76|0
1620243120000|2021-05-05 19:32:00|556.76|550.76|556.82|550.82|556.82|550.82|556.76|550.76|0
1620243130000|2021-05-05 19:32:10|557.07|551.07|557.07|551.07|557.07|551.07|557.07|551.07|0
1620243140000|2021-05-05 19:32:20|557.06|551.06|557.15|551.15|557.15|551.15|557.06|551.06|0
1620243150000|2021-05-05 19:32:30|557.11|551.11|557.11|551.11|557.11|551.11|557.11|551.11|0
1620243160000|2021-05-05 19:32:40|557.12|551.12|557.1|551.1|557.12|551.12|557.1|551.1|0
1620243170000|2021-05-05 19:32:50|557.11|551.11|557.09|551.09|557.12|551.12|557.09|551.09|0
1620243180000|2021-05-05 19:33:00|557.08|551.08|557.31|551.31|557.31|551.31|557.08|551.08|0
1620243190000|2021-05-05 19:33:10|557.3|551.3|557.32|551.32|557.32|551.32|557.3|551.3|0
1620243200000|2021-05-05 19:33:20|557.24|551.24|557.2|551.2|557.25|551.25|557.18|551.18|0
1620243210000|2021-05-05 19:33:30|557.21|551.21|557.57|551.57|557.61|551.61|557.21|551.21|0
1620243220000|2021-05-05 19:33:40|557.47|551.47|557.47|551.47|557.47|551.47|557.47|551.47|0
1620243230000|2021-05-05 19:33:50|557.5|551.5|557.57|551.57|557.57|551.57|557.5|551.5|0
1620243240000|2021-05-05 19:34:00|557.62|551.62|557.62|551.62|557.62|551.62|557.62|551.62|0
1620243250000|2021-05-05 19:34:10|557.59|551.59|557.44|551.44|557.59|551.59|557.44|551.44|0
1620243260000|2021-05-05 19:34:20|557.42|551.42|557.42|551.42|557.42|551.42|557.42|551.42|0
1620243270000|2021-05-05 19:34:30|557.4|551.4|557.35|551.35|557.42|551.42|557.35|551.35|0
1620243280000|2021-05-05 19:34:40|557.39|551.39|557.38|551.38|557.39|551.39|557.38|551.38|0
1620243290000|2021-05-05 19:34:50|557.39|551.39|557.39|551.39|557.39|551.39|557.39|551.39|0
1620243300000|2021-05-05 19:35:00|557.37|551.37|557.4|551.4|557.4|551.4|557.37|551.37|0
1620243310000|2021-05-05 19:35:10|557.42|551.42|557.42|551.42|557.42|551.42|557.42|551.42|0
1620243320000|2021-05-05 19:35:20|557.43|551.43|557.45|551.45|557.45|551.45|557.42|551.42|0
1620243330000|2021-05-05 19:35:30|557.52|551.52|557.5|551.5|557.53|551.53|557.5|551.5|0
1620243340000|2021-05-05 19:35:40|557.55|551.55|557.72|551.72|557.72|551.72|557.55|551.55|0
1620243350000|2021-05-05 19:35:50|557.71|551.71|557.93|551.93|557.93|551.93|557.71|551.71|0
1620243360000|2021-05-05 19:36:00|557.98|551.98|557.99|551.99|557.99|551.99|557.98|551.98|0
1620243370000|2021-05-05 19:36:10|557.97|551.97|557.97|551.97|557.97|551.97|557.97|551.97|0
1620243380000|2021-05-05 19:36:20|557.98|551.98|557.98|551.98|557.98|551.98|557.98|551.98|0
1620243390000|2021-05-05 19:36:30|557.95|551.95|558.03|552.03|558.03|552.03|557.95|551.95|0
1620243400000|2021-05-05 19:36:40|558.09|552.09|558.18|552.18|558.18|552.18|558.09|552.09|0
1620243420000|2021-05-05 19:37:00|558.17|552.17|558.14|552.14|558.17|552.17|558.14|552.14|0
1620243430000|2021-05-05 19:37:10|558.12|552.12|558.12|552.12|558.12|552.12|558.12|552.12|0
1620243440000|2021-05-05 19:37:20|558.15|552.15|558.15|552.15|558.15|552.15|558.15|552.15|0
1620243450000|2021-05-05 19:37:30|558.07|552.07|558.02|552.02|558.07|552.07|558.02|552.02|0
1620243460000|2021-05-05 19:37:40|557.94|551.94|558.02|552.02|558.02|552.02|557.94|551.94|0
1620243470000|2021-05-05 19:37:50|557.97|551.97|557.93|551.93|557.98|551.98|557.93|551.93|0
1620243480000|2021-05-05 19:38:00|557.95|551.95|557.97|551.97|557.97|551.97|557.95|551.95|0
1620243490000|2021-05-05 19:38:10|558|552|558.16|552.16|558.16|552.16|558|552|0
1620243510000|2021-05-05 19:38:30|558.18|552.18|558.25|552.25|558.25|552.25|558.08|552.08|0
1620243520000|2021-05-05 19:38:40|558.27|552.27|558.28|552.28|558.28|552.28|558.27|552.27|0
1620243530000|2021-05-05 19:38:50|558.3|552.3|558.51|552.51|558.51|552.51|558.3|552.3|0
1620243540000|2021-05-05 19:39:00|558.54|552.54|558.54|552.54|558.54|552.54|558.54|552.54|0
1620243550000|2021-05-05 19:39:10|558.49|552.49|558.49|552.49|558.49|552.49|558.49|552.49|0
1620243560000|2021-05-05 19:39:20|558.26|552.26|558.26|552.26|558.26|552.26|558.26|552.26|0
1620243570000|2021-05-05 19:39:30|558.24|552.24|558.16|552.16|558.24|552.24|558.16|552.16|0
1620243580000|2021-05-05 19:39:40|558.23|552.23|558.23|552.23|558.23|552.23|558.22|552.22|0
1620243590000|2021-05-05 19:39:50|558.26|552.26|558.24|552.24|558.26|552.26|558.24|552.24|0
1620243600000|2021-05-05 19:40:00|558.36|552.36|559.1|553.1|559.1|553.1|558.36|552.36|0
1620243610000|2021-05-05 19:40:10|559.16|553.16|559.08|553.08|559.17|553.17|559.01|553.01|0
1620243620000|2021-05-05 19:40:20|559.04|553.04|558.98|552.98|559.04|553.04|558.98|552.98|0
1620243630000|2021-05-05 19:40:30|559|553|558.9|552.9|559.04|553.04|558.9|552.9|0
1620243640000|2021-05-05 19:40:40|558.93|552.93|558.87|552.87|558.93|552.93|558.87|552.87|0
1620243650000|2021-05-05 19:40:50|558.89|552.89|558.83|552.83|558.89|552.89|558.78|552.78|0
1620243660000|2021-05-05 19:41:00|558.85|552.85|558.85|552.85|558.85|552.85|558.85|552.85|0
1620243680000|2021-05-05 19:41:20|558.88|552.88|559.03|553.03|559.03|553.03|558.88|552.88|0
1620243690000|2021-05-05 19:41:30|559.01|553.01|559.01|553.01|559.01|553.01|558.96|552.96|0
1620243700000|2021-05-05 19:41:40|559.02|553.02|559.06|553.06|559.09|553.09|559.02|553.02|0
1620243710000|2021-05-05 19:41:50|559.08|553.08|559.01|553.01|559.08|553.08|559.01|553.01|0
1620243720000|2021-05-05 19:42:00|559.07|553.07|559.07|553.07|559.07|553.07|559.07|553.07|0
1620243740000|2021-05-05 19:42:20|559.06|553.06|559.14|553.14|559.14|553.14|559.06|553.06|0
1620243750000|2021-05-05 19:42:30|559.16|553.16|559.29|553.29|559.29|553.29|559.16|553.16|0
1620243760000|2021-05-05 19:42:40|559.28|553.28|559.27|553.27|559.31|553.31|559.27|553.27|0
1620243770000|2021-05-05 19:42:50|559.57|553.57|559.56|553.56|559.59|553.59|559.55|553.55|0
1620243780000|2021-05-05 19:43:00|559.54|553.54|559.56|553.56|559.56|553.56|559.54|553.54|0
1620243790000|2021-05-05 19:43:10|559.59|553.59|559.56|553.56|559.59|553.59|559.56|553.56|0
1620243800000|2021-05-05 19:43:20|559.58|553.58|559.61|553.61|559.61|553.61|559.58|553.58|0
1620243810000|2021-05-05 19:43:30|559.62|553.62|559.6|553.6|559.62|553.62|559.6|553.6|0
1620243820000|2021-05-05 19:43:40|559.67|553.67|559.69|553.69|559.69|553.69|559.67|553.67|0
1620243830000|2021-05-05 19:43:50|559.71|553.71|559.67|553.67|559.71|553.71|559.66|553.66|0
1620243840000|2021-05-05 19:44:00|559.65|553.65|559.67|553.67|559.67|553.67|559.65|553.65|0
1620243850000|2021-05-05 19:44:10|559.65|553.65|559.69|553.69|559.69|553.69|559.65|553.65|0
1620243860000|2021-05-05 19:44:20|559.67|553.67|559.67|553.67|559.67|553.67|559.67|553.67|0
1620243870000|2021-05-05 19:44:30|559.72|553.72|559.73|553.73|559.73|553.73|559.71|553.71|0
1620243880000|2021-05-05 19:44:40|559.8|553.8|559.8|553.8|559.82|553.82|559.8|553.8|0
1620243890000|2021-05-05 19:44:50|559.79|553.79|559.76|553.76|559.79|553.79|559.76|553.76|0
1620243900000|2021-05-05 19:45:00|559.77|553.77|559.77|553.77|559.79|553.79|559.77|553.77|0
1620243910000|2021-05-05 19:45:10|559.84|553.84|559.9|553.9|559.9|553.9|559.84|553.84|0
1620243920000|2021-05-05 19:45:20|559.89|553.89|559.9|553.9|559.9|553.9|559.89|553.89|0
1620243930000|2021-05-05 19:45:30|560.02|554.02|559.96|553.96|560.02|554.02|559.96|553.96|0
1620243940000|2021-05-05 19:45:40|559.99|553.99|560.01|554.01|560.03|554.03|559.99|553.99|0
1620243950000|2021-05-05 19:45:50|559.91|553.91|559.93|553.93|559.93|553.93|559.91|553.91|0
1620243960000|2021-05-05 19:46:00|559.95|553.95|559.93|553.93|559.95|553.95|559.93|553.93|0
1620243970000|2021-05-05 19:46:10|559.95|553.95|559.95|553.95|559.95|553.95|559.95|553.95|0
1620243980000|2021-05-05 19:46:20|559.94|553.94|559.98|553.98|559.99|553.99|559.94|553.94|0
1620243990000|2021-05-05 19:46:30|559.99|553.99|560.02|554.02|560.02|554.02|559.98|553.98|0
1620244000000|2021-05-05 19:46:40|560.01|554.01|560.01|554.01|560.01|554.01|560.01|554.01|0
1620244010000|2021-05-05 19:46:50|559.98|553.98|559.99|553.99|559.99|553.99|559.98|553.98|0
1620244020000|2021-05-05 19:47:00|560|554|560.06|554.06|560.06|554.06|560|554|0
1620244030000|2021-05-05 19:47:10|560.07|554.07|560.09|554.09|560.09|554.09|560.07|554.07|0
1620244040000|2021-05-05 19:47:20|560.06|554.06|560.06|554.06|560.06|554.06|560.06|554.06|0
1620244050000|2021-05-05 19:47:30|560.07|554.07|560.14|554.14|560.14|554.14|560.07|554.07|0
1620244060000|2021-05-05 19:47:40|560.17|554.17|560.25|554.25|560.25|554.25|560.17|554.17|0
1620244070000|2021-05-05 19:47:50|560.24|554.24|560.16|554.16|560.26|554.26|560.16|554.16|0
1620244080000|2021-05-05 19:48:00|560.19|554.19|560.2|554.2|560.2|554.2|560.19|554.19|0
1620244090000|2021-05-05 19:48:10|560.23|554.23|560.24|554.24|560.27|554.27|560.23|554.23|0
1620244100000|2021-05-05 19:48:20|560.32|554.32|560.35|554.35|560.35|554.35|560.32|554.32|0
1620244110000|2021-05-05 19:48:30|560.32|554.32|560.32|554.32|560.32|554.32|560.32|554.32|0
1620244120000|2021-05-05 19:48:40|560.24|554.24|560.27|554.27|560.27|554.27|560.23|554.23|0
1620244140000|2021-05-05 19:49:00|560.22|554.22|560.25|554.25|560.25|554.25|560.22|554.22|0
1620244150000|2021-05-05 19:49:10|560.23|554.23|560.32|554.32|560.32|554.32|560.21|554.21|0
1620244160000|2021-05-05 19:49:20|560.33|554.33|560.3|554.3|560.38|554.38|560.3|554.3|0
1620244170000|2021-05-05 19:49:30|560.31|554.31|560.32|554.32|560.32|554.32|560.31|554.31|0
1620244180000|2021-05-05 19:49:40|560.37|554.37|560.35|554.35|560.42|554.42|560.35|554.35|0
1620244190000|2021-05-05 19:49:50|560.38|554.38|560.44|554.44|560.45|554.45|560.37|554.37|0
1620244200000|2021-05-05 19:50:00|560.45|554.45|559.81|553.81|560.45|554.45|559.81|553.81|0
1620244210000|2021-05-05 19:50:10|559.8|553.8|559.31|553.31|559.8|553.8|559.29|553.29|0
1620244220000|2021-05-05 19:50:20|559.38|553.38|559.49|553.49|559.49|553.49|559.37|553.37|0
1620244230000|2021-05-05 19:50:30|559.45|553.45|559.52|553.52|559.52|553.52|559.37|553.37|0
1620244240000|2021-05-05 19:50:40|559.58|553.58|559.67|553.67|559.67|553.67|559.58|553.58|0
1620244250000|2021-05-05 19:50:50|559.63|553.63|559.74|553.74|559.74|553.74|559.63|553.63|0
1620244260000|2021-05-05 19:51:00|559.81|553.81|559.9|553.9|559.9|553.9|559.81|553.81|0
1620244270000|2021-05-05 19:51:10|559.89|553.89|560.03|554.03|560.03|554.03|559.89|553.89|0
1620244280000|2021-05-05 19:51:20|560.06|554.06|560.16|554.16|560.24|554.24|560.06|554.06|0
1620244290000|2021-05-05 19:51:30|560.12|554.12|560.07|554.07|560.12|554.12|560.05|554.05|0
1620244300000|2021-05-05 19:51:40|560.11|554.11|560.07|554.07|560.14|554.14|560.07|554.07|0
1620244310000|2021-05-05 19:51:50|560.04|554.04|559.9|553.9|560.07|554.07|559.9|553.9|0
1620244320000|2021-05-05 19:52:00|559.91|553.91|559.97|553.97|559.97|553.97|559.91|553.91|0
1620244330000|2021-05-05 19:52:10|559.98|553.98|560|554|560.03|554.03|559.98|553.98|0
1620244340000|2021-05-05 19:52:20|560.01|554.01|560.45|554.45|560.45|554.45|559.95|553.95|0
1620244350000|2021-05-05 19:52:30|560.44|554.44|560.51|554.51|560.58|554.58|560.44|554.44|0
1620244360000|2021-05-05 19:52:40|560.58|554.58|560.65|554.65|560.65|554.65|560.58|554.58|0
1620244370000|2021-05-05 19:52:50|560.66|554.66|560.66|554.66|560.66|554.66|560.66|554.66|0
1620244380000|2021-05-05 19:53:00|560.6|554.6|560.81|554.81|560.81|554.81|560.6|554.6|0
1620244390000|2021-05-05 19:53:10|560.83|554.83|560.81|554.81|560.83|554.83|560.81|554.81|0
1620244400000|2021-05-05 19:53:20|560.79|554.79|560.79|554.79|560.79|554.79|560.79|554.79|0
1620244410000|2021-05-05 19:53:30|560.77|554.77|560.78|554.78|560.78|554.78|560.76|554.76|0
1620244420000|2021-05-05 19:53:40|560.79|554.79|560.8|554.8|560.8|554.8|560.79|554.79|0
1620244430000|2021-05-05 19:53:50|560.79|554.79|560.84|554.84|560.84|554.84|560.79|554.79|0
1620244440000|2021-05-05 19:54:00|560.91|554.91|560.96|554.96|560.96|554.96|560.9|554.9|0
1620244450000|2021-05-05 19:54:10|561.01|555.01|561.03|555.03|561.04|555.04|561.01|555.01|0
1620244460000|2021-05-05 19:54:20|561.04|555.04|561|555|561.04|555.04|561|555|0
1620244470000|2021-05-05 19:54:30|560.99|554.99|561|555|561|555|560.98|554.98|0
1620244480000|2021-05-05 19:54:40|561.02|555.02|561.04|555.04|561.04|555.04|561.02|555.02|0
1620244490000|2021-05-05 19:54:50|561|555|560.13|554.13|561|555|559.97|553.97|0
1620244500000|2021-05-05 19:55:00|560.04|554.04|559.74|553.74|560.04|554.04|559.74|553.74|0
1620244510000|2021-05-05 19:55:10|559.75|553.75|559.61|553.61|559.75|553.75|559.61|553.61|0
1620244520000|2021-05-05 19:55:20|559.58|553.58|559.46|553.46|559.6|553.6|559.45|553.45|0
1620244530000|2021-05-05 19:55:30|559.39|553.39|559.32|553.32|559.39|553.39|559.32|553.32|0
1620244540000|2021-05-05 19:55:40|559.3|553.3|559.33|553.33|559.33|553.33|559.26|553.26|0
1620244550000|2021-05-05 19:55:50|559.37|553.37|559.27|553.27|559.37|553.37|559.27|553.27|0
1620244560000|2021-05-05 19:56:00|559.22|553.22|559.22|553.22|559.25|553.25|559.21|553.21|0
1620244570000|2021-05-05 19:56:10|559.19|553.19|559.15|553.15|559.19|553.19|559.15|553.15|0
1620244580000|2021-05-05 19:56:20|559.13|553.13|559.12|553.12|559.16|553.16|559.06|553.06|0
1620244590000|2021-05-05 19:56:30|559.04|553.04|558.98|552.98|559.05|553.05|558.98|552.98|0
1620244600000|2021-05-05 19:56:40|559.05|553.05|559.22|553.22|559.22|553.22|559.05|553.05|0
1620244610000|2021-05-05 19:56:50|559.23|553.23|559.27|553.27|559.29|553.29|559.23|553.23|0
1620244620000|2021-05-05 19:57:00|559.2|553.2|559.32|553.32|559.35|553.35|559.2|553.2|0
1620244630000|2021-05-05 19:57:10|559.29|553.29|559.28|553.28|559.35|553.35|559.28|553.28|0
1620244640000|2021-05-05 19:57:20|559.31|553.31|559.28|553.28|559.32|553.32|559.12|553.12|0
1620244650000|2021-05-05 19:57:30|559.29|553.29|559.38|553.38|559.38|553.38|559.21|553.21|0
1620244660000|2021-05-05 19:57:40|559.36|553.36|559.43|553.43|559.43|553.43|559.35|553.35|0
1620244670000|2021-05-05 19:57:50|559.36|553.36|559.36|553.36|559.36|553.36|559.28|553.28|0
1620244680000|2021-05-05 19:58:00|559.33|553.33|559.16|553.16|559.33|553.33|559.16|553.16|0
1620244690000|2021-05-05 19:58:10|559.23|553.23|559.15|553.15|559.26|553.26|559.15|553.15|0
1620244700000|2021-05-05 19:58:20|559.12|553.12|559.1|553.1|559.15|553.15|559.1|553.1|0
1620244710000|2021-05-05 19:58:30|559.09|553.09|559.24|553.24|559.24|553.24|559.09|553.09|0
1620244720000|2021-05-05 19:58:40|559.22|553.22|559.42|553.42|559.42|553.42|559.22|553.22|0
1620244730000|2021-05-05 19:58:50|559.4|553.4|559.37|553.37|559.45|553.45|559.37|553.37|0
1620244740000|2021-05-05 19:59:00|559.53|553.53|559.52|553.52|559.54|553.54|559.45|553.45|0
1620244750000|2021-05-05 19:59:10|559.42|553.42|559.25|553.25|559.43|553.43|559.25|553.25|0
1620244760000|2021-05-05 19:59:20|559.24|553.24|559.24|553.24|559.26|553.26|559.2|553.2|0
1620244770000|2021-05-05 19:59:30|559.28|553.28|559.23|553.23|559.28|553.28|559.2|553.2|0
1620244780000|2021-05-05 19:59:40|559.26|553.26|559.58|553.58|559.6|553.6|559.24|553.24|0
1620244790000|2021-05-05 19:59:50|559.56|553.56|559.17|553.17|559.56|553.56|559.15|553.15|0
1620307990000|2021-05-06 13:33:10|552.85|546.85|553.26|547.26|553.4|547.4|552.85|546.85|0
1620308000000|2021-05-06 13:33:20|553.07|547.07|552.35|546.35|553.07|547.07|552.35|546.35|0
1620308010000|2021-05-06 13:33:30|552|546|551.82|545.82|552.03|546.03|551.82|545.82|0
1620308020000|2021-05-06 13:33:40|551.63|545.63|551.72|545.72|551.73|545.73|551.55|545.55|0
1620308030000|2021-05-06 13:33:50|551.71|545.71|551.37|545.37|551.89|545.89|551.37|545.37|0
1620308040000|2021-05-06 13:34:00|550.89|544.89|549.69|543.69|550.89|544.89|549.69|543.69|0
1620308050000|2021-05-06 13:34:10|549.67|543.67|549.26|543.26|549.67|543.67|549.16|543.16|0
1620308060000|2021-05-06 13:34:20|549.27|543.27|548.85|542.85|549.27|543.27|548.78|542.78|0
1620308070000|2021-05-06 13:34:30|548.82|542.82|548.17|542.17|549.04|543.04|548.17|542.17|0
1620308080000|2021-05-06 13:34:40|548.18|542.18|547.91|541.91|548.18|542.18|547.78|541.78|0
1620308090000|2021-05-06 13:34:50|547.95|541.95|548.17|542.17|548.17|542.17|547.92|541.92|0
1620308100000|2021-05-06 13:35:00|548.16|542.16|548.11|542.11|548.16|542.16|547.81|541.81|0
1620308110000|2021-05-06 13:35:10|548.6|542.6|548.66|542.66|548.66|542.66|548.31|542.31|0
1620308120000|2021-05-06 13:35:20|548.69|542.69|548.86|542.86|548.89|542.89|548.6|542.6|0
1620308130000|2021-05-06 13:35:30|548.9|542.9|548.8|542.8|548.9|542.9|548.71|542.71|0
1620308140000|2021-05-06 13:35:40|548.93|542.93|549.1|543.1|549.16|543.16|548.93|542.93|0
1620308150000|2021-05-06 13:35:50|549.28|543.28|549.33|543.33|549.33|543.33|549.28|543.28|0
1620308160000|2021-05-06 13:36:00|549.32|543.32|549.24|543.24|549.32|543.32|549.22|543.22|0
1620308170000|2021-05-06 13:36:10|549.44|543.44|550.18|544.18|550.18|544.18|549.44|543.44|0
1620308180000|2021-05-06 13:36:20|550.21|544.21|549.92|543.92|550.21|544.21|549.71|543.71|0
1620308190000|2021-05-06 13:36:30|549.88|543.88|548.85|542.85|549.88|543.88|548.85|542.85|0
1620308200000|2021-05-06 13:36:40|549.04|543.04|548.64|542.64|549.04|543.04|548.63|542.63|0
1620308210000|2021-05-06 13:36:50|548.79|542.79|548.38|542.38|548.98|542.98|547.91|541.91|0
1620308220000|2021-05-06 13:37:00|548.61|542.61|549.29|543.29|549.29|543.29|548.61|542.61|0
1620308230000|2021-05-06 13:37:10|549.3|543.3|548.94|542.94|549.38|543.38|548.94|542.94|0
1620308240000|2021-05-06 13:37:20|548.98|542.98|549.88|543.88|549.88|543.88|548.79|542.79|0
1620308250000|2021-05-06 13:37:30|549.84|543.84|549.71|543.71|549.84|543.84|549.71|543.71|0
1620308260000|2021-05-06 13:37:40|549.81|543.81|550.51|544.51|550.57|544.57|549.81|543.81|0
1620308270000|2021-05-06 13:37:50|550.67|544.67|550.7|544.7|550.8|544.8|550.48|544.48|0
1620308280000|2021-05-06 13:38:00|550.71|544.71|550.83|544.83|550.94|544.94|550.7|544.7|0
1620308290000|2021-05-06 13:38:10|550.87|544.87|551.5|545.5|551.5|545.5|550.85|544.85|0
1620308300000|2021-05-06 13:38:20|551.42|545.42|551.96|545.96|551.96|545.96|551.42|545.42|0
1620308310000|2021-05-06 13:38:30|551.94|545.94|552.68|546.68|552.75|546.75|551.92|545.92|0
1620308320000|2021-05-06 13:38:40|552.41|546.41|552.41|546.41|552.41|546.41|552.25|546.25|0
1620308330000|2021-05-06 13:38:50|552.38|546.38|552.2|546.2|552.38|546.38|552.2|546.2|0
1620308340000|2021-05-06 13:39:00|552.22|546.22|552.11|546.11|552.22|546.22|552.02|546.02|0
1620308350000|2021-05-06 13:39:10|551.75|545.75|552.29|546.29|552.29|546.29|551.71|545.71|0
1620308360000|2021-05-06 13:39:20|552.1|546.1|552.58|546.58|552.58|546.58|552.1|546.1|0
1620308370000|2021-05-06 13:39:30|552.69|546.69|553.04|547.04|553.06|547.06|552.69|546.69|0
1620308380000|2021-05-06 13:39:40|552.89|546.89|553.18|547.18|553.19|547.19|552.7|546.7|0
1620308390000|2021-05-06 13:39:50|553.17|547.17|553.09|547.09|553.17|547.17|553.09|547.09|0
1620308400000|2021-05-06 13:40:00|553.08|547.08|553.4|547.4|553.44|547.44|553.08|547.08|0
1620308410000|2021-05-06 13:40:10|553.39|547.39|553.62|547.62|553.63|547.63|553.38|547.38|0
1620308420000|2021-05-06 13:40:20|553.66|547.66|553.45|547.45|553.66|547.66|553.25|547.25|0
1620308430000|2021-05-06 13:40:30|553.44|547.44|553.37|547.37|553.56|547.56|553.34|547.34|0
1620308440000|2021-05-06 13:40:40|553.46|547.46|553.56|547.56|553.56|547.56|553.45|547.45|0
1620308450000|2021-05-06 13:40:50|553.85|547.85|553.5|547.5|553.85|547.85|553.5|547.5|0
1620308460000|2021-05-06 13:41:00|553.63|547.63|553.37|547.37|553.63|547.63|553.34|547.34|0
1620308470000|2021-05-06 13:41:10|553.38|547.38|553.89|547.89|553.89|547.89|553.38|547.38|0
1620308480000|2021-05-06 13:41:20|553.91|547.91|553.66|547.66|553.91|547.91|553.64|547.64|0
1620308490000|2021-05-06 13:41:30|553.62|547.62|553.61|547.61|553.8|547.8|553.39|547.39|0
1620308500000|2021-05-06 13:41:40|553.63|547.63|553.78|547.78|553.88|547.88|553.59|547.59|0
1620308510000|2021-05-06 13:41:50|553.63|547.63|553.36|547.36|553.63|547.63|553.36|547.36|0
1620308520000|2021-05-06 13:42:00|553.33|547.33|552.63|546.63|553.33|547.33|552.63|546.63|0
1620308530000|2021-05-06 13:42:10|552.3|546.3|552.34|546.34|552.59|546.59|552.3|546.3|0
1620308540000|2021-05-06 13:42:20|552.06|546.06|550.96|544.96|552.06|546.06|550.96|544.96|0
1620308550000|2021-05-06 13:42:30|550.9|544.9|551.01|545.01|551.05|545.05|550.9|544.9|0
1620308560000|2021-05-06 13:42:40|550.97|544.97|551.35|545.35|551.36|545.36|550.97|544.97|0
1620308570000|2021-05-06 13:42:50|551.33|545.33|551.26|545.26|551.34|545.34|551.22|545.22|0
1620308580000|2021-05-06 13:43:00|551.29|545.29|550.59|544.59|551.3|545.3|550.59|544.59|0
1620308590000|2021-05-06 13:43:10|550.52|544.52|549.73|543.73|550.61|544.61|549.73|543.73|0
1620308600000|2021-05-06 13:43:20|548.88|542.88|548.47|542.47|549.49|543.49|548.47|542.47|0
1620308610000|2021-05-06 13:43:30|547.87|541.87|548.21|542.21|548.21|542.21|547.67|541.67|0
1620308620000|2021-05-06 13:43:40|548.52|542.52|548.94|542.94|549.21|543.21|548.49|542.49|0
1620308630000|2021-05-06 13:43:50|548.84|542.84|548.88|542.88|548.92|542.92|548.82|542.82|0
1620308640000|2021-05-06 13:44:00|549.06|543.06|548.54|542.54|549.06|543.06|548.54|542.54|0
1620308650000|2021-05-06 13:44:10|548.64|542.64|548.46|542.46|548.64|542.64|548.46|542.46|0
1620308660000|2021-05-06 13:44:20|548.47|542.47|548.36|542.36|548.47|542.47|548.26|542.26|0
1620308670000|2021-05-06 13:44:30|548.35|542.35|548.16|542.16|548.35|542.35|548.16|542.16|0
1620308680000|2021-05-06 13:44:40|547.89|541.89|548.34|542.34|548.34|542.34|547.89|541.89|0
1620308690000|2021-05-06 13:44:50|548.62|542.62|548.3|542.3|548.87|542.87|548.3|542.3|0
1620308700000|2021-05-06 13:45:00|548.28|542.28|547.97|541.97|548.36|542.36|547.97|541.97|0
1620308710000|2021-05-06 13:45:10|548.04|542.04|547.88|541.88|548.05|542.05|547.62|541.62|0
1620308720000|2021-05-06 13:45:20|547.71|541.71|547.73|541.73|547.83|541.83|547.71|541.71|0
1620308730000|2021-05-06 13:45:30|547.7|541.7|548.05|542.05|548.05|542.05|547.6|541.6|0
1620308740000|2021-05-06 13:45:40|547.89|541.89|547.89|541.89|547.9|541.9|547.89|541.89|0
1620308750000|2021-05-06 13:45:50|547.9|541.9|547.52|541.52|547.9|541.9|547.51|541.51|0
1620308760000|2021-05-06 13:46:00|547.58|541.58|548.53|542.53|548.53|542.53|547.58|541.58|0
1620308770000|2021-05-06 13:46:10|548.76|542.76|549.59|543.59|549.69|543.69|548.76|542.76|0
1620308780000|2021-05-06 13:46:20|549.6|543.6|549.8|543.8|549.8|543.8|549.59|543.59|0
1620308790000|2021-05-06 13:46:30|549.79|543.79|549.62|543.62|549.79|543.79|549.55|543.55|0
1620308800000|2021-05-06 13:46:40|549.61|543.61|549.29|543.29|549.61|543.61|549.29|543.29|0
1620308810000|2021-05-06 13:46:50|549.31|543.31|549.16|543.16|549.31|543.31|549.16|543.16|0
1620308820000|2021-05-06 13:47:00|549.17|543.17|548.91|542.91|549.17|543.17|548.91|542.91|0
1620308830000|2021-05-06 13:47:10|548.9|542.9|548.99|542.99|549.09|543.09|548.9|542.9|0
1620308840000|2021-05-06 13:47:20|548.97|542.97|548.53|542.53|548.98|542.98|548.53|542.53|0
1620308850000|2021-05-06 13:47:30|548.51|542.51|548.42|542.42|548.51|542.51|548.42|542.42|0
1620308860000|2021-05-06 13:47:40|548.3|542.3|548.5|542.5|548.5|542.5|548.1|542.1|0
1620308870000|2021-05-06 13:47:50|548.77|542.77|549.19|543.19|549.19|543.19|548.77|542.77|0
1620308880000|2021-05-06 13:48:00|549.05|543.05|548.41|542.41|549.1|543.1|548.41|542.41|0
1620308890000|2021-05-06 13:48:10|548.37|542.37|547.98|541.98|548.39|542.39|547.98|541.98|0
1620308900000|2021-05-06 13:48:20|547.9|541.9|547.77|541.77|547.9|541.9|547.77|541.77|0
1620308910000|2021-05-06 13:48:30|547.67|541.67|547.97|541.97|547.99|541.99|547.67|541.67|0
1620308920000|2021-05-06 13:48:40|547.96|541.96|547.83|541.83|547.97|541.97|547.83|541.83|0
1620308930000|2021-05-06 13:48:50|547.87|541.87|547.9|541.9|548.05|542.05|547.87|541.87|0
1620308940000|2021-05-06 13:49:00|547.89|541.89|547.64|541.64|547.89|541.89|547.64|541.64|0
1620308950000|2021-05-06 13:49:10|547.65|541.65|547.11|541.11|547.65|541.65|547.11|541.11|0
1620308960000|2021-05-06 13:49:20|546.99|540.99|547.5|541.5|547.5|541.5|546.99|540.99|0
1620308970000|2021-05-06 13:49:30|547.93|541.93|548|542|548|542|547.93|541.93|0
1620308980000|2021-05-06 13:49:40|547.74|541.74|546.75|540.75|547.74|541.74|546.74|540.74|0
1620308990000|2021-05-06 13:49:50|546.78|540.78|546.8|540.8|546.96|540.96|546.78|540.78|0
1620309000000|2021-05-06 13:50:00|546.77|540.77|546.77|540.77|546.95|540.95|546.71|540.71|0
1620309010000|2021-05-06 13:50:10|546.86|540.86|547.07|541.07|547.16|541.16|546.86|540.86|0
1620309020000|2021-05-06 13:50:20|546.95|540.95|547.13|541.13|547.13|541.13|546.84|540.84|0
1620309030000|2021-05-06 13:50:30|547.21|541.21|547.03|541.03|547.21|541.21|546.91|540.91|0
1620309040000|2021-05-06 13:50:40|547.01|541.01|546.81|540.81|547.01|541.01|546.59|540.59|0
1620309050000|2021-05-06 13:50:50|546.82|540.82|546.75|540.75|546.82|540.82|546.75|540.75|0
1620309060000|2021-05-06 13:51:00|546.76|540.76|546.73|540.73|546.76|540.76|546.66|540.66|0
1620309070000|2021-05-06 13:51:10|546.76|540.76|547.11|541.11|547.12|541.12|546.76|540.76|0
1620309080000|2021-05-06 13:51:20|547.01|541.01|546.98|540.98|547.07|541.07|546.98|540.98|0
1620309090000|2021-05-06 13:51:30|547.08|541.08|547.16|541.16|547.24|541.24|547.08|541.08|0
1620309100000|2021-05-06 13:51:40|547.15|541.15|547.29|541.29|547.29|541.29|547.04|541.04|0
1620309110000|2021-05-06 13:51:50|547.17|541.17|547.11|541.11|547.18|541.18|547.1|541.1|0
1620309120000|2021-05-06 13:52:00|547.12|541.12|547.87|541.87|547.87|541.87|547.12|541.12|0
1620309130000|2021-05-06 13:52:10|547.71|541.71|548.05|542.05|548.05|542.05|547.71|541.71|0
1620309140000|2021-05-06 13:52:20|548.15|542.15|548.82|542.82|548.82|542.82|548.15|542.15|0
1620309150000|2021-05-06 13:52:30|548.83|542.83|549.07|543.07|549.07|543.07|548.82|542.82|0
1620309160000|2021-05-06 13:52:40|549.04|543.04|549.04|543.04|549.05|543.05|549.04|543.04|0
1620309170000|2021-05-06 13:52:50|549.06|543.06|549.15|543.15|549.22|543.22|549.06|543.06|0
1620309180000|2021-05-06 13:53:00|549.06|543.06|549.12|543.12|549.12|543.12|549.02|543.02|0
1620309190000|2021-05-06 13:53:10|549.01|543.01|549.27|543.27|549.3|543.3|549.01|543.01|0
1620309200000|2021-05-06 13:53:20|549.26|543.26|548.77|542.77|549.26|543.26|548.72|542.72|0
1620309210000|2021-05-06 13:53:30|548.78|542.78|548.85|542.85|548.88|542.88|548.78|542.78|0
1620309220000|2021-05-06 13:53:40|548.82|542.82|549.25|543.25|549.25|543.25|548.82|542.82|0
1620309230000|2021-05-06 13:53:50|549.06|543.06|548.85|542.85|549.08|543.08|548.85|542.85|0
1620309240000|2021-05-06 13:54:00|548.78|542.78|548.52|542.52|548.78|542.78|548.48|542.48|0
1620309250000|2021-05-06 13:54:10|548.5|542.5|548.24|542.24|548.5|542.5|548.22|542.22|0
1620309260000|2021-05-06 13:54:20|548.17|542.17|548.26|542.26|548.26|542.26|548.15|542.15|0
1620309270000|2021-05-06 13:54:30|548.21|542.21|548.21|542.21|548.25|542.25|548.21|542.21|0
1620309280000|2021-05-06 13:54:40|548.22|542.22|548.06|542.06|548.36|542.36|548.06|542.06|0
1620309290000|2021-05-06 13:54:50|548.03|542.03|547.82|541.82|548.08|542.08|547.82|541.82|0
1620309300000|2021-05-06 13:55:00|547.81|541.81|547.14|541.14|547.81|541.81|547.14|541.14|0
1620309310000|2021-05-06 13:55:10|547.12|541.12|546.86|540.86|547.12|541.12|546.65|540.65|0
1620309320000|2021-05-06 13:55:20|546.74|540.74|546.78|540.78|546.78|540.78|546.59|540.59|0
1620309330000|2021-05-06 13:55:30|546.56|540.56|546|540|546.6|540.6|546|540|0
1620309340000|2021-05-06 13:55:40|546.06|540.06|545.91|539.91|546.06|540.06|545.89|539.89|0
1620309350000|2021-05-06 13:55:50|545.96|539.96|545.85|539.85|545.96|539.96|545.85|539.85|0
1620309360000|2021-05-06 13:56:00|545.86|539.86|545.79|539.79|545.86|539.86|545.71|539.71|0
1620309370000|2021-05-06 13:56:10|545.76|539.76|545.83|539.83|545.91|539.91|545.74|539.74|0
1620309380000|2021-05-06 13:56:20|545.77|539.77|545.68|539.68|545.79|539.79|545.67|539.67|0
1620309390000|2021-05-06 13:56:30|545.69|539.69|544.96|538.96|545.69|539.69|544.88|538.88|0
1620309400000|2021-05-06 13:56:40|544.97|538.97|545.12|539.12|545.15|539.15|544.97|538.97|0
1620309410000|2021-05-06 13:56:50|545.14|539.14|545.1|539.1|545.17|539.17|545.1|539.1|0
1620309420000|2021-05-06 13:57:00|544.74|538.74|544.82|538.82|544.82|538.82|544.7|538.7|0
1620309430000|2021-05-06 13:57:10|544.81|538.81|544.57|538.57|544.82|538.82|544.57|538.57|0
1620309440000|2021-05-06 13:57:20|544.58|538.58|544.09|538.09|544.6|538.6|544.09|538.09|0
1620309450000|2021-05-06 13:57:30|544.54|538.54|544.29|538.29|544.58|538.58|544.29|538.29|0
1620309460000|2021-05-06 13:57:40|544.43|538.43|544.31|538.31|544.49|538.49|544.3|538.3|0
1620309470000|2021-05-06 13:57:50|544.29|538.29|543.96|537.96|544.38|538.38|543.96|537.96|0
1620309480000|2021-05-06 13:58:00|543.97|537.97|544.01|538.01|544.07|538.07|543.96|537.96|0
1620309490000|2021-05-06 13:58:10|544.03|538.03|543.51|537.51|544.03|538.03|543.51|537.51|0
1620309500000|2021-05-06 13:58:20|543.52|537.52|543.7|537.7|543.77|537.77|543.51|537.51|0
1620309510000|2021-05-06 13:58:30|543.69|537.69|543.64|537.64|543.69|537.69|543.56|537.56|0
1620309520000|2021-05-06 13:58:40|543.65|537.65|543.61|537.61|543.66|537.66|543.57|537.57|0
1620309530000|2021-05-06 13:58:50|543.52|537.52|543.66|537.66|543.66|537.66|543.3|537.3|0
1620309540000|2021-05-06 13:59:00|543.79|537.79|543.22|537.22|543.86|537.86|543.22|537.22|0
1620309550000|2021-05-06 13:59:10|543.23|537.23|543.06|537.06|543.37|537.37|543.06|537.06|0
1620309560000|2021-05-06 13:59:20|543.07|537.07|543.04|537.04|543.17|537.17|543.04|537.04|0
1620309570000|2021-05-06 13:59:30|542.96|536.96|542.75|536.75|542.97|536.97|542.75|536.75|0
1620309580000|2021-05-06 13:59:40|542.69|536.69|542.86|536.86|542.91|536.91|542.69|536.69|0
1620309590000|2021-05-06 13:59:50|542.83|536.83|542.76|536.76|542.86|536.86|542.74|536.74|0
1620309600000|2021-05-06 14:00:00|542.77|536.77|542.86|536.86|542.86|536.86|542.65|536.65|0
1620309610000|2021-05-06 14:00:10|542.83|536.83|542.92|536.92|543.22|537.22|542.83|536.83|0
1620309620000|2021-05-06 14:00:20|542.35|536.35|542.03|536.03|542.43|536.43|542.03|536.03|0
1620309630000|2021-05-06 14:00:30|542.02|536.02|542.66|536.66|542.66|536.66|542.02|536.02|0
1620309640000|2021-05-06 14:00:40|542.68|536.68|543.12|537.12|543.12|537.12|542.64|536.64|0
1620309650000|2021-05-06 14:00:50|542.94|536.94|543.2|537.2|543.21|537.21|542.89|536.89|0
1620309660000|2021-05-06 14:01:00|543.18|537.18|543.13|537.13|543.39|537.39|543.12|537.12|0
1620309670000|2021-05-06 14:01:10|543.12|537.12|542.52|536.52|543.12|537.12|542.52|536.52|0
1620309680000|2021-05-06 14:01:20|542.34|536.34|542.11|536.11|542.39|536.39|541.92|535.92|0
1620309690000|2021-05-06 14:01:30|541.89|535.89|541.8|535.8|541.89|535.89|541.72|535.72|0
1620309700000|2021-05-06 14:01:40|541.84|535.84|541.47|535.47|541.84|535.84|541.47|535.47|0
1620309710000|2021-05-06 14:01:50|541.46|535.46|541.32|535.32|541.47|535.47|541.28|535.28|0
1620309720000|2021-05-06 14:02:00|541.04|535.04|541.29|535.29|541.29|535.29|541.04|535.04|0
1620309730000|2021-05-06 14:02:10|541.38|535.38|540.56|534.56|541.38|535.38|540.56|534.56|0
1620309740000|2021-05-06 14:02:20|540.54|534.54|540.65|534.65|540.73|534.73|540.09|534.09|0
1620309750000|2021-05-06 14:02:30|540.63|534.63|540.59|534.59|540.63|534.63|540.52|534.52|0
1620309760000|2021-05-06 14:02:40|540.67|534.67|541.07|535.07|541.07|535.07|540.67|534.67|0
1620309770000|2021-05-06 14:02:50|541.22|535.22|541.35|535.35|541.44|535.44|541.22|535.22|0
1620309780000|2021-05-06 14:03:00|541.36|535.36|541.39|535.39|541.39|535.39|541.36|535.36|0
1620309790000|2021-05-06 14:03:10|541.4|535.4|541.53|535.53|541.59|535.59|541.4|535.4|0
1620309800000|2021-05-06 14:03:20|541.55|535.55|541.74|535.74|541.74|535.74|541.44|535.44|0
1620309810000|2021-05-06 14:03:30|541.72|535.72|541.25|535.25|541.72|535.72|541.24|535.24|0
1620309820000|2021-05-06 14:03:40|541.26|535.26|541.18|535.18|541.31|535.31|541.18|535.18|0
1620309830000|2021-05-06 14:03:50|541.14|535.14|540.94|534.94|541.35|535.35|540.94|534.94|0
1620309840000|2021-05-06 14:04:00|540.93|534.93|541.2|535.2|541.2|535.2|540.93|534.93|0
1620309850000|2021-05-06 14:04:10|541.21|535.21|541.5|535.5|541.5|535.5|541.16|535.16|0
1620309860000|2021-05-06 14:04:20|541.49|535.49|541.59|535.59|541.59|535.59|541.49|535.49|0
1620309870000|2021-05-06 14:04:30|541.41|535.41|540.98|534.98|541.41|535.41|540.98|534.98|0
1620309880000|2021-05-06 14:04:40|540.94|534.94|541.5|535.5|541.5|535.5|540.94|534.94|0
1620309890000|2021-05-06 14:04:50|541.6|535.6|541.66|535.66|541.66|535.66|541.6|535.6|0
1620309900000|2021-05-06 14:05:00|541.51|535.51|541.18|535.18|541.51|535.51|541.17|535.17|0
1620309910000|2021-05-06 14:05:10|541.12|535.12|541.04|535.04|541.12|535.12|541.02|535.02|0
1620309920000|2021-05-06 14:05:20|540.77|534.77|540.55|534.55|540.77|534.77|540.43|534.43|0
1620309930000|2021-05-06 14:05:30|540.54|534.54|540.76|534.76|540.76|534.76|540.54|534.54|0
1620309940000|2021-05-06 14:05:40|540.83|534.83|540.63|534.63|540.83|534.83|540.63|534.63|0
1620309950000|2021-05-06 14:05:50|540.65|534.65|540.2|534.2|540.65|534.65|540.19|534.19|0
1620309960000|2021-05-06 14:06:00|540.19|534.19|540.18|534.18|540.19|534.19|540.08|534.08|0
1620309970000|2021-05-06 14:06:10|540.25|534.25|540.58|534.58|540.67|534.67|540.18|534.18|0
1620309980000|2021-05-06 14:06:20|540.67|534.67|540.54|534.54|540.67|534.67|540.54|534.54|0
1620309990000|2021-05-06 14:06:30|540.53|534.53|540.35|534.35|540.53|534.53|540.23|534.23|0
1620310000000|2021-05-06 14:06:40|540.44|534.44|540.2|534.2|540.45|534.45|540.08|534.08|0
1620310010000|2021-05-06 14:06:50|540.05|534.05|540.09|534.09|540.17|534.17|539.95|533.95|0
1620310020000|2021-05-06 14:07:00|540.08|534.08|539.86|533.86|540.08|534.08|539.86|533.86|0
1620310030000|2021-05-06 14:07:10|540.14|534.14|539.88|533.88|540.46|534.46|539.88|533.88|0
1620310040000|2021-05-06 14:07:20|539.91|533.91|540.31|534.31|540.31|534.31|539.91|533.91|0
1620310050000|2021-05-06 14:07:30|540.61|534.61|540.48|534.48|540.64|534.64|540.48|534.48|0
1620310060000|2021-05-06 14:07:40|540.46|534.46|540.47|534.47|540.47|534.47|540.45|534.45|0
1620310070000|2021-05-06 14:07:50|540.46|534.46|540.47|534.47|540.54|534.54|540.46|534.46|0
1620310080000|2021-05-06 14:08:00|540.45|534.45|540.15|534.15|540.45|534.45|540.15|534.15|0
1620310090000|2021-05-06 14:08:10|540.12|534.12|540.23|534.23|540.23|534.23|540.12|534.12|0
1620310100000|2021-05-06 14:08:20|540.24|534.24|540.16|534.16|540.24|534.24|540.15|534.15|0
1620310110000|2021-05-06 14:08:30|540.1|534.1|540.14|534.14|540.29|534.29|540.1|534.1|0
1620310120000|2021-05-06 14:08:40|540.21|534.21|540.4|534.4|540.4|534.4|540.2|534.2|0
1620310130000|2021-05-06 14:08:50|540.41|534.41|540.52|534.52|540.52|534.52|540.4|534.4|0
1620310140000|2021-05-06 14:09:00|540.5|534.5|540.53|534.53|540.53|534.53|540.5|534.5|0
1620310150000|2021-05-06 14:09:10|540.43|534.43|539.74|533.74|540.43|534.43|539.74|533.74|0
1620310160000|2021-05-06 14:09:20|539.69|533.69|538.82|532.82|539.69|533.69|538.82|532.82|0
1620310170000|2021-05-06 14:09:30|538.84|532.84|538.74|532.74|538.84|532.84|538.72|532.72|0
1620310180000|2021-05-06 14:09:40|538.73|532.73|538.51|532.51|538.74|532.74|538.5|532.5|0
1620310190000|2021-05-06 14:09:50|538.65|532.65|538.63|532.63|538.82|532.82|538.63|532.63|0
1620310200000|2021-05-06 14:10:00|538.66|532.66|539.02|533.02|539.02|533.02|538.66|532.66|0
1620310210000|2021-05-06 14:10:10|538.98|532.98|539.17|533.17|539.2|533.2|538.98|532.98|0
1620310220000|2021-05-06 14:10:20|539.12|533.12|539.66|533.66|539.66|533.66|539.12|533.12|0
1620310230000|2021-05-06 14:10:30|539.64|533.64|539.93|533.93|539.93|533.93|539.64|533.64|0
1620310240000|2021-05-06 14:10:40|540.02|534.02|539.87|533.87|540.02|534.02|539.77|533.77|0
1620310250000|2021-05-06 14:10:50|539.91|533.91|539.5|533.5|539.93|533.93|539.5|533.5|0
1620310260000|2021-05-06 14:11:00|539.49|533.49|539.32|533.32|539.49|533.49|539.22|533.22|0
1620310270000|2021-05-06 14:11:10|539.12|533.12|538.8|532.8|539.12|533.12|538.8|532.8|0
1620310280000|2021-05-06 14:11:20|538.64|532.64|538.6|532.6|538.64|532.64|538.6|532.6|0
1620310290000|2021-05-06 14:11:30|538.64|532.64|538.73|532.73|538.73|532.73|538.64|532.64|0
1620310300000|2021-05-06 14:11:40|538.74|532.74|539.04|533.04|539.04|533.04|538.74|532.74|0
1620310310000|2021-05-06 14:11:50|538.82|532.82|539.09|533.09|539.09|533.09|538.82|532.82|0
1620310320000|2021-05-06 14:12:00|539.1|533.1|539.23|533.23|539.24|533.24|539.05|533.05|0
1620310330000|2021-05-06 14:12:10|539.22|533.22|539.24|533.24|539.24|533.24|539.22|533.22|0
1620310340000|2021-05-06 14:12:20|539.23|533.23|538.92|532.92|539.24|533.24|538.91|532.91|0
1620310350000|2021-05-06 14:12:30|538.99|532.99|539.21|533.21|539.21|533.21|538.99|532.99|0
1620310360000|2021-05-06 14:12:40|539.3|533.3|540.03|534.03|540.03|534.03|539.3|533.3|0
1620310370000|2021-05-06 14:12:50|539.98|533.98|540.06|534.06|540.06|534.06|539.98|533.98|0
1620310380000|2021-05-06 14:13:00|540.05|534.05|539.97|533.97|540.05|534.05|539.94|533.94|0
1620310390000|2021-05-06 14:13:10|539.98|533.98|539.81|533.81|539.98|533.98|539.81|533.81|0
1620310400000|2021-05-06 14:13:20|539.82|533.82|539.56|533.56|539.82|533.82|539.56|533.56|0
1620310410000|2021-05-06 14:13:30|539.46|533.46|539.43|533.43|539.46|533.46|539.43|533.43|0
1620310420000|2021-05-06 14:13:40|539.42|533.42|539.1|533.1|539.42|533.42|539.07|533.07|0
1620310430000|2021-05-06 14:13:50|539.19|533.19|538.87|532.87|539.2|533.2|538.87|532.87|0
1620310440000|2021-05-06 14:14:00|538.88|532.88|538.85|532.85|538.89|532.89|538.85|532.85|0
1620310450000|2021-05-06 14:14:10|538.94|532.94|538.96|532.96|538.96|532.96|538.94|532.94|0
1620310460000|2021-05-06 14:14:20|539.01|533.01|539.16|533.16|539.2|533.2|539.01|533.01|0
1620310470000|2021-05-06 14:14:30|538.98|532.98|538.86|532.86|539.05|533.05|538.86|532.86|0
1620310480000|2021-05-06 14:14:40|538.88|532.88|538.66|532.66|538.89|532.89|538.66|532.66|0
1620310490000|2021-05-06 14:14:50|538.69|532.69|538.69|532.69|538.69|532.69|538.69|532.69|0
1620310500000|2021-05-06 14:15:00|538.74|532.74|538.6|532.6|538.74|532.74|538.55|532.55|0
1620310510000|2021-05-06 14:15:10|538.58|532.58|538.74|532.74|538.74|532.74|538.57|532.57|0
1620310520000|2021-05-06 14:15:20|538.67|532.67|538.63|532.63|538.67|532.67|538.57|532.57|0
1620310530000|2021-05-06 14:15:30|538.51|532.51|538.53|532.53|538.53|532.53|538.5|532.5|0
1620310540000|2021-05-06 14:15:40|538.52|532.52|538.47|532.47|538.52|532.52|538.47|532.47|0
1620310550000|2021-05-06 14:15:50|538.57|532.57|538.75|532.75|538.75|532.75|538.54|532.54|0
1620310560000|2021-05-06 14:16:00|538.76|532.76|538.65|532.65|538.76|532.76|538.64|532.64|0
1620310570000|2021-05-06 14:16:10|538.72|532.72|538.74|532.74|538.77|532.77|538.72|532.72|0
1620310580000|2021-05-06 14:16:20|538.75|532.75|538.78|532.78|538.8|532.8|538.73|532.73|0
1620310590000|2021-05-06 14:16:30|538.79|532.79|538.85|532.85|538.86|532.86|538.78|532.78|0
1620310600000|2021-05-06 14:16:40|538.86|532.86|538.81|532.81|538.97|532.97|538.81|532.81|0
1620310610000|2021-05-06 14:16:50|538.62|532.62|538.48|532.48|538.72|532.72|538.48|532.48|0
1620310620000|2021-05-06 14:17:00|538.49|532.49|538.46|532.46|538.49|532.49|538.37|532.37|0
1620310630000|2021-05-06 14:17:10|538.49|532.49|538.32|532.32|538.57|532.57|538.32|532.32|0
1620310640000|2021-05-06 14:17:20|538.3|532.3|537.82|531.82|538.3|532.3|537.82|531.82|0
1620310650000|2021-05-06 14:17:30|537.83|531.83|537.83|531.83|538.12|532.12|537.83|531.83|0
1620310660000|2021-05-06 14:17:40|537.8|531.8|537.79|531.79|537.81|531.81|537.79|531.79|0
1620310670000|2021-05-06 14:17:50|537.78|531.78|537.44|531.44|537.78|531.78|537.29|531.29|0
1620310680000|2021-05-06 14:18:00|537.43|531.43|537.37|531.37|537.45|531.45|537.35|531.35|0
1620310690000|2021-05-06 14:18:10|537.44|531.44|536.67|530.67|537.44|531.44|536.67|530.67|0
1620310700000|2021-05-06 14:18:20|536.57|530.57|536.53|530.53|536.57|530.57|536.42|530.42|0
1620310710000|2021-05-06 14:18:30|536.52|530.52|536.42|530.42|536.52|530.52|536.41|530.41|0
1620310720000|2021-05-06 14:18:40|536.05|530.05|535.84|529.84|536.15|530.15|535.73|529.73|0
1620310730000|2021-05-06 14:18:50|535.81|529.81|535.64|529.64|535.91|529.91|535.64|529.64|0
1620310740000|2021-05-06 14:19:00|535.55|529.55|535.39|529.39|535.6|529.6|535.39|529.39|0
1620310750000|2021-05-06 14:19:10|535.32|529.32|535.2|529.2|535.32|529.32|535.2|529.2|0
1620310760000|2021-05-06 14:19:20|535.12|529.12|535.33|529.33|535.36|529.36|535.12|529.12|0
1620310770000|2021-05-06 14:19:30|535.35|529.35|535.57|529.57|535.58|529.58|535.35|529.35|0
1620310780000|2021-05-06 14:19:40|535.5|529.5|535.33|529.33|535.5|529.5|535.32|529.32|0
1620310790000|2021-05-06 14:19:50|535.3|529.3|535.22|529.22|535.31|529.31|535.22|529.22|0
1620310800000|2021-05-06 14:20:00|535.19|529.19|534.89|528.89|535.19|529.19|534.85|528.85|0
1620310810000|2021-05-06 14:20:10|534.87|528.87|534.92|528.92|535.04|529.04|534.87|528.87|0
1620310820000|2021-05-06 14:20:20|534.95|528.95|534.7|528.7|534.95|528.95|534.53|528.53|0
1620310830000|2021-05-06 14:20:30|534.69|528.69|534.6|528.6|534.69|528.69|534.56|528.56|0
1620310840000|2021-05-06 14:20:40|534.67|528.67|534.65|528.65|534.74|528.74|534.64|528.64|0
1620310850000|2021-05-06 14:20:50|534.64|528.64|534|528|534.64|528.64|534|528|0
1620310860000|2021-05-06 14:21:00|533.99|527.99|534.52|528.52|534.52|528.52|533.99|527.99|0
1620310870000|2021-05-06 14:21:10|534.46|528.46|534.32|528.32|534.48|528.48|534.28|528.28|0
1620310880000|2021-05-06 14:21:20|534.31|528.31|534.33|528.33|534.43|528.43|534.31|528.31|0
1620310890000|2021-05-06 14:21:30|534.28|528.28|534.32|528.32|534.32|528.32|534.28|528.28|0
1620310900000|2021-05-06 14:21:40|534.35|528.35|534.4|528.4|534.4|528.4|534.35|528.35|0
1620310910000|2021-05-06 14:21:50|534.39|528.39|534.16|528.16|534.39|528.39|534.16|528.16|0
1620310920000|2021-05-06 14:22:00|534.19|528.19|534.18|528.18|534.31|528.31|534.16|528.16|0
1620310930000|2021-05-06 14:22:10|534.19|528.19|534.04|528.04|534.26|528.26|534.04|528.04|0
1620310940000|2021-05-06 14:22:20|534.05|528.05|534.45|528.45|534.45|528.45|534.05|528.05|0
1620310950000|2021-05-06 14:22:30|534.44|528.44|534.58|528.58|534.58|528.58|534.42|528.42|0
1620310960000|2021-05-06 14:22:40|534.49|528.49|534.3|528.3|534.61|528.61|534.3|528.3|0
1620310970000|2021-05-06 14:22:50|534.28|528.28|534.21|528.21|534.28|528.28|534.19|528.19|0
1620310980000|2021-05-06 14:23:00|534.22|528.22|534.32|528.32|534.32|528.32|534.11|528.11|0
1620310990000|2021-05-06 14:23:10|534.33|528.33|534.52|528.52|534.52|528.52|534.33|528.33|0
1620311000000|2021-05-06 14:23:20|534.53|528.53|534.84|528.84|534.9|528.9|534.53|528.53|0
1620311010000|2021-05-06 14:23:30|534.86|528.86|534.9|528.9|534.95|528.95|534.86|528.86|0
1620311020000|2021-05-06 14:23:40|534.89|528.89|534.88|528.88|534.89|528.89|534.71|528.71|0
1620311030000|2021-05-06 14:23:50|534.89|528.89|534.7|528.7|534.9|528.9|534.7|528.7|0
1620311040000|2021-05-06 14:24:00|534.66|528.66|534.72|528.72|534.72|528.72|534.53|528.53|0
1620311050000|2021-05-06 14:24:10|534.71|528.71|534.43|528.43|534.71|528.71|534.43|528.43|0
1620311060000|2021-05-06 14:24:20|534.45|528.45|534.43|528.43|534.51|528.51|534.43|528.43|0
1620311070000|2021-05-06 14:24:30|534.44|528.44|534.91|528.91|534.91|528.91|534.41|528.41|0
1620311080000|2021-05-06 14:24:40|534.92|528.92|535.13|529.13|535.13|529.13|534.86|528.86|0
1620311090000|2021-05-06 14:24:50|535.14|529.14|535.15|529.15|535.15|529.15|535.14|529.14|0
1620311100000|2021-05-06 14:25:00|535.17|529.17|534.9|528.9|535.24|529.24|534.9|528.9|0
1620311110000|2021-05-06 14:25:10|534.41|528.41|533.97|527.97|534.41|528.41|533.97|527.97|0
1620311120000|2021-05-06 14:25:20|533.96|527.96|534.1|528.1|534.1|528.1|533.86|527.86|0
1620311130000|2021-05-06 14:25:30|534.12|528.12|534.01|528.01|534.12|528.12|533.97|527.97|0
1620311140000|2021-05-06 14:25:40|534.02|528.02|534.19|528.19|534.2|528.2|534.01|528.01|0
1620311150000|2021-05-06 14:25:50|534.23|528.23|534.21|528.21|534.23|528.23|534.2|528.2|0
1620311160000|2021-05-06 14:26:00|534.25|528.25|534.49|528.49|534.49|528.49|534.25|528.25|0
1620311170000|2021-05-06 14:26:10|534.47|528.47|534.33|528.33|534.5|528.5|534.33|528.33|0
1620311180000|2021-05-06 14:26:20|534.34|528.34|534.59|528.59|534.59|528.59|534.34|528.34|0
1620311190000|2021-05-06 14:26:30|534.57|528.57|535.01|529.01|535.04|529.04|534.57|528.57|0
1620311200000|2021-05-06 14:26:40|534.92|528.92|534.88|528.88|534.92|528.92|534.87|528.87|0
1620311210000|2021-05-06 14:26:50|534.87|528.87|534.86|528.86|534.87|528.87|534.86|528.86|0
1620311220000|2021-05-06 14:27:00|534.88|528.88|534.97|528.97|535.07|529.07|534.87|528.87|0
1620311230000|2021-05-06 14:27:10|534.98|528.98|534.75|528.75|534.98|528.98|534.75|528.75|0
1620311240000|2021-05-06 14:27:20|534.73|528.73|534.66|528.66|534.73|528.73|534.66|528.66|0
1620311250000|2021-05-06 14:27:30|534.57|528.57|534.69|528.69|534.69|528.69|534.49|528.49|0
1620311260000|2021-05-06 14:27:40|534.7|528.7|534.82|528.82|534.82|528.82|534.7|528.7|0
1620311270000|2021-05-06 14:27:50|535.09|529.09|534.72|528.72|535.1|529.1|534.72|528.72|0
1620311280000|2021-05-06 14:28:00|534.71|528.71|534.75|528.75|534.75|528.75|534.71|528.71|0
1620311290000|2021-05-06 14:28:10|534.73|528.73|534.72|528.72|534.74|528.74|534.7|528.7|0
1620311300000|2021-05-06 14:28:20|534.49|528.49|534.53|528.53|534.53|528.53|534.48|528.48|0
1620311310000|2021-05-06 14:28:30|534.52|528.52|534.76|528.76|534.76|528.76|534.47|528.47|0
1620311320000|2021-05-06 14:28:40|534.85|528.85|534.68|528.68|534.85|528.85|534.57|528.57|0
1620311330000|2021-05-06 14:28:50|534.72|528.72|534.81|528.81|534.95|528.95|534.72|528.72|0
1620311340000|2021-05-06 14:29:00|534.85|528.85|535.06|529.06|535.06|529.06|534.85|528.85|0
1620311350000|2021-05-06 14:29:10|535.04|529.04|534.95|528.95|535.04|529.04|534.94|528.94|0
1620311360000|2021-05-06 14:29:20|534.94|528.94|534.81|528.81|534.95|528.95|534.81|528.81|0
1620311370000|2021-05-06 14:29:30|534.57|528.57|534.38|528.38|534.57|528.57|534.33|528.33|0
1620311380000|2021-05-06 14:29:40|534.22|528.22|533.93|527.93|534.23|528.23|533.93|527.93|0
1620311390000|2021-05-06 14:29:50|533.88|527.88|534.01|528.01|534.1|528.1|533.88|527.88|0
1620311400000|2021-05-06 14:30:00|533.99|527.99|533.95|527.95|533.99|527.99|533.95|527.95|0
1620311410000|2021-05-06 14:30:10|533.96|527.96|534.05|528.05|534.05|528.05|533.92|527.92|0
1620311420000|2021-05-06 14:30:20|534.03|528.03|534.04|528.04|534.1|528.1|534.03|528.03|0
1620311430000|2021-05-06 14:30:30|534.09|528.09|534.09|528.09|534.18|528.18|534.09|528.09|0
1620311440000|2021-05-06 14:30:40|534.25|528.25|534.27|528.27|534.3|528.3|534.25|528.25|0
1620311450000|2021-05-06 14:30:50|534.11|528.11|534.22|528.22|534.22|528.22|534.11|528.11|0
1620311460000|2021-05-06 14:31:00|534.11|528.11|533.95|527.95|534.11|528.11|533.8|527.8|0
1620311470000|2021-05-06 14:31:10|533.93|527.93|534.28|528.28|534.28|528.28|533.9|527.9|0
1620311480000|2021-05-06 14:31:20|534.29|528.29|534.41|528.41|534.41|528.41|534.28|528.28|0
1620311490000|2021-05-06 14:31:30|534.6|528.6|535.22|529.22|535.23|529.23|534.6|528.6|0
1620311500000|2021-05-06 14:31:40|535.21|529.21|535.06|529.06|535.21|529.21|535.06|529.06|0
1620311510000|2021-05-06 14:31:50|535.03|529.03|534.68|528.68|535.03|529.03|534.68|528.68|0
1620311520000|2021-05-06 14:32:00|534.67|528.67|534.38|528.38|534.67|528.67|534.38|528.38|0
1620311530000|2021-05-06 14:32:10|534.4|528.4|534.41|528.41|534.43|528.43|534.37|528.37|0
1620311540000|2021-05-06 14:32:20|534.38|528.38|534.51|528.51|534.51|528.51|534.38|528.38|0
1620311550000|2021-05-06 14:32:30|534.42|528.42|534.31|528.31|534.42|528.42|534.27|528.27|0
1620311560000|2021-05-06 14:32:40|534.15|528.15|534.22|528.22|534.22|528.22|534.15|528.15|0
1620311570000|2021-05-06 14:32:50|534.25|528.25|534.23|528.23|534.25|528.25|534.23|528.23|0
1620311580000|2021-05-06 14:33:00|534.22|528.22|534.13|528.13|534.22|528.22|534.07|528.07|0
1620311590000|2021-05-06 14:33:10|534.14|528.14|534.37|528.37|534.39|528.39|534.14|528.14|0
1620311600000|2021-05-06 14:33:20|534.47|528.47|534.49|528.49|534.62|528.62|534.47|528.47|0
1620311610000|2021-05-06 14:33:30|534.4|528.4|534.45|528.45|534.45|528.45|534.4|528.4|0
1620311620000|2021-05-06 14:33:40|534.46|528.46|534.48|528.48|534.48|528.48|534.46|528.46|0
1620311630000|2021-05-06 14:33:50|534.51|528.51|534.53|528.53|534.53|528.53|534.5|528.5|0
1620311640000|2021-05-06 14:34:00|534.54|528.54|534.77|528.77|534.77|528.77|534.54|528.54|0
1620311650000|2021-05-06 14:34:10|534.78|528.78|534.62|528.62|534.78|528.78|534.6|528.6|0
1620311660000|2021-05-06 14:34:20|534.67|528.67|534.73|528.73|534.76|528.76|534.67|528.67|0
1620311670000|2021-05-06 14:34:30|534.7|528.7|534.92|528.92|534.92|528.92|534.67|528.67|0
1620311680000|2021-05-06 14:34:40|534.93|528.93|534.85|528.85|534.93|528.93|534.85|528.85|0
1620311690000|2021-05-06 14:34:50|534.84|528.84|534.85|528.85|534.85|528.85|534.84|528.84|0
1620311700000|2021-05-06 14:35:00|534.86|528.86|534.96|528.96|534.96|528.96|534.86|528.86|0
1620311710000|2021-05-06 14:35:10|534.95|528.95|534.86|528.86|535.05|529.05|534.86|528.86|0
1620311720000|2021-05-06 14:35:20|534.88|528.88|534.94|528.94|534.94|528.94|534.63|528.63|0
1620311730000|2021-05-06 14:35:30|534.95|528.95|534.85|528.85|534.96|528.96|534.76|528.76|0
1620311740000|2021-05-06 14:35:40|534.86|528.86|535.08|529.08|535.08|529.08|534.83|528.83|0
1620311750000|2021-05-06 14:35:50|535.15|529.15|535.24|529.24|535.34|529.34|535.15|529.15|0
1620311760000|2021-05-06 14:36:00|535.23|529.23|535.31|529.31|535.31|529.31|535.23|529.23|0
1620311770000|2021-05-06 14:36:10|535.33|529.33|535.45|529.45|535.46|529.46|535.33|529.33|0
1620311780000|2021-05-06 14:36:20|535.48|529.48|535.62|529.62|535.62|529.62|535.48|529.48|0
1620311790000|2021-05-06 14:36:30|535.67|529.67|536.07|530.07|536.08|530.08|535.66|529.66|0
1620311800000|2021-05-06 14:36:40|536.08|530.08|536|530|536.19|530.19|536|530|0
1620311810000|2021-05-06 14:36:50|535.86|529.86|535.84|529.84|535.87|529.87|535.82|529.82|0
1620311820000|2021-05-06 14:37:00|535.87|529.87|535.92|529.92|535.92|529.92|535.87|529.87|0
1620311830000|2021-05-06 14:37:10|535.97|529.97|536.04|530.04|536.14|530.14|535.97|529.97|0
1620311840000|2021-05-06 14:37:20|536.03|530.03|535.91|529.91|536.03|530.03|535.79|529.79|0
1620311850000|2021-05-06 14:37:30|535.82|529.82|535.65|529.65|535.84|529.84|535.65|529.65|0
1620311860000|2021-05-06 14:37:40|535.76|529.76|535.82|529.82|535.87|529.87|535.76|529.76|0
1620311870000|2021-05-06 14:37:50|535.83|529.83|535.37|529.37|535.84|529.84|535.37|529.37|0
1620311880000|2021-05-06 14:38:00|535.51|529.51|535.47|529.47|535.72|529.72|535.47|529.47|0
1620311890000|2021-05-06 14:38:10|535.46|529.46|535.26|529.26|535.46|529.46|535.26|529.26|0
1620311900000|2021-05-06 14:38:20|535.27|529.27|535.36|529.36|535.36|529.36|535.21|529.21|0
1620311910000|2021-05-06 14:38:30|535.29|529.29|535.28|529.28|535.29|529.29|535.28|529.28|0
1620311920000|2021-05-06 14:38:40|535.24|529.24|535.43|529.43|535.43|529.43|535.17|529.17|0
1620311930000|2021-05-06 14:38:50|535.42|529.42|535.46|529.46|535.47|529.47|535.42|529.42|0
1620311940000|2021-05-06 14:39:00|535.36|529.36|535.2|529.2|535.45|529.45|535.2|529.2|0
1620311950000|2021-05-06 14:39:10|535.21|529.21|536.09|530.09|536.13|530.13|535.21|529.21|0
1620311960000|2021-05-06 14:39:20|536.1|530.1|536.04|530.04|536.18|530.18|536.04|530.04|0
1620311970000|2021-05-06 14:39:30|536.03|530.03|536.13|530.13|536.14|530.14|536.03|530.03|0
1620311980000|2021-05-06 14:39:40|536.14|530.14|536.29|530.29|536.37|530.37|536.14|530.14|0
1620311990000|2021-05-06 14:39:50|536.32|530.32|536|530|536.34|530.34|536|530|0
1620312000000|2021-05-06 14:40:00|536.06|530.06|536.03|530.03|536.06|530.06|536.03|530.03|0
1620312010000|2021-05-06 14:40:10|536|530|536.09|530.09|536.09|530.09|536|530|0
1620312020000|2021-05-06 14:40:20|536.1|530.1|536.17|530.17|536.17|530.17|536.09|530.09|0
1620312030000|2021-05-06 14:40:30|536.15|530.15|536.16|530.16|536.2|530.2|536.09|530.09|0
1620312040000|2021-05-06 14:40:40|536.22|530.22|536.14|530.14|536.22|530.22|536.12|530.12|0
1620312050000|2021-05-06 14:40:50|536.02|530.02|536.02|530.02|536.07|530.07|536.02|530.02|0
1620312060000|2021-05-06 14:41:00|535.98|529.98|535.81|529.81|535.98|529.98|535.8|529.8|0
1620312070000|2021-05-06 14:41:10|535.83|529.83|535.64|529.64|535.83|529.83|535.61|529.61|0
1620312080000|2021-05-06 14:41:20|535.66|529.66|535.61|529.61|535.66|529.66|535.61|529.61|0
1620312090000|2021-05-06 14:41:30|535.62|529.62|535.7|529.7|535.79|529.79|535.62|529.62|0
1620312100000|2021-05-06 14:41:40|535.72|529.72|535.36|529.36|535.72|529.72|535.36|529.36|0
1620312110000|2021-05-06 14:41:50|535.37|529.37|535.39|529.39|535.39|529.39|535.35|529.35|0
1620312120000|2021-05-06 14:42:00|535.37|529.37|535.36|529.36|535.39|529.39|535.32|529.32|0
1620312130000|2021-05-06 14:42:10|535.32|529.32|535.46|529.46|535.46|529.46|535.31|529.31|0
1620312140000|2021-05-06 14:42:20|535.37|529.37|535.37|529.37|535.42|529.42|535.33|529.33|0
1620312150000|2021-05-06 14:42:30|535.55|529.55|535.73|529.73|535.75|529.75|535.55|529.55|0
1620312160000|2021-05-06 14:42:40|535.72|529.72|535.72|529.72|535.76|529.76|535.69|529.69|0
1620312170000|2021-05-06 14:42:50|535.67|529.67|535.68|529.68|535.68|529.68|535.63|529.63|0
1620312180000|2021-05-06 14:43:00|535.65|529.65|535.65|529.65|535.67|529.67|535.61|529.61|0
1620312190000|2021-05-06 14:43:10|535.63|529.63|535.63|529.63|535.64|529.64|535.63|529.63|0
1620312200000|2021-05-06 14:43:20|535.64|529.64|536.18|530.18|536.18|530.18|535.64|529.64|0
1620312210000|2021-05-06 14:43:30|536.2|530.2|536.4|530.4|536.4|530.4|536.2|530.2|0
1620312230000|2021-05-06 14:43:50|536.39|530.39|536.03|530.03|536.39|530.39|536.03|530.03|0
1620312240000|2021-05-06 14:44:00|535.9|529.9|535.9|529.9|535.9|529.9|535.9|529.9|0
1620312250000|2021-05-06 14:44:10|535.96|529.96|536.13|530.13|536.14|530.14|535.96|529.96|0
1620312260000|2021-05-06 14:44:20|536.12|530.12|536.06|530.06|536.13|530.13|536.06|530.06|0
1620312270000|2021-05-06 14:44:30|536.09|530.09|536.16|530.16|536.16|530.16|536.09|530.09|0
1620312280000|2021-05-06 14:44:40|536.2|530.2|536.16|530.16|536.2|530.2|536.07|530.07|0
1620312290000|2021-05-06 14:44:50|536.25|530.25|536.28|530.28|536.28|530.28|536.25|530.25|0
1620312300000|2021-05-06 14:45:00|536.29|530.29|536.4|530.4|536.4|530.4|536.27|530.27|0
1620312310000|2021-05-06 14:45:10|536.42|530.42|536.32|530.32|536.42|530.42|536.23|530.23|0
1620312320000|2021-05-06 14:45:20|536.31|530.31|536.29|530.29|536.33|530.33|536.27|530.27|0
1620312330000|2021-05-06 14:45:30|536.36|530.36|536.45|530.45|536.45|530.45|536.36|530.36|0
1620312340000|2021-05-06 14:45:40|536.52|530.52|536.46|530.46|536.52|530.52|536.46|530.46|0
1620312350000|2021-05-06 14:45:50|536.49|530.49|536.34|530.34|536.49|530.49|536.3|530.3|0
1620312360000|2021-05-06 14:46:00|536.09|530.09|536.16|530.16|536.16|530.16|536.07|530.07|0
1620312370000|2021-05-06 14:46:10|536.41|530.41|536.33|530.33|536.41|530.41|536.33|530.33|0
1620312380000|2021-05-06 14:46:20|536.32|530.32|536.35|530.35|536.36|530.36|536.31|530.31|0
1620312390000|2021-05-06 14:46:30|536.39|530.39|536.36|530.36|536.4|530.4|536.36|530.36|0
1620312400000|2021-05-06 14:46:40|536.39|530.39|536.37|530.37|536.39|530.39|536.37|530.37|0
1620312410000|2021-05-06 14:46:50|536.3|530.3|536.22|530.22|536.34|530.34|536.22|530.22|0
1620312420000|2021-05-06 14:47:00|536.16|530.16|536.21|530.21|536.21|530.21|536.16|530.16|0
1620312430000|2021-05-06 14:47:10|536.2|530.2|536.23|530.23|536.24|530.24|536.11|530.11|0
1620312440000|2021-05-06 14:47:20|536.26|530.26|536.35|530.35|536.35|530.35|536.26|530.26|0
1620312450000|2021-05-06 14:47:30|536.36|530.36|536.34|530.34|536.43|530.43|536.34|530.34|0
1620312460000|2021-05-06 14:47:40|536.26|530.26|536.25|530.25|536.27|530.27|536.25|530.25|0
1620312470000|2021-05-06 14:47:50|536.24|530.24|536.19|530.19|536.26|530.26|536.18|530.18|0
1620312480000|2021-05-06 14:48:00|536.2|530.2|536.2|530.2|536.21|530.21|536.2|530.2|0
1620312490000|2021-05-06 14:48:10|536.23|530.23|536.05|530.05|536.23|530.23|536.05|530.05|0
1620312500000|2021-05-06 14:48:20|536.06|530.06|536.02|530.02|536.06|530.06|536.01|530.01|0
1620312510000|2021-05-06 14:48:30|536.03|530.03|536.02|530.02|536.06|530.06|536.01|530.01|0
1620312520000|2021-05-06 14:48:40|536.01|530.01|535.92|529.92|536.01|530.01|535.91|529.91|0
1620312530000|2021-05-06 14:48:50|535.93|529.93|535.93|529.93|535.93|529.93|535.93|529.93|0
1620312540000|2021-05-06 14:49:00|535.95|529.95|535.98|529.98|535.98|529.98|535.94|529.94|0
1620312550000|2021-05-06 14:49:10|535.9|529.9|535.55|529.55|535.9|529.9|535.55|529.55|0
1620312560000|2021-05-06 14:49:20|535.24|529.24|535.02|529.02|535.24|529.24|535.02|529.02|0
1620312570000|2021-05-06 14:49:30|535.04|529.04|534.13|528.13|535.04|529.04|534.13|528.13|0
1620312580000|2021-05-06 14:49:40|534|528|533.68|527.68|534|528|533.68|527.68|0
1620312590000|2021-05-06 14:49:50|533.65|527.65|533.28|527.28|533.65|527.65|533.28|527.28|0
1620312600000|2021-05-06 14:50:00|533.16|527.16|533.28|527.28|533.28|527.28|533.16|527.16|0
1620312610000|2021-05-06 14:50:10|533.19|527.19|533.54|527.54|533.54|527.54|533.19|527.19|0
1620312620000|2021-05-06 14:50:20|533.53|527.53|533.94|527.94|533.94|527.94|533.53|527.53|0
1620312630000|2021-05-06 14:50:30|533.92|527.92|533.88|527.88|534.03|528.03|533.85|527.85|0
1620312640000|2021-05-06 14:50:40|533.79|527.79|533.67|527.67|533.79|527.79|533.67|527.67|0
1620312650000|2021-05-06 14:50:50|533.59|527.59|534.3|528.3|534.43|528.43|533.38|527.38|0
1620312660000|2021-05-06 14:51:00|534.32|528.32|534.43|528.43|534.43|528.43|534.32|528.32|0
1620312670000|2021-05-06 14:51:10|534.42|528.42|534.74|528.74|534.76|528.76|534.42|528.42|0
1620312680000|2021-05-06 14:51:20|534.71|528.71|534.77|528.77|534.77|528.77|534.71|528.71|0
1620312690000|2021-05-06 14:51:30|534.86|528.86|535.22|529.22|535.22|529.22|534.86|528.86|0
1620312700000|2021-05-06 14:51:40|535.23|529.23|535.41|529.41|535.41|529.41|535.22|529.22|0
1620312710000|2021-05-06 14:51:50|535.42|529.42|535.51|529.51|535.51|529.51|535.42|529.42|0
1620312720000|2021-05-06 14:52:00|535.5|529.5|535.65|529.65|535.67|529.67|535.49|529.49|0
1620312730000|2021-05-06 14:52:10|535.7|529.7|535.78|529.78|535.82|529.82|535.69|529.69|0
1620312740000|2021-05-06 14:52:20|535.77|529.77|535.77|529.77|535.77|529.77|535.76|529.76|0
1620312750000|2021-05-06 14:52:30|535.76|529.76|535.91|529.91|535.91|529.91|535.71|529.71|0
1620312760000|2021-05-06 14:52:40|535.9|529.9|535.95|529.95|535.95|529.95|535.9|529.9|0
1620312770000|2021-05-06 14:52:50|535.96|529.96|536.08|530.08|536.08|530.08|535.96|529.96|0
1620312780000|2021-05-06 14:53:00|536.1|530.1|536.33|530.33|536.33|530.33|536.1|530.1|0
1620312790000|2021-05-06 14:53:10|536.28|530.28|536.16|530.16|536.28|530.28|536.16|530.16|0
1620312800000|2021-05-06 14:53:20|536.12|530.12|535.99|529.99|536.12|530.12|535.99|529.99|0
1620312810000|2021-05-06 14:53:30|536|530|536.06|530.06|536.1|530.1|535.99|529.99|0
1620312820000|2021-05-06 14:53:40|536.02|530.02|536.04|530.04|536.04|530.04|536|530|0
1620312830000|2021-05-06 14:53:50|536|530|536.03|530.03|536.03|530.03|536|530|0
1620312840000|2021-05-06 14:54:00|536.02|530.02|536|530|536.02|530.02|535.98|529.98|0
1620312850000|2021-05-06 14:54:10|536.06|530.06|536|530|536.06|530.06|536|530|0
1620312860000|2021-05-06 14:54:20|536.02|530.02|535.88|529.88|536.02|530.02|535.84|529.84|0
1620312870000|2021-05-06 14:54:30|535.89|529.89|535.95|529.95|535.96|529.96|535.87|529.87|0
1620312880000|2021-05-06 14:54:40|536.12|530.12|536.14|530.14|536.15|530.15|536.08|530.08|0
1620312890000|2021-05-06 14:54:50|536.05|530.05|536.09|530.09|536.09|530.09|536.05|530.05|0
1620312900000|2021-05-06 14:55:00|536.22|530.22|536.23|530.23|536.27|530.27|536.21|530.21|0
1620312910000|2021-05-06 14:55:10|536.22|530.22|535.86|529.86|536.25|530.25|535.81|529.81|0
1620312920000|2021-05-06 14:55:20|535.84|529.84|536.12|530.12|536.27|530.27|535.84|529.84|0
1620312930000|2021-05-06 14:55:30|536.1|530.1|536.11|530.11|536.11|530.11|536.1|530.1|0
1620312940000|2021-05-06 14:55:40|536.12|530.12|536.01|530.01|536.13|530.13|535.92|529.92|0
1620312950000|2021-05-06 14:55:50|535.92|529.92|535.92|529.92|535.93|529.93|535.91|529.91|0
1620312960000|2021-05-06 14:56:00|535.9|529.9|535.98|529.98|535.98|529.98|535.86|529.86|0
1620312970000|2021-05-06 14:56:10|536.01|530.01|536.08|530.08|536.08|530.08|536.01|530.01|0
1620312980000|2021-05-06 14:56:20|536.22|530.22|536.23|530.23|536.23|530.23|536.22|530.22|0
1620312990000|2021-05-06 14:56:30|536.26|530.26|536.07|530.07|536.26|530.26|536.07|530.07|0
1620313000000|2021-05-06 14:56:40|536.04|530.04|536.04|530.04|536.05|530.05|536.04|530.04|0
1620313010000|2021-05-06 14:56:50|536.03|530.03|535.85|529.85|536.05|530.05|535.85|529.85|0
1620313020000|2021-05-06 14:57:00|535.84|529.84|535.92|529.92|535.92|529.92|535.79|529.79|0
1620313030000|2021-05-06 14:57:10|535.9|529.9|535.73|529.73|535.9|529.9|535.72|529.72|0
1620313040000|2021-05-06 14:57:20|535.72|529.72|535.61|529.61|535.75|529.75|535.61|529.61|0
1620313050000|2021-05-06 14:57:30|535.62|529.62|535.48|529.48|535.65|529.65|535.48|529.48|0
1620313060000|2021-05-06 14:57:40|535.46|529.46|535.27|529.27|535.46|529.46|535.19|529.19|0
1620313070000|2021-05-06 14:57:50|535.21|529.21|535.19|529.19|535.21|529.21|535.09|529.09|0
1620313080000|2021-05-06 14:58:00|535.2|529.2|535.21|529.21|535.22|529.22|535.19|529.19|0
1620313090000|2021-05-06 14:58:10|535.42|529.42|535.42|529.42|535.42|529.42|535.42|529.42|0
1620313100000|2021-05-06 14:58:20|535.41|529.41|535.53|529.53|535.53|529.53|535.4|529.4|0
1620313110000|2021-05-06 14:58:30|535.66|529.66|535.65|529.65|535.68|529.68|535.65|529.65|0
1620313120000|2021-05-06 14:58:40|535.63|529.63|535.82|529.82|535.82|529.82|535.62|529.62|0
1620313130000|2021-05-06 14:58:50|535.79|529.79|535.8|529.8|535.8|529.8|535.79|529.79|0
1620313140000|2021-05-06 14:59:00|535.79|529.79|535.66|529.66|535.88|529.88|535.66|529.66|0
1620313150000|2021-05-06 14:59:10|535.54|529.54|535.55|529.55|535.56|529.56|535.53|529.53|0
1620313160000|2021-05-06 14:59:20|535.52|529.52|535.6|529.6|535.6|529.6|535.52|529.52|0
1620313170000|2021-05-06 14:59:30|535.58|529.58|535.82|529.82|535.84|529.84|535.58|529.58|0
1620313180000|2021-05-06 14:59:40|535.81|529.81|535.73|529.73|535.81|529.81|535.72|529.72|0
1620313190000|2021-05-06 14:59:50|536|530|536.12|530.12|536.12|530.12|536|530|0
1620313200000|2021-05-06 15:00:00|536.22|530.22|536.21|530.21|536.22|530.22|536.15|530.15|0
1620313210000|2021-05-06 15:00:10|536.24|530.24|536.17|530.17|536.24|530.24|536.13|530.13|0
1620313220000|2021-05-06 15:00:20|536.09|530.09|536.17|530.17|536.17|530.17|536.03|530.03|0
1620313230000|2021-05-06 15:00:30|536.21|530.21|536.04|530.04|536.27|530.27|536.04|530.04|0
1620313240000|2021-05-06 15:00:40|536.07|530.07|535.98|529.98|536.07|530.07|535.95|529.95|0
1620313250000|2021-05-06 15:00:50|535.95|529.95|536.03|530.03|536.03|530.03|535.95|529.95|0
1620313260000|2021-05-06 15:01:00|535.99|529.99|536.1|530.1|536.22|530.22|535.99|529.99|0
1620313270000|2021-05-06 15:01:10|536.09|530.09|536.18|530.18|536.18|530.18|536.09|530.09|0
1620313280000|2021-05-06 15:01:20|536.19|530.19|536.36|530.36|536.38|530.38|536.19|530.19|0
1620313290000|2021-05-06 15:01:30|536.35|530.35|536.38|530.38|536.38|530.38|536.34|530.34|0
1620313300000|2021-05-06 15:01:40|536.22|530.22|536.22|530.22|536.22|530.22|536.21|530.21|0
1620313310000|2021-05-06 15:01:50|536.13|530.13|536.02|530.02|536.13|530.13|536.01|530.01|0
1620313320000|2021-05-06 15:02:00|536.01|530.01|535.9|529.9|536.02|530.02|535.9|529.9|0
1620313330000|2021-05-06 15:02:10|535.85|529.85|535.52|529.52|535.85|529.85|535.52|529.52|0
1620313340000|2021-05-06 15:02:20|535.51|529.51|535.4|529.4|535.56|529.56|535.38|529.38|0
1620313350000|2021-05-06 15:02:30|535.29|529.29|534.98|528.98|535.29|529.29|534.98|528.98|0
1620313360000|2021-05-06 15:02:40|534.95|528.95|535.29|529.29|535.3|529.3|534.95|528.95|0
1620313370000|2021-05-06 15:02:50|535.3|529.3|535.28|529.28|535.3|529.3|535|529|0
1620313380000|2021-05-06 15:03:00|535.29|529.29|534.86|528.86|535.43|529.43|534.86|528.86|0
1620313390000|2021-05-06 15:03:10|534.96|528.96|534.98|528.98|534.98|528.98|534.86|528.86|0
1620313400000|2021-05-06 15:03:20|535.01|529.01|534.92|528.92|535.01|529.01|534.92|528.92|0
1620313410000|2021-05-06 15:03:30|534.89|528.89|534.87|528.87|534.89|528.89|534.68|528.68|0
1620313420000|2021-05-06 15:03:40|535.01|529.01|535.02|529.02|535.02|529.02|534.95|528.95|0
1620313430000|2021-05-06 15:03:50|535.11|529.11|535.12|529.12|535.16|529.16|535.11|529.11|0
1620313440000|2021-05-06 15:04:00|535.16|529.16|535.16|529.16|535.16|529.16|535.15|529.15|0
1620313450000|2021-05-06 15:04:10|535.12|529.12|535.11|529.11|535.12|529.12|535.11|529.11|0
1620313460000|2021-05-06 15:04:20|535.06|529.06|535.16|529.16|535.16|529.16|535.06|529.06|0
1620313470000|2021-05-06 15:04:30|535.06|529.06|535.05|529.05|535.09|529.09|535.05|529.05|0
1620313480000|2021-05-06 15:04:40|535.06|529.06|535.28|529.28|535.28|529.28|535.05|529.05|0
1620313490000|2021-05-06 15:04:50|535.27|529.27|535.11|529.11|535.29|529.29|535.11|529.11|0
1620313500000|2021-05-06 15:05:00|535.1|529.1|535.26|529.26|535.26|529.26|535.1|529.1|0
1620313510000|2021-05-06 15:05:10|535.22|529.22|535.42|529.42|535.42|529.42|535.22|529.22|0
1620313520000|2021-05-06 15:05:20|535.41|529.41|535.41|529.41|535.41|529.41|535.41|529.41|0
1620313530000|2021-05-06 15:05:30|535.35|529.35|535.33|529.33|535.35|529.35|535.33|529.33|0
1620313540000|2021-05-06 15:05:40|535.39|529.39|535.06|529.06|535.39|529.39|535.06|529.06|0
1620313550000|2021-05-06 15:05:50|535|529|534.54|528.54|535|529|534.54|528.54|0
1620313560000|2021-05-06 15:06:00|534.51|528.51|534.43|528.43|534.51|528.51|534.43|528.43|0
1620313570000|2021-05-06 15:06:10|534.15|528.15|534.15|528.15|534.19|528.19|534.15|528.15|0
1620313580000|2021-05-06 15:06:20|534.12|528.12|533.83|527.83|534.15|528.15|533.83|527.83|0
1620313590000|2021-05-06 15:06:30|533.81|527.81|534.12|528.12|534.26|528.26|533.81|527.81|0
1620313600000|2021-05-06 15:06:40|534.03|528.03|534.01|528.01|534.03|528.03|533.99|527.99|0
1620313610000|2021-05-06 15:06:50|533.97|527.97|533.83|527.83|533.97|527.97|533.83|527.83|0
1620313620000|2021-05-06 15:07:00|533.84|527.84|533.85|527.85|533.92|527.92|533.82|527.82|0
1620313630000|2021-05-06 15:07:10|533.76|527.76|533.58|527.58|533.8|527.8|533.58|527.58|0
1620313640000|2021-05-06 15:07:20|533.39|527.39|533.31|527.31|533.39|527.39|533.31|527.31|0
1620313650000|2021-05-06 15:07:30|533.29|527.29|532.85|526.85|533.29|527.29|532.85|526.85|0
1620313660000|2021-05-06 15:07:40|532.78|526.78|532.84|526.84|532.85|526.85|532.77|526.77|0
1620313670000|2021-05-06 15:07:50|532.85|526.85|532.77|526.77|532.85|526.85|532.74|526.74|0
1620313680000|2021-05-06 15:08:00|532.64|526.64|532.43|526.43|532.65|526.65|532.28|526.28|0
1620313690000|2021-05-06 15:08:10|532.34|526.34|532.54|526.54|532.54|526.54|532.34|526.34|0
1620313700000|2021-05-06 15:08:20|532.53|526.53|532.48|526.48|532.53|526.53|532.47|526.47|0
1620313710000|2021-05-06 15:08:30|532.57|526.57|532.4|526.4|532.6|526.6|532.4|526.4|0
1620313720000|2021-05-06 15:08:40|532.51|526.51|532.53|526.53|532.54|526.54|532.51|526.51|0
1620313730000|2021-05-06 15:08:50|532.54|526.54|532.58|526.58|532.58|526.58|532.54|526.54|0
1620313740000|2021-05-06 15:09:00|532.46|526.46|532.29|526.29|532.55|526.55|532.29|526.29|0
1620313750000|2021-05-06 15:09:10|532.3|526.3|532.22|526.22|532.32|526.32|532.22|526.22|0
1620313760000|2021-05-06 15:09:20|532.28|526.28|532.3|526.3|532.3|526.3|532.16|526.16|0
1620313770000|2021-05-06 15:09:30|532.29|526.29|532.52|526.52|532.52|526.52|532.29|526.29|0
1620313780000|2021-05-06 15:09:40|532.77|526.77|532.86|526.86|532.89|526.89|532.77|526.77|0
1620313790000|2021-05-06 15:09:50|532.88|526.88|533.05|527.05|533.08|527.08|532.87|526.87|0
1620313800000|2021-05-06 15:10:00|533.11|527.11|533.04|527.04|533.11|527.11|533.04|527.04|0
1620313810000|2021-05-06 15:10:10|533.02|527.02|533.07|527.07|533.07|527.07|533|527|0
1620313820000|2021-05-06 15:10:20|533.06|527.06|533.16|527.16|533.16|527.16|533.06|527.06|0
1620313830000|2021-05-06 15:10:30|533.23|527.23|533.34|527.34|533.38|527.38|533.23|527.23|0
1620313840000|2021-05-06 15:10:40|533.36|527.36|533.19|527.19|533.36|527.36|533.19|527.19|0
1620313850000|2021-05-06 15:10:50|533.2|527.2|533.36|527.36|533.36|527.36|533.14|527.14|0
1620313860000|2021-05-06 15:11:00|533.33|527.33|533.21|527.21|533.33|527.33|533.21|527.21|0
1620313870000|2021-05-06 15:11:10|533.18|527.18|533.27|527.27|533.3|527.3|533.18|527.18|0
1620313880000|2021-05-06 15:11:20|533.26|527.26|533.25|527.25|533.34|527.34|533.25|527.25|0
1620313890000|2021-05-06 15:11:30|533.2|527.2|533.12|527.12|533.2|527.2|533.12|527.12|0
1620313900000|2021-05-06 15:11:40|533.09|527.09|532.58|526.58|533.09|527.09|532.58|526.58|0
1620313910000|2021-05-06 15:11:50|532.44|526.44|532.47|526.47|532.5|526.5|532.42|526.42|0
1620313920000|2021-05-06 15:12:00|532.41|526.41|532.42|526.42|532.43|526.43|532.33|526.33|0
1620313930000|2021-05-06 15:12:10|532.43|526.43|532.54|526.54|532.54|526.54|532.36|526.36|0
1620313940000|2021-05-06 15:12:20|532.58|526.58|532.56|526.56|532.58|526.58|532.53|526.53|0
1620313950000|2021-05-06 15:12:30|532.57|526.57|532.75|526.75|532.75|526.75|532.56|526.56|0
1620313960000|2021-05-06 15:12:40|532.72|526.72|532.87|526.87|532.87|526.87|532.72|526.72|0
1620313970000|2021-05-06 15:12:50|532.88|526.88|532.89|526.89|532.89|526.89|532.88|526.88|0
1620313980000|2021-05-06 15:13:00|532.84|526.84|532.83|526.83|532.86|526.86|532.83|526.83|0
1620313990000|2021-05-06 15:13:10|532.86|526.86|532.78|526.78|532.87|526.87|532.78|526.78|0
1620314000000|2021-05-06 15:13:20|532.81|526.81|532.78|526.78|532.81|526.81|532.78|526.78|0
1620314010000|2021-05-06 15:13:30|532.74|526.74|532.79|526.79|532.79|526.79|532.72|526.72|0
1620314020000|2021-05-06 15:13:40|532.74|526.74|532.72|526.72|532.74|526.74|532.72|526.72|0
1620314030000|2021-05-06 15:13:50|532.63|526.63|532.64|526.64|532.64|526.64|532.61|526.61|0
1620314040000|2021-05-06 15:14:00|532.7|526.7|532.87|526.87|532.87|526.87|532.69|526.69|0
1620314050000|2021-05-06 15:14:10|532.85|526.85|532.85|526.85|532.85|526.85|532.83|526.83|0
1620314060000|2021-05-06 15:14:20|532.8|526.8|532.68|526.68|532.81|526.81|532.48|526.48|0
1620314070000|2021-05-06 15:14:30|532.65|526.65|532.61|526.61|532.67|526.67|532.61|526.61|0
1620314080000|2021-05-06 15:14:40|532.62|526.62|532.62|526.62|532.62|526.62|532.62|526.62|0
1620314090000|2021-05-06 15:14:50|532.63|526.63|533.14|527.14|533.14|527.14|532.63|526.63|0
1620314100000|2021-05-06 15:15:00|533.29|527.29|533.57|527.57|533.57|527.57|533.28|527.28|0
1620314110000|2021-05-06 15:15:10|533.55|527.55|533.18|527.18|533.55|527.55|533.18|527.18|0
1620314120000|2021-05-06 15:15:20|533.19|527.19|533.23|527.23|533.24|527.24|533.18|527.18|0
1620314130000|2021-05-06 15:15:30|533.3|527.3|533.48|527.48|533.48|527.48|533.29|527.29|0
1620314140000|2021-05-06 15:15:40|533.47|527.47|533.49|527.49|533.52|527.52|533.47|527.47|0
1620314150000|2021-05-06 15:15:50|533.48|527.48|533.5|527.5|533.5|527.5|533.48|527.48|0
1620314160000|2021-05-06 15:16:00|533.51|527.51|533.52|527.52|533.52|527.52|533.51|527.51|0
1620314170000|2021-05-06 15:16:10|533.49|527.49|533.47|527.47|533.49|527.49|533.45|527.45|0
1620314180000|2021-05-06 15:16:20|533.43|527.43|533.21|527.21|533.43|527.43|533.21|527.21|0
1620314190000|2021-05-06 15:16:30|533.07|527.07|533.02|527.02|533.07|527.07|532.99|526.99|0
1620314200000|2021-05-06 15:16:40|532.93|526.93|532.9|526.9|532.93|526.93|532.9|526.9|0
1620314210000|2021-05-06 15:16:50|532.89|526.89|533.12|527.12|533.12|527.12|532.88|526.88|0
1620314220000|2021-05-06 15:17:00|533.13|527.13|533.37|527.37|533.37|527.37|533.13|527.13|0
1620314230000|2021-05-06 15:17:10|533.5|527.5|534.01|528.01|534.03|528.03|533.5|527.5|0
1620314240000|2021-05-06 15:17:20|534.04|528.04|534.2|528.2|534.2|528.2|534.03|528.03|0
1620314250000|2021-05-06 15:17:30|534.23|528.23|534.33|528.33|534.33|528.33|534.23|528.23|0
1620314260000|2021-05-06 15:17:40|534.36|528.36|534.25|528.25|534.38|528.38|534.25|528.25|0
1620314270000|2021-05-06 15:17:50|534.38|528.38|534.42|528.42|534.42|528.42|534.38|528.38|0
1620314280000|2021-05-06 15:18:00|534.41|528.41|534.54|528.54|534.54|528.54|534.14|528.14|0
1620314290000|2021-05-06 15:18:10|534.6|528.6|534.6|528.6|534.6|528.6|534.6|528.6|0
1620314300000|2021-05-06 15:18:20|534.61|528.61|534.63|528.63|534.63|528.63|534.61|528.61|0
1620314310000|2021-05-06 15:18:30|534.61|528.61|534.7|528.7|534.74|528.74|534.61|528.61|0
1620314320000|2021-05-06 15:18:40|534.71|528.71|534.75|528.75|534.75|528.75|534.7|528.7|0
1620314330000|2021-05-06 15:18:50|534.79|528.79|534.78|528.78|534.79|528.79|534.71|528.71|0
1620314340000|2021-05-06 15:19:00|534.81|528.81|534.87|528.87|534.87|528.87|534.81|528.81|0
1620314350000|2021-05-06 15:19:10|534.9|528.9|535.22|529.22|535.27|529.27|534.9|528.9|0
1620314360000|2021-05-06 15:19:20|535.23|529.23|535.39|529.39|535.39|529.39|535.23|529.23|0
1620314370000|2021-05-06 15:19:30|535.38|529.38|535.35|529.35|535.38|529.38|535.35|529.35|0
1620314380000|2021-05-06 15:19:40|535.55|529.55|535.59|529.59|535.59|529.59|535.5|529.5|0
1620314390000|2021-05-06 15:19:50|535.61|529.61|535.62|529.62|535.63|529.63|535.61|529.61|0
1620314400000|2021-05-06 15:20:00|535.68|529.68|535.94|529.94|535.96|529.96|535.65|529.65|0
1620314410000|2021-05-06 15:20:10|535.9|529.9|535.92|529.92|535.92|529.92|535.87|529.87|0
1620314420000|2021-05-06 15:20:20|536.01|530.01|536.07|530.07|536.16|530.16|535.97|529.97|0
1620314430000|2021-05-06 15:20:30|536.06|530.06|536.12|530.12|536.12|530.12|536.06|530.06|0
1620314440000|2021-05-06 15:20:40|536.11|530.11|536.07|530.07|536.11|530.11|536.02|530.02|0
1620314450000|2021-05-06 15:20:50|536.08|530.08|536.24|530.24|536.25|530.25|536.08|530.08|0
1620314460000|2021-05-06 15:21:00|536.27|530.27|536.66|530.66|536.66|530.66|536.27|530.27|0
1620314470000|2021-05-06 15:21:10|536.67|530.67|536.78|530.78|536.84|530.84|536.65|530.65|0
1620314480000|2021-05-06 15:21:20|536.88|530.88|536.83|530.83|536.88|530.88|536.77|530.77|0
1620314490000|2021-05-06 15:21:30|536.78|530.78|536.88|530.88|536.88|530.88|536.78|530.78|0
1620314500000|2021-05-06 15:21:40|536.86|530.86|536.98|530.98|536.98|530.98|536.86|530.86|0
1620314510000|2021-05-06 15:21:50|536.95|530.95|536.86|530.86|536.95|530.95|536.86|530.86|0
1620314520000|2021-05-06 15:22:00|536.88|530.88|536.86|530.86|536.92|530.92|536.86|530.86|0
1620314530000|2021-05-06 15:22:10|536.85|530.85|536.89|530.89|536.89|530.89|536.85|530.85|0
1620314540000|2021-05-06 15:22:20|536.95|530.95|536.97|530.97|536.97|530.97|536.88|530.88|0
1620314550000|2021-05-06 15:22:30|536.94|530.94|537|531|537|531|536.94|530.94|0
1620314560000|2021-05-06 15:22:40|537.03|531.03|537.28|531.28|537.28|531.28|537.03|531.03|0
1620314570000|2021-05-06 15:22:50|537.23|531.23|537.23|531.23|537.24|531.24|537.21|531.21|0
1620314580000|2021-05-06 15:23:00|537.21|531.21|537.21|531.21|537.21|531.21|537.21|531.21|0
1620314590000|2021-05-06 15:23:10|537.28|531.28|537.18|531.18|537.28|531.28|537.09|531.09|0
1620314600000|2021-05-06 15:23:20|537.22|531.22|537.21|531.21|537.25|531.25|537.12|531.12|0
1620314610000|2021-05-06 15:23:30|537.23|531.23|537.24|531.24|537.24|531.24|537.23|531.23|0
1620314620000|2021-05-06 15:23:40|537.22|531.22|537.24|531.24|537.24|531.24|537.22|531.22|0
1620314630000|2021-05-06 15:23:50|537.23|531.23|537.23|531.23|537.23|531.23|537.23|531.23|0
1620314640000|2021-05-06 15:24:00|537.29|531.29|537.44|531.44|537.44|531.44|537.26|531.26|0
1620314650000|2021-05-06 15:24:10|537.47|531.47|537.54|531.54|537.54|531.54|537.47|531.47|0
1620314660000|2021-05-06 15:24:20|537.55|531.55|537.51|531.51|537.55|531.55|537.51|531.51|0
1620314670000|2021-05-06 15:24:30|537.53|531.53|537.53|531.53|537.53|531.53|537.52|531.52|0
1620314680000|2021-05-06 15:24:40|537.5|531.5|537.56|531.56|537.56|531.56|537.5|531.5|0
1620314690000|2021-05-06 15:24:50|537.68|531.68|537.57|531.57|537.68|531.68|537.57|531.57|0
1620314700000|2021-05-06 15:25:00|537.59|531.59|537.6|531.6|537.6|531.6|537.59|531.59|0
1620314710000|2021-05-06 15:25:10|537.42|531.42|537.29|531.29|537.42|531.42|537.2|531.2|0
1620314720000|2021-05-06 15:25:20|537.25|531.25|537.22|531.22|537.25|531.25|537.13|531.13|0
1620314730000|2021-05-06 15:25:30|537.31|531.31|537.37|531.37|537.37|531.37|537.31|531.31|0
1620314740000|2021-05-06 15:25:40|537.38|531.38|537.46|531.46|537.46|531.46|537.38|531.38|0
1620314750000|2021-05-06 15:25:50|537.48|531.48|537.55|531.55|537.6|531.6|537.48|531.48|0
1620314760000|2021-05-06 15:26:00|537.54|531.54|537.5|531.5|537.55|531.55|537.49|531.49|0
1620314770000|2021-05-06 15:26:10|537.51|531.51|537.03|531.03|537.51|531.51|537.03|531.03|0
1620314780000|2021-05-06 15:26:20|537.05|531.05|537.05|531.05|537.08|531.08|537.04|531.04|0
1620314790000|2021-05-06 15:26:30|537.08|531.08|537.1|531.1|537.1|531.1|537.06|531.06|0
1620314800000|2021-05-06 15:26:40|537.11|531.11|537.07|531.07|537.15|531.15|537.07|531.07|0
1620314810000|2021-05-06 15:26:50|537.05|531.05|536.93|530.93|537.06|531.06|536.93|530.93|0
1620314820000|2021-05-06 15:27:00|536.94|530.94|536.89|530.89|536.94|530.94|536.89|530.89|0
1620314830000|2021-05-06 15:27:10|536.83|530.83|536.85|530.85|536.85|530.85|536.81|530.81|0
1620314840000|2021-05-06 15:27:20|536.86|530.86|536.81|530.81|536.92|530.92|536.8|530.8|0
1620314850000|2021-05-06 15:27:30|536.8|530.8|536.55|530.55|536.8|530.8|536.55|530.55|0
1620314860000|2021-05-06 15:27:40|536.43|530.43|536.47|530.47|536.51|530.51|536.35|530.35|0
1620314870000|2021-05-06 15:27:50|536.46|530.46|536.48|530.48|536.48|530.48|536.46|530.46|0
1620314880000|2021-05-06 15:28:00|536.49|530.49|536.74|530.74|536.74|530.74|536.48|530.48|0
1620314890000|2021-05-06 15:28:10|536.77|530.77|537.49|531.49|537.61|531.61|536.64|530.64|0
1620314900000|2021-05-06 15:28:20|537.48|531.48|537.58|531.58|537.76|531.76|537.48|531.48|0
1620314910000|2021-05-06 15:28:30|537.63|531.63|537.59|531.59|537.72|531.72|537.59|531.59|0
1620314920000|2021-05-06 15:28:40|537.62|531.62|537.47|531.47|537.62|531.62|537.47|531.47|0
1620314930000|2021-05-06 15:28:50|537.54|531.54|537.73|531.73|537.73|531.73|537.54|531.54|0
1620314940000|2021-05-06 15:29:00|537.77|531.77|537.8|531.8|537.8|531.8|537.77|531.77|0
1620314950000|2021-05-06 15:29:10|537.93|531.93|537.98|531.98|537.99|531.99|537.93|531.93|0
1620314960000|2021-05-06 15:29:20|537.97|531.97|537.96|531.96|538|532|537.93|531.93|0
1620314970000|2021-05-06 15:29:30|538.08|532.08|538.39|532.39|538.4|532.4|538.08|532.08|0
1620314980000|2021-05-06 15:29:40|538.38|532.38|538.35|532.35|538.38|532.38|538.3|532.3|0
1620314990000|2021-05-06 15:29:50|538.26|532.26|538.28|532.28|538.28|532.28|538.23|532.23|0
1620315000000|2021-05-06 15:30:00|538.34|532.34|538.46|532.46|538.48|532.48|538.34|532.34|0
1620315010000|2021-05-06 15:30:10|538.44|532.44|538.46|532.46|538.46|532.46|538.44|532.44|0
1620315020000|2021-05-06 15:30:20|538.37|532.37|538.37|532.37|538.37|532.37|538.37|532.37|0
1620315030000|2021-05-06 15:30:30|538.36|532.36|538.4|532.4|538.4|532.4|538.36|532.36|0
1620315040000|2021-05-06 15:30:40|538.41|532.41|538.59|532.59|538.59|532.59|538.4|532.4|0
1620315050000|2021-05-06 15:30:50|538.68|532.68|538.76|532.76|538.78|532.78|538.68|532.68|0
1620315060000|2021-05-06 15:31:00|538.78|532.78|538.35|532.35|538.78|532.78|538.35|532.35|0
1620315070000|2021-05-06 15:31:10|538.25|532.25|538.16|532.16|538.25|532.25|538.16|532.16|0
1620315080000|2021-05-06 15:31:20|538.08|532.08|537.9|531.9|538.08|532.08|537.88|531.88|0
1620315090000|2021-05-06 15:31:30|537.72|531.72|537.69|531.69|537.72|531.72|537.68|531.68|0
1620315100000|2021-05-06 15:31:40|537.75|531.75|537.7|531.7|537.76|531.76|537.7|531.7|0
1620315110000|2021-05-06 15:31:50|537.71|531.71|537.67|531.67|537.71|531.71|537.66|531.66|0
1620315120000|2021-05-06 15:32:00|537.68|531.68|537.19|531.19|537.68|531.68|537.09|531.09|0
1620315130000|2021-05-06 15:32:10|537.26|531.26|537.26|531.26|537.26|531.26|537.26|531.26|0
1620315140000|2021-05-06 15:32:20|537.27|531.27|537.24|531.24|537.27|531.27|537.24|531.24|0
1620315150000|2021-05-06 15:32:30|537.25|531.25|537.07|531.07|537.25|531.25|537.06|531.06|0
1620315160000|2021-05-06 15:32:40|536.98|530.98|536.98|530.98|537.01|531.01|536.98|530.98|0
1620315170000|2021-05-06 15:32:50|536.99|530.99|537.06|531.06|537.06|531.06|536.99|530.99|0
1620315180000|2021-05-06 15:33:00|537.12|531.12|537.22|531.22|537.22|531.22|537.11|531.11|0
1620315190000|2021-05-06 15:33:10|537.23|531.23|537.11|531.11|537.23|531.23|537.11|531.11|0
1620315200000|2021-05-06 15:33:20|537.07|531.07|537.13|531.13|537.19|531.19|537.07|531.07|0
1620315210000|2021-05-06 15:33:30|537.12|531.12|537.11|531.11|537.13|531.13|537.11|531.11|0
1620315230000|2021-05-06 15:33:50|537.09|531.09|537.07|531.07|537.09|531.09|537.07|531.07|0
1620315240000|2021-05-06 15:34:00|537.06|531.06|537.25|531.25|537.25|531.25|537.06|531.06|0
1620315250000|2021-05-06 15:34:10|537.28|531.28|537.18|531.18|537.3|531.3|537.18|531.18|0
1620315260000|2021-05-06 15:34:20|537.21|531.21|537.21|531.21|537.21|531.21|537.21|531.21|0
1620315270000|2021-05-06 15:34:30|537.22|531.22|537.24|531.24|537.24|531.24|537.22|531.22|0
1620315280000|2021-05-06 15:34:40|537.26|531.26|537.44|531.44|537.44|531.44|537.25|531.25|0
1620315290000|2021-05-06 15:34:50|537.42|531.42|537.54|531.54|537.54|531.54|537.37|531.37|0
1620315300000|2021-05-06 15:35:00|537.43|531.43|537.31|531.31|537.43|531.43|537.31|531.31|0
1620315310000|2021-05-06 15:35:10|537.35|531.35|537.31|531.31|537.35|531.35|537.31|531.31|0
1620315320000|2021-05-06 15:35:20|537.32|531.32|537.42|531.42|537.42|531.42|537.31|531.31|0
1620315330000|2021-05-06 15:35:30|537.41|531.41|537.43|531.43|537.43|531.43|537.39|531.39|0
1620315340000|2021-05-06 15:35:40|537.5|531.5|537.67|531.67|537.71|531.71|537.5|531.5|0
1620315350000|2021-05-06 15:35:50|537.63|531.63|537.61|531.61|537.64|531.64|537.61|531.61|0
1620315360000|2021-05-06 15:36:00|537.62|531.62|537.62|531.62|537.62|531.62|537.61|531.61|0
1620315370000|2021-05-06 15:36:10|537.61|531.61|537.62|531.62|537.62|531.62|537.58|531.58|0
1620315380000|2021-05-06 15:36:20|537.7|531.7|537.71|531.71|537.71|531.71|537.7|531.7|0
1620315390000|2021-05-06 15:36:30|537.7|531.7|537.7|531.7|537.7|531.7|537.7|531.7|0
1620315400000|2021-05-06 15:36:40|537.73|531.73|537.76|531.76|537.76|531.76|537.72|531.72|0
1620315410000|2021-05-06 15:36:50|537.79|531.79|537.86|531.86|537.87|531.87|537.79|531.79|0
1620315420000|2021-05-06 15:37:00|537.85|531.85|537.92|531.92|537.92|531.92|537.85|531.85|0
1620315430000|2021-05-06 15:37:10|537.98|531.98|537.6|531.6|537.98|531.98|537.6|531.6|0
1620315440000|2021-05-06 15:37:20|537.64|531.64|537.76|531.76|537.76|531.76|537.64|531.64|0
1620315450000|2021-05-06 15:37:30|537.79|531.79|537.7|531.7|537.79|531.79|537.7|531.7|0
1620315460000|2021-05-06 15:37:40|537.64|531.64|537.56|531.56|537.64|531.64|537.52|531.52|0
1620315470000|2021-05-06 15:37:50|537.55|531.55|537.51|531.51|537.56|531.56|537.5|531.5|0
1620315480000|2021-05-06 15:38:00|537.52|531.52|537.55|531.55|537.55|531.55|537.52|531.52|0
1620315490000|2021-05-06 15:38:10|537.56|531.56|537.58|531.58|537.58|531.58|537.56|531.56|0
1620315500000|2021-05-06 15:38:20|537.47|531.47|537.47|531.47|537.5|531.5|537.46|531.46|0
1620315510000|2021-05-06 15:38:30|537.48|531.48|537.94|531.94|537.94|531.94|537.4|531.4|0
1620315520000|2021-05-06 15:38:40|537.98|531.98|537.97|531.97|537.98|531.98|537.96|531.96|0
1620315530000|2021-05-06 15:38:50|537.96|531.96|538.14|532.14|538.14|532.14|537.96|531.96|0
1620315540000|2021-05-06 15:39:00|538.17|532.17|538.2|532.2|538.2|532.2|538.17|532.17|0
1620315550000|2021-05-06 15:39:10|538.23|532.23|538.23|532.23|538.23|532.23|538.23|532.23|0
1620315560000|2021-05-06 15:39:20|538.22|532.22|538.22|532.22|538.22|532.22|538.22|532.22|0
1620315570000|2021-05-06 15:39:30|538.26|532.26|538.29|532.29|538.3|532.3|538.26|532.26|0
1620315580000|2021-05-06 15:39:40|538.33|532.33|538.46|532.46|538.46|532.46|538.33|532.33|0
1620315590000|2021-05-06 15:39:50|538.83|532.83|538.82|532.82|538.83|532.83|538.82|532.82|0
1620315600000|2021-05-06 15:40:00|539.02|533.02|539.31|533.31|539.31|533.31|539.02|533.02|0
1620315610000|2021-05-06 15:40:10|539.38|533.38|539.49|533.49|539.49|533.49|539.38|533.38|0
1620315620000|2021-05-06 15:40:20|539.46|533.46|539.47|533.47|539.47|533.47|539.43|533.43|0
1620315630000|2021-05-06 15:40:30|539.5|533.5|539.92|533.92|539.92|533.92|539.5|533.5|0
1620315640000|2021-05-06 15:40:40|539.88|533.88|539.98|533.98|539.98|533.98|539.88|533.88|0
1620315650000|2021-05-06 15:40:50|540.02|534.02|540.04|534.04|540.04|534.04|540.02|534.02|0
1620315660000|2021-05-06 15:41:00|540.06|534.06|540.03|534.03|540.07|534.07|540.03|534.03|0
1620315670000|2021-05-06 15:41:10|540.13|534.13|540.19|534.19|540.19|534.19|540.13|534.13|0
1620315680000|2021-05-06 15:41:20|540.1|534.1|540.06|534.06|540.1|534.1|540.06|534.06|0
1620315690000|2021-05-06 15:41:30|540.09|534.09|540.27|534.27|540.27|534.27|540.09|534.09|0
1620315710000|2021-05-06 15:41:50|540.33|534.33|540.42|534.42|540.42|534.42|540.33|534.33|0
1620315720000|2021-05-06 15:42:00|540.45|534.45|540.46|534.46|540.46|534.46|540.45|534.45|0
1620315730000|2021-05-06 15:42:10|540.44|534.44|540.57|534.57|540.57|534.57|540.44|534.44|0
1620315750000|2021-05-06 15:42:30|540.59|534.59|540.88|534.88|540.88|534.88|540.59|534.59|0
1620315760000|2021-05-06 15:42:40|540.86|534.86|540.85|534.85|540.86|534.86|540.73|534.73|0
1620315770000|2021-05-06 15:42:50|540.84|534.84|540.85|534.85|540.85|534.85|540.84|534.84|0
1620315780000|2021-05-06 15:43:00|540.84|534.84|540.92|534.92|540.92|534.92|540.84|534.84|0
1620315790000|2021-05-06 15:43:10|540.9|534.9|541.03|535.03|541.03|535.03|540.9|534.9|0
1620315800000|2021-05-06 15:43:20|541.02|535.02|541.06|535.06|541.13|535.13|541.02|535.02|0
1620315810000|2021-05-06 15:43:30|541.05|535.05|541|535|541.07|535.07|541|535|0
1620315820000|2021-05-06 15:43:40|540.98|534.98|540.92|534.92|540.98|534.98|540.92|534.92|0
1620315830000|2021-05-06 15:43:50|540.74|534.74|540.86|534.86|540.86|534.86|540.74|534.74|0
1620315840000|2021-05-06 15:44:00|540.88|534.88|540.87|534.87|540.88|534.88|540.87|534.87|0
1620315850000|2021-05-06 15:44:10|540.88|534.88|540.92|534.92|540.92|534.92|540.88|534.88|0
1620315860000|2021-05-06 15:44:20|540.9|534.9|540.71|534.71|540.91|534.91|540.71|534.71|0
1620315870000|2021-05-06 15:44:30|540.66|534.66|540.5|534.5|540.77|534.77|540.5|534.5|0
1620315880000|2021-05-06 15:44:40|540.32|534.32|540.35|534.35|540.35|534.35|540.26|534.26|0
1620315890000|2021-05-06 15:44:50|540.36|534.36|540.4|534.4|540.41|534.41|540.36|534.36|0
1620315900000|2021-05-06 15:45:00|540.34|534.34|540.36|534.36|540.36|534.36|540.34|534.34|0
1620315910000|2021-05-06 15:45:10|540.4|534.4|540.43|534.43|540.43|534.43|540.4|534.4|0
1620315920000|2021-05-06 15:45:20|540.46|534.46|540.4|534.4|540.47|534.47|540.4|534.4|0
1620315930000|2021-05-06 15:45:30|540.45|534.45|540.44|534.44|540.45|534.45|540.41|534.41|0
1620315940000|2021-05-06 15:45:40|540.57|534.57|540.76|534.76|540.85|534.85|540.57|534.57|0
1620315950000|2021-05-06 15:45:50|540.57|534.57|540.57|534.57|540.57|534.57|540.57|534.57|0
1620315960000|2021-05-06 15:46:00|540.51|534.51|540.41|534.41|540.51|534.51|540.41|534.41|0
1620315970000|2021-05-06 15:46:10|540.48|534.48|540.37|534.37|540.48|534.48|540.37|534.37|0
1620315980000|2021-05-06 15:46:20|540.46|534.46|540.38|534.38|540.46|534.46|540.36|534.36|0
1620315990000|2021-05-06 15:46:30|540.36|534.36|540.35|534.35|540.36|534.36|540.34|534.34|0
1620316000000|2021-05-06 15:46:40|540.44|534.44|540.44|534.44|540.44|534.44|540.43|534.43|0
1620316010000|2021-05-06 15:46:50|540.42|534.42|540.36|534.36|540.42|534.42|540.36|534.36|0
1620316030000|2021-05-06 15:47:10|540.15|534.15|540.22|534.22|540.22|534.22|540.13|534.13|0
1620316040000|2021-05-06 15:47:20|540.2|534.2|540.22|534.22|540.22|534.22|540.19|534.19|0
1620316050000|2021-05-06 15:47:30|540.14|534.14|539.99|533.99|540.14|534.14|539.99|533.99|0
1620316060000|2021-05-06 15:47:40|539.9|533.9|539.88|533.88|539.9|533.9|539.88|533.88|0
1620316070000|2021-05-06 15:47:50|539.85|533.85|539.85|533.85|539.85|533.85|539.85|533.85|0
1620316080000|2021-05-06 15:48:00|539.86|533.86|539.73|533.73|539.86|533.86|539.73|533.73|0
1620316090000|2021-05-06 15:48:10|539.69|533.69|539.63|533.63|539.71|533.71|539.62|533.62|0
1620316100000|2021-05-06 15:48:20|539.6|533.6|539.51|533.51|539.6|533.6|539.5|533.5|0
1620316110000|2021-05-06 15:48:30|539.54|533.54|539.89|533.89|539.89|533.89|539.53|533.53|0
1620316120000|2021-05-06 15:48:40|539.93|533.93|539.96|533.96|539.96|533.96|539.92|533.92|0
1620316140000|2021-05-06 15:49:00|539.9|533.9|539.89|533.89|539.9|533.9|539.89|533.89|0
1620316150000|2021-05-06 15:49:10|539.88|533.88|539.88|533.88|539.88|533.88|539.88|533.88|0
1620316160000|2021-05-06 15:49:20|539.89|533.89|539.92|533.92|539.92|533.92|539.89|533.89|0
1620316170000|2021-05-06 15:49:30|539.96|533.96|540.03|534.03|540.03|534.03|539.96|533.96|0
1620316180000|2021-05-06 15:49:40|540.05|534.05|540.05|534.05|540.05|534.05|540.05|534.05|0
1620316190000|2021-05-06 15:49:50|540.04|534.04|539.89|533.89|540.14|534.14|539.89|533.89|0
1620316200000|2021-05-06 15:50:00|539.9|533.9|539.8|533.8|540|534|539.8|533.8|0
1620316210000|2021-05-06 15:50:10|539.9|533.9|539.9|533.9|539.9|533.9|539.9|533.9|0
1620316220000|2021-05-06 15:50:20|539.96|533.96|539.96|533.96|539.97|533.97|539.96|533.96|0
1620316230000|2021-05-06 15:50:30|539.97|533.97|539.95|533.95|539.99|533.99|539.95|533.95|0
1620316240000|2021-05-06 15:50:40|540.04|534.04|540.04|534.04|540.04|534.04|540.04|534.04|0
1620316250000|2021-05-06 15:50:50|540.05|534.05|540.07|534.07|540.07|534.07|540.05|534.05|0
1620316260000|2021-05-06 15:51:00|540.23|534.23|540.32|534.32|540.32|534.32|540.2|534.2|0
1620316270000|2021-05-06 15:51:10|540.23|534.23|540.06|534.06|540.23|534.23|540.06|534.06|0
1620316280000|2021-05-06 15:51:20|540.08|534.08|540.19|534.19|540.19|534.19|540.08|534.08|0
1620316300000|2021-05-06 15:51:40|540.17|534.17|540.16|534.16|540.18|534.18|540.16|534.16|0
1620316310000|2021-05-06 15:51:50|540.06|534.06|540.07|534.07|540.09|534.09|540.06|534.06|0
1620316320000|2021-05-06 15:52:00|540.13|534.13|539.84|533.84|540.13|534.13|539.82|533.82|0
1620316340000|2021-05-06 15:52:20|539.83|533.83|539.83|533.83|539.84|533.84|539.83|533.83|0
1620316350000|2021-05-06 15:52:30|539.89|533.89|540.2|534.2|540.2|534.2|539.89|533.89|0
1620316360000|2021-05-06 15:52:40|540.19|534.19|540.06|534.06|540.19|534.19|540.06|534.06|0
1620316370000|2021-05-06 15:52:50|540.02|534.02|539.87|533.87|540.02|534.02|539.87|533.87|0
1620316380000|2021-05-06 15:53:00|539.88|533.88|539.79|533.79|539.88|533.88|539.77|533.77|0
1620316390000|2021-05-06 15:53:10|539.78|533.78|539.79|533.79|539.79|533.79|539.78|533.78|0
1620316400000|2021-05-06 15:53:20|539.8|533.8|539.82|533.82|539.82|533.82|539.8|533.8|0
1620316410000|2021-05-06 15:53:30|539.78|533.78|539.64|533.64|539.78|533.78|539.64|533.64|0
1620316420000|2021-05-06 15:53:40|539.65|533.65|539.63|533.63|539.66|533.66|539.63|533.63|0
1620316430000|2021-05-06 15:53:50|539.53|533.53|539.53|533.53|539.53|533.53|539.52|533.52|0
1620316450000|2021-05-06 15:54:10|539.44|533.44|539.38|533.38|539.44|533.44|539.38|533.38|0
1620316460000|2021-05-06 15:54:20|539.47|533.47|539.44|533.44|539.47|533.47|539.44|533.44|0
1620316470000|2021-05-06 15:54:30|539.43|533.43|539.43|533.43|539.43|533.43|539.43|533.43|0
1620316480000|2021-05-06 15:54:40|539.41|533.41|539.41|533.41|539.41|533.41|539.41|533.41|0
1620316490000|2021-05-06 15:54:50|539.38|533.38|539.38|533.38|539.38|533.38|539.38|533.38|0
1620316500000|2021-05-06 15:55:00|539.41|533.41|539.44|533.44|539.44|533.44|539.41|533.41|0
1620316510000|2021-05-06 15:55:10|539.45|533.45|539.45|533.45|539.45|533.45|539.45|533.45|0
1620316520000|2021-05-06 15:55:20|539.48|533.48|539.45|533.45|539.48|533.48|539.45|533.45|0
1620316530000|2021-05-06 15:55:30|539.47|533.47|539.47|533.47|539.47|533.47|539.44|533.44|0
1620316540000|2021-05-06 15:55:40|539.46|533.46|539.48|533.48|539.48|533.48|539.46|533.46|0
1620316560000|2021-05-06 15:56:00|539.39|533.39|539.42|533.42|539.42|533.42|539.39|533.39|0
1620316570000|2021-05-06 15:56:10|539.44|533.44|539.5|533.5|539.5|533.5|539.44|533.44|0
1620316580000|2021-05-06 15:56:20|539.55|533.55|539.55|533.55|539.55|533.55|539.55|533.55|0
1620316590000|2021-05-06 15:56:30|539.65|533.65|539.66|533.66|539.66|533.66|539.65|533.65|0
1620316600000|2021-05-06 15:56:40|539.74|533.74|539.81|533.81|539.81|533.81|539.74|533.74|0
1620316610000|2021-05-06 15:56:50|539.85|533.85|539.74|533.74|539.85|533.85|539.74|533.74|0
1620316620000|2021-05-06 15:57:00|539.69|533.69|539.68|533.68|539.71|533.71|539.67|533.67|0
1620316630000|2021-05-06 15:57:10|539.67|533.67|539.76|533.76|539.76|533.76|539.67|533.67|0
1620316640000|2021-05-06 15:57:20|539.75|533.75|539.8|533.8|539.8|533.8|539.75|533.75|0
1620316650000|2021-05-06 15:57:30|539.79|533.79|539.77|533.77|539.79|533.79|539.77|533.77|0
1620316670000|2021-05-06 15:57:50|539.78|533.78|539.77|533.77|539.78|533.78|539.77|533.77|0
1620316680000|2021-05-06 15:58:00|539.78|533.78|539.86|533.86|539.86|533.86|539.78|533.78|0
1620316690000|2021-05-06 15:58:10|539.83|533.83|539.5|533.5|539.83|533.83|539.49|533.49|0
1620316700000|2021-05-06 15:58:20|539.49|533.49|539.46|533.46|539.51|533.51|539.45|533.45|0
1620316710000|2021-05-06 15:58:30|539.55|533.55|539.64|533.64|539.64|533.64|539.55|533.55|0
1620316720000|2021-05-06 15:58:40|539.55|533.55|539.45|533.45|539.55|533.55|539.45|533.45|0
1620316730000|2021-05-06 15:58:50|539.43|533.43|539.36|533.36|539.46|533.46|539.35|533.35|0
1620316740000|2021-05-06 15:59:00|539.32|533.32|539.34|533.34|539.34|533.34|539.31|533.31|0
1620316750000|2021-05-06 15:59:10|539.35|533.35|539.33|533.33|539.35|533.35|539.33|533.33|0
1620316760000|2021-05-06 15:59:20|539.9|533.9|539.92|533.92|539.92|533.92|539.9|533.9|0
1620316770000|2021-05-06 15:59:30|539.91|533.91|539.94|533.94|539.95|533.95|539.91|533.91|0
1620316780000|2021-05-06 15:59:40|539.85|533.85|539.48|533.48|539.85|533.85|539.48|533.48|0
1620316790000|2021-05-06 15:59:50|539.47|533.47|539.47|533.47|539.47|533.47|539.47|533.47|0
1620316800000|2021-05-06 16:00:00|539.51|533.51|539.55|533.55|539.55|533.55|539.51|533.51|0
1620316810000|2021-05-06 16:00:10|539.53|533.53|539.55|533.55|539.57|533.57|539.53|533.53|0
1620316820000|2021-05-06 16:00:20|539.56|533.56|539.5|533.5|539.57|533.57|539.5|533.5|0
1620316830000|2021-05-06 16:00:30|539.49|533.49|539.53|533.53|539.54|533.54|539.49|533.49|0
1620316840000|2021-05-06 16:00:40|539.54|533.54|539.54|533.54|539.57|533.57|539.53|533.53|0
1620316850000|2021-05-06 16:00:50|539.45|533.45|539.41|533.41|539.45|533.45|539.36|533.36|0
1620316860000|2021-05-06 16:01:00|539.42|533.42|539.44|533.44|539.44|533.44|539.41|533.41|0
1620316870000|2021-05-06 16:01:10|539.43|533.43|539.46|533.46|539.49|533.49|539.43|533.43|0
1620316880000|2021-05-06 16:01:20|539.44|533.44|539.25|533.25|539.44|533.44|539.25|533.25|0
1620316890000|2021-05-06 16:01:30|539.28|533.28|539.12|533.12|539.28|533.28|539.12|533.12|0
1620316900000|2021-05-06 16:01:40|539.13|533.13|539.04|533.04|539.13|533.13|539.04|533.04|0
1620316910000|2021-05-06 16:01:50|539|533|539.1|533.1|539.1|533.1|539|533|0
1620316920000|2021-05-06 16:02:00|539.11|533.11|539.08|533.08|539.14|533.14|539.07|533.07|0
1620316930000|2021-05-06 16:02:10|539.11|533.11|539.08|533.08|539.11|533.11|539.08|533.08|0
1620316940000|2021-05-06 16:02:20|539.06|533.06|539.1|533.1|539.1|533.1|539.06|533.06|0
1620316950000|2021-05-06 16:02:30|539.09|533.09|539.03|533.03|539.1|533.1|539.03|533.03|0
1620316960000|2021-05-06 16:02:40|538.97|532.97|538.96|532.96|538.97|532.97|538.96|532.96|0
1620316970000|2021-05-06 16:02:50|538.93|532.93|538.94|532.94|538.94|532.94|538.93|532.93|0
1620316980000|2021-05-06 16:03:00|538.87|532.87|538.99|532.99|538.99|532.99|538.87|532.87|0
1620316990000|2021-05-06 16:03:10|539.01|533.01|539.01|533.01|539.01|533.01|539|533|0
1620317000000|2021-05-06 16:03:20|538.94|532.94|538.94|532.94|538.94|532.94|538.94|532.94|0
1620317020000|2021-05-06 16:03:40|538.97|532.97|538.91|532.91|539.06|533.06|538.91|532.91|0
1620317030000|2021-05-06 16:03:50|538.82|532.82|538.6|532.6|538.82|532.82|538.56|532.56|0
1620317040000|2021-05-06 16:04:00|538.61|532.61|538.59|532.59|538.64|532.64|538.59|532.59|0
1620317050000|2021-05-06 16:04:10|538.6|532.6|538.78|532.78|538.78|532.78|538.6|532.6|0
1620317060000|2021-05-06 16:04:20|538.8|532.8|538.8|532.8|538.8|532.8|538.8|532.8|0
1620317070000|2021-05-06 16:04:30|538.79|532.79|538.73|532.73|538.79|532.79|538.73|532.73|0
1620317090000|2021-05-06 16:04:50|538.7|532.7|538.89|532.89|538.89|532.89|538.7|532.7|0
1620317100000|2021-05-06 16:05:00|538.79|532.79|538.83|532.83|538.83|532.83|538.79|532.79|0
1620317110000|2021-05-06 16:05:10|538.74|532.74|538.78|532.78|538.78|532.78|538.73|532.73|0
1620317120000|2021-05-06 16:05:20|538.79|532.79|538.94|532.94|538.94|532.94|538.79|532.79|0
1620317130000|2021-05-06 16:05:30|538.93|532.93|538.93|532.93|538.93|532.93|538.92|532.92|0
1620317140000|2021-05-06 16:05:40|538.92|532.92|538.88|532.88|538.92|532.92|538.88|532.88|0
1620317150000|2021-05-06 16:05:50|538.71|532.71|538.66|532.66|538.71|532.71|538.66|532.66|0
1620317160000|2021-05-06 16:06:00|538.67|532.67|538.73|532.73|538.73|532.73|538.64|532.64|0
1620317170000|2021-05-06 16:06:10|538.71|532.71|538.71|532.71|538.71|532.71|538.71|532.71|0
1620317180000|2021-05-06 16:06:20|538.68|532.68|538.25|532.25|538.68|532.68|538.25|532.25|0
1620317190000|2021-05-06 16:06:30|538.26|532.26|538.21|532.21|538.26|532.26|538.21|532.21|0
1620317200000|2021-05-06 16:06:40|538.12|532.12|538.09|532.09|538.13|532.13|537.96|531.96|0
1620317210000|2021-05-06 16:06:50|537.93|531.93|537.57|531.57|537.93|531.93|537.37|531.37|0
1620317220000|2021-05-06 16:07:00|537.58|531.58|537.51|531.51|537.59|531.59|537.51|531.51|0
1620317230000|2021-05-06 16:07:10|537.5|531.5|537.47|531.47|537.51|531.51|537.47|531.47|0
1620317240000|2021-05-06 16:07:20|537.48|531.48|537.57|531.57|537.57|531.57|537.48|531.48|0
1620317250000|2021-05-06 16:07:30|537.54|531.54|537.54|531.54|537.54|531.54|537.54|531.54|0
1620317260000|2021-05-06 16:07:40|537.57|531.57|537.58|531.58|537.58|531.58|537.57|531.57|0
1620317270000|2021-05-06 16:07:50|537.39|531.39|537.39|531.39|537.39|531.39|537.39|531.39|0
1620317280000|2021-05-06 16:08:00|537.4|531.4|537.44|531.44|537.44|531.44|537.4|531.4|0
1620317290000|2021-05-06 16:08:10|537.45|531.45|537.51|531.51|537.53|531.53|537.44|531.44|0
1620317300000|2021-05-06 16:08:20|537.52|531.52|537.52|531.52|537.52|531.52|537.52|531.52|0
1620317310000|2021-05-06 16:08:30|537.53|531.53|537.86|531.86|537.86|531.86|537.53|531.53|0
1620317320000|2021-05-06 16:08:40|537.77|531.77|537.77|531.77|537.83|531.83|537.77|531.77|0
1620317330000|2021-05-06 16:08:50|537.84|531.84|537.73|531.73|537.84|531.84|537.73|531.73|0
1620317340000|2021-05-06 16:09:00|537.69|531.69|537.69|531.69|537.73|531.73|537.69|531.69|0
1620317350000|2021-05-06 16:09:10|537.51|531.51|537.37|531.37|537.51|531.51|537.37|531.37|0
1620317370000|2021-05-06 16:09:30|537.38|531.38|537.35|531.35|537.38|531.38|537.35|531.35|0
1620317380000|2021-05-06 16:09:40|537.36|531.36|537.38|531.38|537.38|531.38|537.36|531.36|0
1620317390000|2021-05-06 16:09:50|537.46|531.46|537.48|531.48|537.48|531.48|537.46|531.46|0
1620317400000|2021-05-06 16:10:00|537.47|531.47|537.42|531.42|537.47|531.47|537.42|531.42|0
1620317410000|2021-05-06 16:10:10|537.39|531.39|537.39|531.39|537.39|531.39|537.39|531.39|0
1620317420000|2021-05-06 16:10:20|537.38|531.38|537.38|531.38|537.38|531.38|537.37|531.37|0
1620317430000|2021-05-06 16:10:30|537.39|531.39|537.46|531.46|537.46|531.46|537.39|531.39|0
1620317450000|2021-05-06 16:10:50|537.52|531.52|537.5|531.5|537.52|531.52|537.5|531.5|0
1620317460000|2021-05-06 16:11:00|537.48|531.48|537.5|531.5|537.5|531.5|537.48|531.48|0
1620317470000|2021-05-06 16:11:10|537.4|531.4|537.4|531.4|537.42|531.42|537.4|531.4|0
1620317480000|2021-05-06 16:11:20|537.37|531.37|537.4|531.4|537.4|531.4|537.36|531.36|0
1620317490000|2021-05-06 16:11:30|537.41|531.41|537.57|531.57|537.57|531.57|537.41|531.41|0
1620317500000|2021-05-06 16:11:40|537.55|531.55|537.57|531.57|537.58|531.58|537.55|531.55|0
1620317510000|2021-05-06 16:11:50|537.48|531.48|537.37|531.37|537.48|531.48|537.37|531.37|0
1620317520000|2021-05-06 16:12:00|537.25|531.25|537.24|531.24|537.25|531.25|537.22|531.22|0
1620317530000|2021-05-06 16:12:10|537.21|531.21|537.23|531.23|537.23|531.23|537.21|531.21|0
1620317540000|2021-05-06 16:12:20|537.16|531.16|537|531|537.16|531.16|537|531|0
1620317550000|2021-05-06 16:12:30|536.98|530.98|537.05|531.05|537.05|531.05|536.98|530.98|0
1620317560000|2021-05-06 16:12:40|537.06|531.06|537.04|531.04|537.06|531.06|537.04|531.04|0
1620317570000|2021-05-06 16:12:50|537.03|531.03|537.01|531.01|537.03|531.03|537.01|531.01|0
1620317580000|2021-05-06 16:13:00|537.04|531.04|537.04|531.04|537.04|531.04|537.04|531.04|0
1620317590000|2021-05-06 16:13:10|537.02|531.02|537.02|531.02|537.17|531.17|537.01|531.01|0
1620317600000|2021-05-06 16:13:20|537|531|537|531|537|531|537|531|0
1620317610000|2021-05-06 16:13:30|537.01|531.01|537|531|537.01|531.01|537|531|0
1620317620000|2021-05-06 16:13:40|536.96|530.96|536.96|530.96|536.96|530.96|536.96|530.96|0
1620317630000|2021-05-06 16:13:50|536.94|530.94|536.94|530.94|536.94|530.94|536.94|530.94|0
1620317640000|2021-05-06 16:14:00|536.93|530.93|536.87|530.87|536.93|530.93|536.86|530.86|0
1620317650000|2021-05-06 16:14:10|536.88|530.88|536.86|530.86|536.88|530.88|536.86|530.86|0
1620317660000|2021-05-06 16:14:20|536.95|530.95|536.94|530.94|536.95|530.95|536.94|530.94|0
1620317670000|2021-05-06 16:14:30|536.93|530.93|536.93|530.93|536.94|530.94|536.93|530.93|0
1620317680000|2021-05-06 16:14:40|536.87|530.87|536.78|530.78|536.87|530.87|536.78|530.78|0
1620317690000|2021-05-06 16:14:50|536.76|530.76|536.7|530.7|536.76|530.76|536.7|530.7|0
1620317700000|2021-05-06 16:15:00|536.73|530.73|536.74|530.74|536.74|530.74|536.73|530.73|0
1620317710000|2021-05-06 16:15:10|536.75|530.75|536.78|530.78|536.78|530.78|536.75|530.75|0
1620317720000|2021-05-06 16:15:20|536.77|530.77|536.94|530.94|536.94|530.94|536.74|530.74|0
1620317730000|2021-05-06 16:15:30|536.95|530.95|536.95|530.95|536.95|530.95|536.95|530.95|0
1620317750000|2021-05-06 16:15:50|536.97|530.97|537.09|531.09|537.09|531.09|536.97|530.97|0
1620317770000|2021-05-06 16:16:10|537.02|531.02|537.02|531.02|537.02|531.02|537.02|531.02|0
1620317780000|2021-05-06 16:16:20|537.07|531.07|537.23|531.23|537.25|531.25|537.07|531.07|0
1620317790000|2021-05-06 16:16:30|537.17|531.17|537.06|531.06|537.18|531.18|537.06|531.06|0
1620317800000|2021-05-06 16:16:40|537.05|531.05|536.98|530.98|537.05|531.05|536.96|530.96|0
1620317810000|2021-05-06 16:16:50|536.96|530.96|536.96|530.96|536.96|530.96|536.96|530.96|0
1620317820000|2021-05-06 16:17:00|536.99|530.99|536.96|530.96|536.99|530.99|536.96|530.96|0
1620317830000|2021-05-06 16:17:10|536.87|530.87|536.9|530.9|536.9|530.9|536.87|530.87|0
1620317840000|2021-05-06 16:17:20|536.93|530.93|536.98|530.98|536.98|530.98|536.93|530.93|0
1620317850000|2021-05-06 16:17:30|537.05|531.05|537.16|531.16|537.16|531.16|537.05|531.05|0
1620317860000|2021-05-06 16:17:40|537.22|531.22|537.21|531.21|537.22|531.22|537.21|531.21|0
1620317870000|2021-05-06 16:17:50|537.12|531.12|537.39|531.39|537.39|531.39|536.93|530.93|0
1620317880000|2021-05-06 16:18:00|537.4|531.4|537.52|531.52|537.52|531.52|537.4|531.4|0
1620317890000|2021-05-06 16:18:10|537.55|531.55|537.64|531.64|537.64|531.64|537.55|531.55|0
1620317900000|2021-05-06 16:18:20|537.73|531.73|537.73|531.73|537.73|531.73|537.73|531.73|0
1620317910000|2021-05-06 16:18:30|537.84|531.84|537.89|531.89|537.89|531.89|537.84|531.84|0
1620317920000|2021-05-06 16:18:40|537.91|531.91|537.88|531.88|537.93|531.93|537.88|531.88|0
1620317930000|2021-05-06 16:18:50|537.94|531.94|537.99|531.99|537.99|531.99|537.94|531.94|0
1620317940000|2021-05-06 16:19:00|537.83|531.83|537.83|531.83|537.83|531.83|537.83|531.83|0
1620317950000|2021-05-06 16:19:10|537.85|531.85|537.86|531.86|537.87|531.87|537.83|531.83|0
1620317960000|2021-05-06 16:19:20|537.87|531.87|537.81|531.81|537.87|531.87|537.81|531.81|0
1620317970000|2021-05-06 16:19:30|537.8|531.8|537.77|531.77|537.81|531.81|537.77|531.77|0
1620317990000|2021-05-06 16:19:50|537.79|531.79|537.57|531.57|537.79|531.79|537.57|531.57|0
1620318000000|2021-05-06 16:20:00|537.58|531.58|537.59|531.59|537.59|531.59|537.58|531.58|0
1620318010000|2021-05-06 16:20:10|537.6|531.6|537.54|531.54|537.6|531.6|537.54|531.54|0
1620318020000|2021-05-06 16:20:20|537.55|531.55|537.53|531.53|537.55|531.55|537.53|531.53|0
1620318030000|2021-05-06 16:20:30|537.25|531.25|537.21|531.21|537.25|531.25|537.21|531.21|0
1620318040000|2021-05-06 16:20:40|537.28|531.28|537.28|531.28|537.28|531.28|537.28|531.28|0
1620318050000|2021-05-06 16:20:50|537.47|531.47|537.35|531.35|537.47|531.47|537.35|531.35|0
1620318060000|2021-05-06 16:21:00|537.36|531.36|537.43|531.43|537.43|531.43|537.36|531.36|0
1620318070000|2021-05-06 16:21:10|537.44|531.44|537.46|531.46|537.46|531.46|537.44|531.44|0
1620318080000|2021-05-06 16:21:20|537.49|531.49|537.6|531.6|537.61|531.61|537.49|531.49|0
1620318090000|2021-05-06 16:21:30|537.69|531.69|537.53|531.53|537.69|531.69|537.53|531.53|0
1620318100000|2021-05-06 16:21:40|537.54|531.54|537.5|531.5|537.54|531.54|537.5|531.5|0
1620318110000|2021-05-06 16:21:50|537.49|531.49|537.49|531.49|537.49|531.49|537.49|531.49|0
1620318120000|2021-05-06 16:22:00|537.46|531.46|537.35|531.35|537.46|531.46|537.35|531.35|0
1620318130000|2021-05-06 16:22:10|537.34|531.34|537.33|531.33|537.34|531.34|537.32|531.32|0
1620318140000|2021-05-06 16:22:20|537.32|531.32|537.4|531.4|537.4|531.4|537.32|531.32|0
1620318150000|2021-05-06 16:22:30|537.42|531.42|537.49|531.49|537.49|531.49|537.42|531.42|0
1620318160000|2021-05-06 16:22:40|537.5|531.5|537.52|531.52|537.52|531.52|537.5|531.5|0
1620318170000|2021-05-06 16:22:50|537.54|531.54|537.54|531.54|537.54|531.54|537.54|531.54|0
1620318180000|2021-05-06 16:23:00|537.51|531.51|537.43|531.43|537.51|531.51|537.42|531.42|0
1620318190000|2021-05-06 16:23:10|537.42|531.42|537.41|531.41|537.43|531.43|537.41|531.41|0
1620318200000|2021-05-06 16:23:20|537.53|531.53|537.53|531.53|537.53|531.53|537.53|531.53|0
1620318210000|2021-05-06 16:23:30|537.52|531.52|537.62|531.62|537.62|531.62|537.52|531.52|0
1620318220000|2021-05-06 16:23:40|537.53|531.53|537.5|531.5|537.53|531.53|537.5|531.5|0
1620318230000|2021-05-06 16:23:50|537.51|531.51|537.6|531.6|537.6|531.6|537.5|531.5|0
1620318240000|2021-05-06 16:24:00|537.61|531.61|537.42|531.42|537.61|531.61|537.42|531.42|0
1620318250000|2021-05-06 16:24:10|537.43|531.43|537.51|531.51|537.51|531.51|537.43|531.43|0
1620318270000|2021-05-06 16:24:30|537.61|531.61|537.7|531.7|537.7|531.7|537.61|531.61|0
1620318280000|2021-05-06 16:24:40|537.72|531.72|537.7|531.7|537.72|531.72|537.7|531.7|0
1620318290000|2021-05-06 16:24:50|537.79|531.79|537.77|531.77|537.8|531.8|537.77|531.77|0
1620318300000|2021-05-06 16:25:00|537.75|531.75|537.64|531.64|537.75|531.75|537.64|531.64|0
1620318310000|2021-05-06 16:25:10|537.73|531.73|538.02|532.02|538.02|532.02|537.73|531.73|0
1620318320000|2021-05-06 16:25:20|538.05|532.05|538.18|532.18|538.18|532.18|538.05|532.05|0
1620318330000|2021-05-06 16:25:30|538.17|532.17|538.26|532.26|538.26|532.26|538.17|532.17|0
1620318340000|2021-05-06 16:25:40|538.24|532.24|538.77|532.77|538.77|532.77|538.24|532.24|0
1620318350000|2021-05-06 16:25:50|538.78|532.78|538.79|532.79|538.79|532.79|538.78|532.78|0
1620318360000|2021-05-06 16:26:00|538.76|532.76|538.77|532.77|538.78|532.78|538.76|532.76|0
1620318380000|2021-05-06 16:26:20|538.73|532.73|538.73|532.73|538.73|532.73|538.73|532.73|0
1620318390000|2021-05-06 16:26:30|538.74|532.74|538.95|532.95|538.95|532.95|538.74|532.74|0
1620318400000|2021-05-06 16:26:40|538.96|532.96|538.96|532.96|538.96|532.96|538.96|532.96|0
1620318410000|2021-05-06 16:26:50|538.95|532.95|539.04|533.04|539.04|533.04|538.95|532.95|0
1620318420000|2021-05-06 16:27:00|539.23|533.23|539.24|533.24|539.3|533.3|539.23|533.23|0
1620318440000|2021-05-06 16:27:20|539.21|533.21|539.21|533.21|539.21|533.21|539.21|533.21|0
1620318450000|2021-05-06 16:27:30|539.2|533.2|539.2|533.2|539.2|533.2|539.2|533.2|0
1620318460000|2021-05-06 16:27:40|539.17|533.17|539.08|533.08|539.17|533.17|539.08|533.08|0
1620318490000|2021-05-06 16:28:10|539.07|533.07|538.97|532.97|539.08|533.08|538.97|532.97|0
1620318500000|2021-05-06 16:28:20|538.96|532.96|538.97|532.97|538.97|532.97|538.96|532.96|0
1620318510000|2021-05-06 16:28:30|538.87|532.87|538.89|532.89|538.89|532.89|538.87|532.87|0
1620318520000|2021-05-06 16:28:40|538.87|532.87|538.71|532.71|538.87|532.87|538.7|532.7|0
1620318530000|2021-05-06 16:28:50|538.72|532.72|538.72|532.72|538.72|532.72|538.72|532.72|0
1620318540000|2021-05-06 16:29:00|538.63|532.63|538.52|532.52|538.63|532.63|538.52|532.52|0
1620318550000|2021-05-06 16:29:10|538.55|532.55|538.55|532.55|538.55|532.55|538.55|532.55|0
1620318560000|2021-05-06 16:29:20|538.64|532.64|538.68|532.68|538.7|532.7|538.64|532.64|0
1620318570000|2021-05-06 16:29:30|538.58|532.58|538.58|532.58|538.58|532.58|538.58|532.58|0
1620318580000|2021-05-06 16:29:40|538.59|532.59|538.6|532.6|538.6|532.6|538.59|532.59|0
1620318590000|2021-05-06 16:29:50|538.59|532.59|538.59|532.59|538.6|532.6|538.59|532.59|0
1620318600000|2021-05-06 16:30:00|538.46|532.46|538.45|532.45|538.48|532.48|538.44|532.44|0
1620318610000|2021-05-06 16:30:10|538.44|532.44|538.46|532.46|538.47|532.47|538.44|532.44|0
1620318620000|2021-05-06 16:30:20|538.5|532.5|538.35|532.35|538.5|532.5|538.35|532.35|0
1620318630000|2021-05-06 16:30:30|538.44|532.44|538.5|532.5|538.51|532.51|538.44|532.44|0
1620318650000|2021-05-06 16:30:50|538.4|532.4|538.4|532.4|538.4|532.4|538.4|532.4|0
1620318660000|2021-05-06 16:31:00|538.31|532.31|538.32|532.32|538.32|532.32|538.31|532.31|0
1620318680000|2021-05-06 16:31:20|538.29|532.29|538.29|532.29|538.29|532.29|538.29|532.29|0
1620318690000|2021-05-06 16:31:30|538.33|532.33|538.23|532.23|538.33|532.33|538.23|532.23|0
1620318700000|2021-05-06 16:31:40|538.2|532.2|538.14|532.14|538.2|532.2|538.1|532.1|0
1620318710000|2021-05-06 16:31:50|538.16|532.16|538.16|532.16|538.16|532.16|538.16|532.16|0
1620318720000|2021-05-06 16:32:00|538.14|532.14|538.14|532.14|538.14|532.14|538.14|532.14|0
1620318730000|2021-05-06 16:32:10|538.33|532.33|538.35|532.35|538.35|532.35|538.32|532.32|0
1620318740000|2021-05-06 16:32:20|538.41|532.41|538.39|532.39|538.41|532.41|538.39|532.39|0
1620318750000|2021-05-06 16:32:30|538.38|532.38|538.34|532.34|538.39|532.39|538.34|532.34|0
1620318760000|2021-05-06 16:32:40|538.31|532.31|538.2|532.2|538.31|532.31|538.2|532.2|0
1620318770000|2021-05-06 16:32:50|538.4|532.4|538.31|532.31|538.4|532.4|538.31|532.31|0
1620318780000|2021-05-06 16:33:00|538.21|532.21|538.23|532.23|538.23|532.23|538.21|532.21|0
1620318790000|2021-05-06 16:33:10|538.26|532.26|538.25|532.25|538.26|532.26|538.24|532.24|0
1620318800000|2021-05-06 16:33:20|538.26|532.26|537.93|531.93|538.26|532.26|537.93|531.93|0
1620318810000|2021-05-06 16:33:30|537.86|531.86|537.82|531.82|537.86|531.86|537.82|531.82|0
1620318820000|2021-05-06 16:33:40|537.8|531.8|537.85|531.85|537.86|531.86|537.8|531.8|0
1620318830000|2021-05-06 16:33:50|537.86|531.86|537.86|531.86|537.86|531.86|537.86|531.86|0
1620318840000|2021-05-06 16:34:00|537.85|531.85|537.97|531.97|537.97|531.97|537.85|531.85|0
1620318850000|2021-05-06 16:34:10|538.02|532.02|537.94|531.94|538.02|532.02|537.94|531.94|0
1620318860000|2021-05-06 16:34:20|537.84|531.84|537.83|531.83|537.84|531.84|537.83|531.83|0
1620318870000|2021-05-06 16:34:30|537.81|531.81|537.81|531.81|537.81|531.81|537.81|531.81|0
1620318880000|2021-05-06 16:34:40|537.8|531.8|537.8|531.8|537.8|531.8|537.8|531.8|0
1620318890000|2021-05-06 16:34:50|537.82|531.82|537.73|531.73|537.82|531.82|537.73|531.73|0
1620318900000|2021-05-06 16:35:00|537.8|531.8|537.79|531.79|537.8|531.8|537.79|531.79|0
1620318920000|2021-05-06 16:35:20|537.78|531.78|537.79|531.79|537.79|531.79|537.78|531.78|0
1620318930000|2021-05-06 16:35:30|537.78|531.78|537.42|531.42|537.78|531.78|537.42|531.42|0
1620318940000|2021-05-06 16:35:40|537.43|531.43|537.22|531.22|537.43|531.43|537.22|531.22|0
1620318950000|2021-05-06 16:35:50|537.01|531.01|537.05|531.05|537.05|531.05|537.01|531.01|0
1620318960000|2021-05-06 16:36:00|537.04|531.04|536.99|530.99|537.04|531.04|536.99|530.99|0
1620318970000|2021-05-06 16:36:10|536.98|530.98|536.98|530.98|537.01|531.01|536.97|530.97|0
1620318980000|2021-05-06 16:36:20|536.88|530.88|536.89|530.89|536.9|530.9|536.88|530.88|0
1620318990000|2021-05-06 16:36:30|536.95|530.95|537.07|531.07|537.07|531.07|536.95|530.95|0
1620319000000|2021-05-06 16:36:40|537.08|531.08|536.98|530.98|537.08|531.08|536.98|530.98|0
1620319010000|2021-05-06 16:36:50|536.97|530.97|536.87|530.87|536.97|530.97|536.87|530.87|0
1620319020000|2021-05-06 16:37:00|536.77|530.77|536.8|530.8|536.82|530.82|536.77|530.77|0
1620319030000|2021-05-06 16:37:10|536.84|530.84|536.86|530.86|536.86|530.86|536.84|530.84|0
1620319040000|2021-05-06 16:37:20|536.77|530.77|536.77|530.77|536.77|530.77|536.76|530.76|0
1620319050000|2021-05-06 16:37:30|536.76|530.76|536.75|530.75|536.76|530.76|536.75|530.75|0
1620319060000|2021-05-06 16:37:40|536.76|530.76|536.72|530.72|536.76|530.76|536.72|530.72|0
1620319070000|2021-05-06 16:37:50|536.74|530.74|536.74|530.74|536.74|530.74|536.74|530.74|0
1620319080000|2021-05-06 16:38:00|536.64|530.64|536.83|530.83|536.83|530.83|536.64|530.64|0
1620319090000|2021-05-06 16:38:10|536.82|530.82|536.79|530.79|536.82|530.82|536.76|530.76|0
1620319100000|2021-05-06 16:38:20|536.76|530.76|536.7|530.7|536.76|530.76|536.7|530.7|0
1620319110000|2021-05-06 16:38:30|536.72|530.72|536.72|530.72|536.72|530.72|536.72|530.72|0
1620319120000|2021-05-06 16:38:40|536.63|530.63|536.63|530.63|536.63|530.63|536.63|530.63|0
1620319130000|2021-05-06 16:38:50|536.66|530.66|536.61|530.61|536.66|530.66|536.61|530.61|0
1620319150000|2021-05-06 16:39:10|536.59|530.59|536.59|530.59|536.59|530.59|536.59|530.59|0
1620319160000|2021-05-06 16:39:20|536.6|530.6|536.67|530.67|536.67|530.67|536.6|530.6|0
1620319170000|2021-05-06 16:39:30|536.72|530.72|536.74|530.74|536.74|530.74|536.72|530.72|0
1620319180000|2021-05-06 16:39:40|536.68|530.68|536.68|530.68|536.68|530.68|536.68|530.68|0
1620319190000|2021-05-06 16:39:50|536.78|530.78|536.87|530.87|536.87|530.87|536.78|530.78|0
1620319200000|2021-05-06 16:40:00|536.86|530.86|536.77|530.77|536.86|530.86|536.77|530.77|0
1620319210000|2021-05-06 16:40:10|536.78|530.78|536.84|530.84|536.85|530.85|536.78|530.78|0
1620319230000|2021-05-06 16:40:30|537.04|531.04|537.03|531.03|537.04|531.04|537.03|531.03|0
1620319240000|2021-05-06 16:40:40|536.94|530.94|536.95|530.95|536.95|530.95|536.93|530.93|0
1620319250000|2021-05-06 16:40:50|537.04|531.04|537.04|531.04|537.04|531.04|537.03|531.03|0
1620319260000|2021-05-06 16:41:00|537.07|531.07|537.12|531.12|537.12|531.12|537.07|531.07|0
1620319270000|2021-05-06 16:41:10|537.11|531.11|537.17|531.17|537.17|531.17|537.11|531.11|0
1620319280000|2021-05-06 16:41:20|537.18|531.18|537.17|531.17|537.18|531.18|537.17|531.17|0
1620319290000|2021-05-06 16:41:30|537.18|531.18|537.18|531.18|537.18|531.18|537.17|531.17|0
1620319300000|2021-05-06 16:41:40|537.17|531.17|537.17|531.17|537.17|531.17|537.17|531.17|0
1620319330000|2021-05-06 16:42:10|537.15|531.15|537.11|531.11|537.15|531.15|537.11|531.11|0
1620319340000|2021-05-06 16:42:20|537.15|531.15|537.15|531.15|537.15|531.15|537.14|531.14|0
1620319350000|2021-05-06 16:42:30|537.13|531.13|537.13|531.13|537.13|531.13|537.13|531.13|0
1620319370000|2021-05-06 16:42:50|537.14|531.14|537.15|531.15|537.15|531.15|537.14|531.14|0
1620319380000|2021-05-06 16:43:00|537.13|531.13|537.14|531.14|537.14|531.14|537.13|531.13|0
1620319390000|2021-05-06 16:43:10|537.16|531.16|537.16|531.16|537.16|531.16|537.16|531.16|0
1620319400000|2021-05-06 16:43:20|537.2|531.2|537.2|531.2|537.2|531.2|537.2|531.2|0
1620319410000|2021-05-06 16:43:30|537.21|531.21|537.32|531.32|537.32|531.32|537.21|531.21|0
1620319430000|2021-05-06 16:43:50|537.41|531.41|537.39|531.39|537.41|531.41|537.36|531.36|0
1620319440000|2021-05-06 16:44:00|537.41|531.41|537.4|531.4|537.41|531.41|537.4|531.4|0
1620319450000|2021-05-06 16:44:10|537.54|531.54|537.58|531.58|537.58|531.58|537.54|531.54|0
1620319470000|2021-05-06 16:44:30|537.57|531.57|537.56|531.56|537.57|531.57|537.56|531.56|0
1620319480000|2021-05-06 16:44:40|537.53|531.53|537.57|531.57|537.57|531.57|537.53|531.53|0
1620319490000|2021-05-06 16:44:50|537.53|531.53|537.54|531.54|537.54|531.54|537.53|531.53|0
1620319500000|2021-05-06 16:45:00|537.5|531.5|537.43|531.43|537.5|531.5|537.43|531.43|0
1620319520000|2021-05-06 16:45:20|537.36|531.36|537.42|531.42|537.42|531.42|537.36|531.36|0
1620319540000|2021-05-06 16:45:40|537.24|531.24|537.21|531.21|537.24|531.24|537.21|531.21|0
1620319550000|2021-05-06 16:45:50|537.18|531.18|537.05|531.05|537.18|531.18|537.05|531.05|0
1620319560000|2021-05-06 16:46:00|537.04|531.04|537.04|531.04|537.04|531.04|537.04|531.04|0
1620319570000|2021-05-06 16:46:10|536.95|530.95|536.83|530.83|536.95|530.95|536.83|530.83|0
1620319580000|2021-05-06 16:46:20|536.82|530.82|536.83|530.83|536.83|530.83|536.82|530.82|0
1620319590000|2021-05-06 16:46:30|536.82|530.82|536.82|530.82|536.82|530.82|536.82|530.82|0
1620319600000|2021-05-06 16:46:40|536.73|530.73|536.73|530.73|536.73|530.73|536.73|530.73|0
1620319610000|2021-05-06 16:46:50|536.74|530.74|536.81|530.81|536.83|530.83|536.74|530.74|0
1620319620000|2021-05-06 16:47:00|536.84|530.84|536.82|530.82|536.84|530.84|536.82|530.82|0
1620319630000|2021-05-06 16:47:10|536.83|530.83|536.78|530.78|536.87|530.87|536.78|530.78|0
1620319660000|2021-05-06 16:47:40|536.68|530.68|536.66|530.66|536.72|530.72|536.66|530.66|0
1620319670000|2021-05-06 16:47:50|536.65|530.65|536.63|530.63|536.66|530.66|536.6|530.6|0
1620319680000|2021-05-06 16:48:00|536.64|530.64|536.64|530.64|536.64|530.64|536.63|530.63|0
1620319710000|2021-05-06 16:48:30|536.67|530.67|536.65|530.65|536.67|530.67|536.65|530.65|0
1620319720000|2021-05-06 16:48:40|536.56|530.56|536.45|530.45|536.56|530.56|536.45|530.45|0
1620319730000|2021-05-06 16:48:50|536.46|530.46|536.44|530.44|536.46|530.46|536.43|530.43|0
1620319750000|2021-05-06 16:49:10|536.42|530.42|536.53|530.53|536.53|530.53|536.42|530.42|0
1620319760000|2021-05-06 16:49:20|536.55|530.55|536.55|530.55|536.55|530.55|536.55|530.55|0
1620319770000|2021-05-06 16:49:30|536.58|530.58|536.58|530.58|536.58|530.58|536.58|530.58|0
1620319780000|2021-05-06 16:49:40|536.59|530.59|536.66|530.66|536.66|530.66|536.59|530.59|0
1620319790000|2021-05-06 16:49:50|536.59|530.59|536.77|530.77|536.77|530.77|536.59|530.59|0
1620319800000|2021-05-06 16:50:00|536.78|530.78|536.94|530.94|536.94|530.94|536.78|530.78|0
1620319810000|2021-05-06 16:50:10|536.93|530.93|537.19|531.19|537.19|531.19|536.93|530.93|0
1620319820000|2021-05-06 16:50:20|537.2|531.2|537.21|531.21|537.21|531.21|537.2|531.2|0
1620319830000|2021-05-06 16:50:30|537.2|531.2|537.18|531.18|537.21|531.21|537.18|531.18|0
1620319840000|2021-05-06 16:50:40|537.17|531.17|537.14|531.14|537.2|531.2|537.14|531.14|0
1620319860000|2021-05-06 16:51:00|537.15|531.15|537.15|531.15|537.15|531.15|537.15|531.15|0
1620319870000|2021-05-06 16:51:10|537.12|531.12|537.12|531.12|537.12|531.12|537.12|531.12|0
1620319880000|2021-05-06 16:51:20|537.14|531.14|537.13|531.13|537.14|531.14|537.13|531.13|0
1620319890000|2021-05-06 16:51:30|537.17|531.17|537.17|531.17|537.17|531.17|537.17|531.17|0
1620319900000|2021-05-06 16:51:40|537.15|531.15|537.15|531.15|537.15|531.15|537.15|531.15|0
1620319910000|2021-05-06 16:51:50|537.24|531.24|537.24|531.24|537.25|531.25|537.24|531.24|0
1620319920000|2021-05-06 16:52:00|537.25|531.25|537.24|531.24|537.25|531.25|537.15|531.15|0
1620319940000|2021-05-06 16:52:20|537.23|531.23|537.23|531.23|537.23|531.23|537.23|531.23|0
1620319950000|2021-05-06 16:52:30|537.25|531.25|537.25|531.25|537.25|531.25|537.24|531.24|0
1620319960000|2021-05-06 16:52:40|537.27|531.27|537.27|531.27|537.27|531.27|537.27|531.27|0
1620319970000|2021-05-06 16:52:50|537.23|531.23|537.25|531.25|537.25|531.25|537.23|531.23|0
1620319980000|2021-05-06 16:53:00|537.22|531.22|537.23|531.23|537.23|531.23|537.22|531.22|0
1620319990000|2021-05-06 16:53:10|537.14|531.14|537.14|531.14|537.14|531.14|537.14|531.14|0
1620320000000|2021-05-06 16:53:20|537.13|531.13|537.13|531.13|537.13|531.13|537.13|531.13|0
1620320010000|2021-05-06 16:53:30|537.16|531.16|537.16|531.16|537.16|531.16|537.15|531.15|0
1620320020000|2021-05-06 16:53:40|537.15|531.15|537.26|531.26|537.26|531.26|537.15|531.15|0
1620320030000|2021-05-06 16:53:50|537.22|531.22|537.26|531.26|537.26|531.26|537.22|531.22|0
1620320040000|2021-05-06 16:54:00|537.16|531.16|537.08|531.08|537.16|531.16|537.08|531.08|0
1620320050000|2021-05-06 16:54:10|537.09|531.09|537.2|531.2|537.2|531.2|537.09|531.09|0
1620320060000|2021-05-06 16:54:20|537.21|531.21|537.21|531.21|537.21|531.21|537.21|531.21|0
1620320070000|2021-05-06 16:54:30|537.2|531.2|537.31|531.31|537.31|531.31|537.2|531.2|0
1620320080000|2021-05-06 16:54:40|537.44|531.44|537.44|531.44|537.44|531.44|537.44|531.44|0
1620320090000|2021-05-06 16:54:50|537.53|531.53|537.53|531.53|537.53|531.53|537.53|531.53|0
1620320100000|2021-05-06 16:55:00|537.51|531.51|537.51|531.51|537.51|531.51|537.51|531.51|0
1620320110000|2021-05-06 16:55:10|537.54|531.54|537.49|531.49|537.54|531.54|537.49|531.49|0
1620320120000|2021-05-06 16:55:20|537.48|531.48|537.48|531.48|537.48|531.48|537.48|531.48|0
1620320130000|2021-05-06 16:55:30|537.45|531.45|537.38|531.38|537.45|531.45|537.38|531.38|0
1620320140000|2021-05-06 16:55:40|537.31|531.31|537.31|531.31|537.31|531.31|537.31|531.31|0
1620320150000|2021-05-06 16:55:50|537.38|531.38|537.42|531.42|537.42|531.42|537.38|531.38|0
1620320160000|2021-05-06 16:56:00|537.44|531.44|537.44|531.44|537.44|531.44|537.44|531.44|0
1620320170000|2021-05-06 16:56:10|537.4|531.4|537.41|531.41|537.46|531.46|537.37|531.37|0
1620320180000|2021-05-06 16:56:20|537.49|531.49|537.48|531.48|537.49|531.49|537.48|531.48|0
1620320190000|2021-05-06 16:56:30|537.44|531.44|537.42|531.42|537.45|531.45|537.42|531.42|0
1620320200000|2021-05-06 16:56:40|537.33|531.33|536.75|530.75|537.33|531.33|536.75|530.75|0
1620320210000|2021-05-06 16:56:50|536.76|530.76|536.63|530.63|536.76|530.76|536.63|530.63|0
1620320220000|2021-05-06 16:57:00|536.64|530.64|536.65|530.65|536.66|530.66|536.64|530.64|0
1620320230000|2021-05-06 16:57:10|536.64|530.64|536.64|530.64|536.64|530.64|536.64|530.64|0
1620320240000|2021-05-06 16:57:20|536.63|530.63|536.63|530.63|536.63|530.63|536.63|530.63|0
1620320260000|2021-05-06 16:57:40|536.57|530.57|536.53|530.53|536.57|530.57|536.53|530.53|0
1620320270000|2021-05-06 16:57:50|536.5|530.5|536.52|530.52|536.52|530.52|536.5|530.5|0
1620320280000|2021-05-06 16:58:00|536.51|530.51|536.53|530.53|536.53|530.53|536.51|530.51|0
1620320290000|2021-05-06 16:58:10|536.58|530.58|536.59|530.59|536.64|530.64|536.58|530.58|0
1620320320000|2021-05-06 16:58:40|536.53|530.53|536.52|530.52|536.53|530.53|536.52|530.52|0
1620320330000|2021-05-06 16:58:50|536.5|530.5|536.41|530.41|536.5|530.5|536.41|530.41|0
1620320340000|2021-05-06 16:59:00|536.35|530.35|536.35|530.35|536.35|530.35|536.35|530.35|0
1620320350000|2021-05-06 16:59:10|536.29|530.29|536.29|530.29|536.29|530.29|536.29|530.29|0
1620320360000|2021-05-06 16:59:20|536.34|530.34|536.43|530.43|536.43|530.43|536.34|530.34|0
1620320390000|2021-05-06 16:59:50|536.49|530.49|536.49|530.49|536.49|530.49|536.49|530.49|0
1620320400000|2021-05-06 17:00:00|536.46|530.46|536.46|530.46|536.46|530.46|536.46|530.46|0
1620320410000|2021-05-06 17:00:10|536.56|530.56|536.58|530.58|536.62|530.62|536.56|530.56|0
1620320420000|2021-05-06 17:00:20|536.57|530.57|536.56|530.56|536.57|530.57|536.56|530.56|0
1620320430000|2021-05-06 17:00:30|536.53|530.53|536.52|530.52|536.53|530.53|536.46|530.46|0
1620320440000|2021-05-06 17:00:40|536.55|530.55|536.44|530.44|536.55|530.55|536.44|530.44|0
1620320450000|2021-05-06 17:00:50|536.51|530.51|536.51|530.51|536.51|530.51|536.51|530.51|0
1620320460000|2021-05-06 17:01:00|536.5|530.5|536.62|530.62|536.62|530.62|536.5|530.5|0
1620320470000|2021-05-06 17:01:10|536.67|530.67|537.03|531.03|537.03|531.03|536.67|530.67|0
1620320480000|2021-05-06 17:01:20|537.05|531.05|537.04|531.04|537.05|531.05|537.04|531.04|0
1620320490000|2021-05-06 17:01:30|537.13|531.13|537.13|531.13|537.13|531.13|537.13|531.13|0
1620320500000|2021-05-06 17:01:40|537.16|531.16|537.16|531.16|537.16|531.16|537.16|531.16|0
1620320510000|2021-05-06 17:01:50|537.19|531.19|537.19|531.19|537.19|531.19|537.19|531.19|0
1620320520000|2021-05-06 17:02:00|537.06|531.06|537.06|531.06|537.06|531.06|537.06|531.06|0
1620320530000|2021-05-06 17:02:10|537.1|531.1|537.1|531.1|537.1|531.1|537.1|531.1|0
1620320540000|2021-05-06 17:02:20|537.04|531.04|536.96|530.96|537.11|531.11|536.96|530.96|0
1620320550000|2021-05-06 17:02:30|536.97|530.97|536.97|530.97|536.97|530.97|536.97|530.97|0
1620320560000|2021-05-06 17:02:40|536.96|530.96|537.04|531.04|537.05|531.05|536.96|530.96|0
1620320570000|2021-05-06 17:02:50|537.01|531.01|537.19|531.19|537.19|531.19|537|531|0
1620320580000|2021-05-06 17:03:00|537.1|531.1|537.14|531.14|537.14|531.14|537.1|531.1|0
1620320600000|2021-05-06 17:03:20|537.13|531.13|537.22|531.22|537.22|531.22|537.13|531.13|0
1620320620000|2021-05-06 17:03:40|537.43|531.43|537.44|531.44|537.44|531.44|537.43|531.43|0
1620320630000|2021-05-06 17:03:50|537.43|531.43|537.4|531.4|537.43|531.43|537.4|531.4|0
1620320640000|2021-05-06 17:04:00|537.37|531.37|537.42|531.42|537.42|531.42|537.37|531.37|0
1620320650000|2021-05-06 17:04:10|537.38|531.38|537.38|531.38|537.38|531.38|537.38|531.38|0
1620320660000|2021-05-06 17:04:20|537.44|531.44|537.44|531.44|537.44|531.44|537.44|531.44|0
1620320670000|2021-05-06 17:04:30|537.43|531.43|537.43|531.43|537.43|531.43|537.43|531.43|0
1620320690000|2021-05-06 17:04:50|537.49|531.49|537.46|531.46|537.49|531.49|537.46|531.46|0
1620320700000|2021-05-06 17:05:00|537.47|531.47|537.47|531.47|537.47|531.47|537.47|531.47|0
1620320710000|2021-05-06 17:05:10|537.51|531.51|537.6|531.6|537.6|531.6|537.51|531.51|0
1620320720000|2021-05-06 17:05:20|537.63|531.63|537.54|531.54|537.63|531.63|537.54|531.54|0
1620320730000|2021-05-06 17:05:30|537.57|531.57|537.64|531.64|537.64|531.64|537.57|531.57|0
1620320750000|2021-05-06 17:05:50|537.67|531.67|537.69|531.69|537.69|531.69|537.67|531.67|0
1620320760000|2021-05-06 17:06:00|537.57|531.57|537.46|531.46|537.61|531.61|537.46|531.46|0
1620320770000|2021-05-06 17:06:10|537.44|531.44|537.41|531.41|537.44|531.44|537.41|531.41|0
1620320780000|2021-05-06 17:06:20|537.29|531.29|537.26|531.26|537.29|531.29|537.26|531.26|0
1620320790000|2021-05-06 17:06:30|537.2|531.2|537.05|531.05|537.2|531.2|537.01|531.01|0
1620320800000|2021-05-06 17:06:40|537.03|531.03|537.13|531.13|537.13|531.13|537.03|531.03|0
1620320810000|2021-05-06 17:06:50|537.1|531.1|537.08|531.08|537.1|531.1|537.04|531.04|0
1620320820000|2021-05-06 17:07:00|537.09|531.09|537.09|531.09|537.09|531.09|537.09|531.09|0
1620320830000|2021-05-06 17:07:10|537.12|531.12|537.12|531.12|537.12|531.12|537.12|531.12|0
1620320840000|2021-05-06 17:07:20|537.15|531.15|537.19|531.19|537.19|531.19|537.15|531.15|0
1620320850000|2021-05-06 17:07:30|537.2|531.2|537.23|531.23|537.23|531.23|537.2|531.2|0
1620320860000|2021-05-06 17:07:40|537.3|531.3|537.31|531.31|537.31|531.31|537.28|531.28|0
1620320870000|2021-05-06 17:07:50|537.22|531.22|537.22|531.22|537.22|531.22|537.22|531.22|0
1620320880000|2021-05-06 17:08:00|537.19|531.19|537.17|531.17|537.19|531.19|537.15|531.15|0
1620320890000|2021-05-06 17:08:10|537.04|531.04|537.05|531.05|537.05|531.05|537.04|531.04|0
1620320900000|2021-05-06 17:08:20|536.99|530.99|536.8|530.8|536.99|530.99|536.8|530.8|0
1620320910000|2021-05-06 17:08:30|536.84|530.84|536.84|530.84|536.84|530.84|536.84|530.84|0
1620320920000|2021-05-06 17:08:40|536.93|530.93|536.92|530.92|536.93|530.93|536.92|530.92|0
1620320930000|2021-05-06 17:08:50|536.91|530.91|537|531|537|531|536.91|530.91|0
1620320940000|2021-05-06 17:09:00|536.99|530.99|537|531|537|531|536.99|530.99|0
1620320950000|2021-05-06 17:09:10|536.98|530.98|536.99|530.99|536.99|530.99|536.98|530.98|0
1620320970000|2021-05-06 17:09:30|537.05|531.05|537.05|531.05|537.05|531.05|537.05|531.05|0
1620320980000|2021-05-06 17:09:40|536.99|530.99|536.99|530.99|536.99|530.99|536.99|530.99|0
1620320990000|2021-05-06 17:09:50|537.09|531.09|537.28|531.28|537.28|531.28|537.09|531.09|0
1620321000000|2021-05-06 17:10:00|537.31|531.31|537.12|531.12|537.31|531.31|537.12|531.12|0
1620321010000|2021-05-06 17:10:10|537.05|531.05|536.91|530.91|537.05|531.05|536.91|530.91|0
1620321020000|2021-05-06 17:10:20|536.85|530.85|536.86|530.86|536.86|530.86|536.85|530.85|0
1620321040000|2021-05-06 17:10:40|536.87|530.87|536.75|530.75|536.87|530.87|536.75|530.75|0
1620321050000|2021-05-06 17:10:50|536.78|530.78|536.68|530.68|536.78|530.78|536.68|530.68|0
1620321060000|2021-05-06 17:11:00|536.69|530.69|536.7|530.7|536.7|530.7|536.69|530.69|0
1620321070000|2021-05-06 17:11:10|536.69|530.69|536.69|530.69|536.69|530.69|536.69|530.69|0
1620321080000|2021-05-06 17:11:20|536.68|530.68|536.68|530.68|536.68|530.68|536.67|530.67|0
1620321090000|2021-05-06 17:11:30|536.67|530.67|536.67|530.67|536.67|530.67|536.67|530.67|0
1620321100000|2021-05-06 17:11:40|536.7|530.7|536.73|530.73|536.73|530.73|536.7|530.7|0
1620321110000|2021-05-06 17:11:50|536.82|530.82|536.78|530.78|536.82|530.82|536.78|530.78|0
1620321120000|2021-05-06 17:12:00|536.8|530.8|536.89|530.89|536.89|530.89|536.8|530.8|0
1620321140000|2021-05-06 17:12:20|536.8|530.8|536.67|530.67|536.8|530.8|536.67|530.67|0
1620321150000|2021-05-06 17:12:30|536.68|530.68|536.63|530.63|536.7|530.7|536.61|530.61|0
1620321160000|2021-05-06 17:12:40|536.54|530.54|536.54|530.54|536.54|530.54|536.54|530.54|0
1620321170000|2021-05-06 17:12:50|536.53|530.53|536.53|530.53|536.54|530.54|536.53|530.53|0
1620321180000|2021-05-06 17:13:00|536.46|530.46|536.37|530.37|536.46|530.46|536.37|530.37|0
1620321190000|2021-05-06 17:13:10|536.28|530.28|536.24|530.24|536.28|530.28|536.24|530.24|0
1620321200000|2021-05-06 17:13:20|536.21|530.21|536.21|530.21|536.21|530.21|536.21|530.21|0
1620321210000|2021-05-06 17:13:30|536.25|530.25|536.25|530.25|536.25|530.25|536.25|530.25|0
1620321220000|2021-05-06 17:13:40|536.26|530.26|536.47|530.47|536.47|530.47|536.26|530.26|0
1620321240000|2021-05-06 17:14:00|536.43|530.43|536.41|530.41|536.43|530.43|536.41|530.41|0
1620321250000|2021-05-06 17:14:10|536.5|530.5|536.46|530.46|536.5|530.5|536.46|530.46|0
1620321260000|2021-05-06 17:14:20|536.48|530.48|536.48|530.48|536.48|530.48|536.48|530.48|0
1620321270000|2021-05-06 17:14:30|536.36|530.36|536.37|530.37|536.39|530.39|536.36|530.36|0
1620321290000|2021-05-06 17:14:50|536.34|530.34|536.26|530.26|536.34|530.34|536.26|530.26|0
1620321300000|2021-05-06 17:15:00|536.27|530.27|536.28|530.28|536.28|530.28|536.27|530.27|0
1620321310000|2021-05-06 17:15:10|536.27|530.27|536.39|530.39|536.39|530.39|536.27|530.27|0
1620321320000|2021-05-06 17:15:20|536.38|530.38|536.42|530.42|536.42|530.42|536.38|530.38|0
1620321330000|2021-05-06 17:15:30|536.43|530.43|536.43|530.43|536.43|530.43|536.43|530.43|0
1620321340000|2021-05-06 17:15:40|536.44|530.44|536.47|530.47|536.47|530.47|536.44|530.44|0
1620321350000|2021-05-06 17:15:50|536.46|530.46|536.47|530.47|536.47|530.47|536.46|530.46|0
1620321360000|2021-05-06 17:16:00|536.45|530.45|536.45|530.45|536.45|530.45|536.45|530.45|0
1620321390000|2021-05-06 17:16:30|536.41|530.41|536.41|530.41|536.41|530.41|536.41|530.41|0
1620321400000|2021-05-06 17:16:40|536.4|530.4|536.38|530.38|536.4|530.4|536.38|530.38|0
1620321410000|2021-05-06 17:16:50|536.37|530.37|536.29|530.29|536.38|530.38|536.17|530.17|0
1620321420000|2021-05-06 17:17:00|536.3|530.3|536.27|530.27|536.3|530.3|536.27|530.27|0
1620321430000|2021-05-06 17:17:10|536.26|530.26|535.68|529.68|536.27|530.27|535.68|529.68|0
1620321440000|2021-05-06 17:17:20|535.64|529.64|535.64|529.64|535.64|529.64|535.64|529.64|0
1620321450000|2021-05-06 17:17:30|535.73|529.73|535.73|529.73|535.73|529.73|535.72|529.72|0
1620321460000|2021-05-06 17:17:40|535.64|529.64|535.6|529.6|535.64|529.64|535.6|529.6|0
1620321470000|2021-05-06 17:17:50|535.57|529.57|535.57|529.57|535.57|529.57|535.57|529.57|0
1620321480000|2021-05-06 17:18:00|535.59|529.59|535.55|529.55|535.59|529.59|535.55|529.55|0
1620321490000|2021-05-06 17:18:10|535.59|529.59|535.66|529.66|535.66|529.66|535.59|529.59|0
1620321500000|2021-05-06 17:18:20|535.56|529.56|535.48|529.48|535.56|529.56|535.45|529.45|0
1620321530000|2021-05-06 17:18:50|535.51|529.51|535.52|529.52|535.52|529.52|535.51|529.51|0
1620321540000|2021-05-06 17:19:00|535.51|529.51|535.4|529.4|535.51|529.51|535.4|529.4|0
1620321550000|2021-05-06 17:19:10|535.39|529.39|535.39|529.39|535.39|529.39|535.39|529.39|0
1620321560000|2021-05-06 17:19:20|535.48|529.48|535.5|529.5|535.52|529.52|535.48|529.48|0
1620321570000|2021-05-06 17:19:30|535.46|529.46|534.93|528.93|535.46|529.46|534.93|528.93|0
1620321580000|2021-05-06 17:19:40|534.94|528.94|534.89|528.89|534.94|528.94|534.89|528.89|0
1620321590000|2021-05-06 17:19:50|534.93|528.93|534.9|528.9|534.93|528.93|534.9|528.9|0
1620321600000|2021-05-06 17:20:00|534.91|528.91|534.78|528.78|534.91|528.91|534.78|528.78|0
1620321610000|2021-05-06 17:20:10|534.69|528.69|534.7|528.7|534.7|528.7|534.69|528.69|0
1620321620000|2021-05-06 17:20:20|534.67|528.67|534.71|528.71|534.73|528.73|534.67|528.67|0
1620321640000|2021-05-06 17:20:40|534.66|528.66|534.81|528.81|534.81|528.81|534.66|528.66|0
1620321650000|2021-05-06 17:20:50|534.8|528.8|534.81|528.81|534.82|528.82|534.8|528.8|0
1620321660000|2021-05-06 17:21:00|534.92|528.92|534.96|528.96|534.96|528.96|534.92|528.92|0
1620321670000|2021-05-06 17:21:10|534.93|528.93|535|529|535|529|534.93|528.93|0
1620321680000|2021-05-06 17:21:20|535.04|529.04|535.17|529.17|535.17|529.17|535.04|529.04|0
1620321690000|2021-05-06 17:21:30|535.18|529.18|535.18|529.18|535.18|529.18|535.18|529.18|0
1620321700000|2021-05-06 17:21:40|535.17|529.17|535.15|529.15|535.17|529.17|535.15|529.15|0
1620321710000|2021-05-06 17:21:50|535.17|529.17|535.17|529.17|535.17|529.17|535.17|529.17|0
1620321720000|2021-05-06 17:22:00|535.43|529.43|535.37|529.37|535.43|529.43|535.37|529.37|0
1620321730000|2021-05-06 17:22:10|535.39|529.39|535.42|529.42|535.42|529.42|535.39|529.39|0
1620321740000|2021-05-06 17:22:20|535.39|529.39|535.39|529.39|535.39|529.39|535.39|529.39|0
1620321750000|2021-05-06 17:22:30|535.36|529.36|535.5|529.5|535.5|529.5|535.36|529.36|0
1620321760000|2021-05-06 17:22:40|535.47|529.47|535.46|529.46|535.47|529.47|535.46|529.46|0
1620321770000|2021-05-06 17:22:50|535.53|529.53|535.53|529.53|535.53|529.53|535.53|529.53|0
1620321780000|2021-05-06 17:23:00|535.56|529.56|535.46|529.46|535.56|529.56|535.46|529.46|0
1620321790000|2021-05-06 17:23:10|535.44|529.44|535.44|529.44|535.44|529.44|535.44|529.44|0
1620321800000|2021-05-06 17:23:20|535.21|529.21|535.21|529.21|535.21|529.21|535.2|529.2|0
1620321810000|2021-05-06 17:23:30|535.18|529.18|535.18|529.18|535.18|529.18|535.18|529.18|0
1620321820000|2021-05-06 17:23:40|535.09|529.09|535.09|529.09|535.09|529.09|535.09|529.09|0
1620321830000|2021-05-06 17:23:50|535.08|529.08|535.07|529.07|535.08|529.08|535.07|529.07|0
1620321840000|2021-05-06 17:24:00|535.06|529.06|535.03|529.03|535.06|529.06|535.03|529.03|0
1620321860000|2021-05-06 17:24:20|535.02|529.02|535.03|529.03|535.03|529.03|535.02|529.02|0
1620321870000|2021-05-06 17:24:30|535.12|529.12|535.12|529.12|535.12|529.12|535.12|529.12|0
1620321880000|2021-05-06 17:24:40|535.15|529.15|535.3|529.3|535.3|529.3|535.15|529.15|0
1620321890000|2021-05-06 17:24:50|535.26|529.26|535.49|529.49|535.49|529.49|535.24|529.24|0
1620321900000|2021-05-06 17:25:00|535.52|529.52|535.64|529.64|535.66|529.66|535.52|529.52|0
1620321910000|2021-05-06 17:25:10|535.61|529.61|535.64|529.64|535.64|529.64|535.61|529.61|0
1620321920000|2021-05-06 17:25:20|535.67|529.67|535.67|529.67|535.67|529.67|535.67|529.67|0
1620321930000|2021-05-06 17:25:30|535.69|529.69|535.82|529.82|535.82|529.82|535.68|529.68|0
1620321950000|2021-05-06 17:25:50|535.83|529.83|535.82|529.82|535.83|529.83|535.82|529.82|0
1620321960000|2021-05-06 17:26:00|535.81|529.81|535.82|529.82|535.82|529.82|535.81|529.81|0
1620321970000|2021-05-06 17:26:10|535.81|529.81|535.83|529.83|535.83|529.83|535.81|529.81|0
1620321990000|2021-05-06 17:26:30|535.84|529.84|535.95|529.95|535.95|529.95|535.83|529.83|0
1620322000000|2021-05-06 17:26:40|535.94|529.94|535.88|529.88|535.94|529.94|535.88|529.88|0
1620322010000|2021-05-06 17:26:50|535.85|529.85|535.89|529.89|535.89|529.89|535.85|529.85|0
1620322020000|2021-05-06 17:27:00|535.9|529.9|535.93|529.93|535.93|529.93|535.9|529.9|0
1620322030000|2021-05-06 17:27:10|535.84|529.84|535.81|529.81|535.84|529.84|535.81|529.81|0
1620322040000|2021-05-06 17:27:20|535.82|529.82|535.82|529.82|535.82|529.82|535.82|529.82|0
1620322050000|2021-05-06 17:27:30|535.83|529.83|535.83|529.83|535.83|529.83|535.83|529.83|0
1620322060000|2021-05-06 17:27:40|535.75|529.75|535.67|529.67|535.75|529.75|535.66|529.66|0
1620322070000|2021-05-06 17:27:50|535.69|529.69|535.71|529.71|535.71|529.71|535.69|529.69|0
1620322090000|2021-05-06 17:28:10|535.67|529.67|535.67|529.67|535.67|529.67|535.67|529.67|0
1620322110000|2021-05-06 17:28:30|535.63|529.63|535.63|529.63|535.63|529.63|535.63|529.63|0
1620322120000|2021-05-06 17:28:40|535.6|529.6|535.6|529.6|535.6|529.6|535.59|529.59|0
1620322130000|2021-05-06 17:28:50|535.59|529.59|535.59|529.59|535.59|529.59|535.59|529.59|0
1620322140000|2021-05-06 17:29:00|535.6|529.6|535.52|529.52|535.6|529.6|535.52|529.52|0
1620322150000|2021-05-06 17:29:10|535.51|529.51|535.51|529.51|535.51|529.51|535.51|529.51|0
1620322160000|2021-05-06 17:29:20|535.32|529.32|535.32|529.32|535.32|529.32|535.32|529.32|0
1620322170000|2021-05-06 17:29:30|535.29|529.29|535.28|529.28|535.29|529.29|535.28|529.28|0
1620322190000|2021-05-06 17:29:50|535.27|529.27|535.26|529.26|535.28|529.28|535.26|529.26|0
1620322200000|2021-05-06 17:30:00|535.25|529.25|535.29|529.29|535.29|529.29|535.25|529.25|0
1620322210000|2021-05-06 17:30:10|535.28|529.28|535.38|529.38|535.38|529.38|535.28|529.28|0
1620322220000|2021-05-06 17:30:20|535.44|529.44|535.44|529.44|535.44|529.44|535.44|529.44|0
1620322230000|2021-05-06 17:30:30|535.42|529.42|535.49|529.49|535.49|529.49|535.42|529.42|0
1620322240000|2021-05-06 17:30:40|535.51|529.51|535.54|529.54|535.54|529.54|535.51|529.51|0
1620322250000|2021-05-06 17:30:50|535.6|529.6|535.6|529.6|535.6|529.6|535.6|529.6|0
1620322260000|2021-05-06 17:31:00|535.54|529.54|535.64|529.64|535.64|529.64|535.54|529.54|0
1620322270000|2021-05-06 17:31:10|535.62|529.62|535.62|529.62|535.62|529.62|535.62|529.62|0
1620322280000|2021-05-06 17:31:20|535.63|529.63|535.64|529.64|535.64|529.64|535.63|529.63|0
1620322290000|2021-05-06 17:31:30|535.65|529.65|535.62|529.62|535.65|529.65|535.62|529.62|0
1620322300000|2021-05-06 17:31:40|535.59|529.59|535.63|529.63|535.63|529.63|535.59|529.59|0
1620322310000|2021-05-06 17:31:50|535.6|529.6|535.6|529.6|535.6|529.6|535.6|529.6|0
1620322320000|2021-05-06 17:32:00|535.69|529.69|535.57|529.57|535.69|529.69|535.57|529.57|0
1620322330000|2021-05-06 17:32:10|535.56|529.56|535.64|529.64|535.64|529.64|535.56|529.56|0
1620322340000|2021-05-06 17:32:20|535.67|529.67|535.64|529.64|535.67|529.67|535.64|529.64|0
1620322350000|2021-05-06 17:32:30|535.65|529.65|535.68|529.68|535.72|529.72|535.65|529.65|0
1620322360000|2021-05-06 17:32:40|535.67|529.67|535.68|529.68|535.68|529.68|535.67|529.67|0
1620322370000|2021-05-06 17:32:50|535.77|529.77|535.77|529.77|535.77|529.77|535.77|529.77|0
1620322390000|2021-05-06 17:33:10|535.76|529.76|535.77|529.77|535.77|529.77|535.76|529.76|0
1620322400000|2021-05-06 17:33:20|535.8|529.8|535.79|529.79|535.8|529.8|535.79|529.79|0
1620322420000|2021-05-06 17:33:40|535.67|529.67|535.67|529.67|535.67|529.67|535.67|529.67|0
1620322460000|2021-05-06 17:34:20|535.64|529.64|535.63|529.63|535.64|529.64|535.63|529.63|0
1620322480000|2021-05-06 17:34:40|535.62|529.62|535.62|529.62|535.63|529.63|535.62|529.62|0
1620322490000|2021-05-06 17:34:50|535.61|529.61|535.61|529.61|535.61|529.61|535.61|529.61|0
1620322500000|2021-05-06 17:35:00|535.62|529.62|535.63|529.63|535.63|529.63|535.62|529.62|0
1620322510000|2021-05-06 17:35:10|535.6|529.6|535.61|529.61|535.61|529.61|535.6|529.6|0
1620322520000|2021-05-06 17:35:20|535.6|529.6|535.6|529.6|535.6|529.6|535.6|529.6|0
1620322530000|2021-05-06 17:35:30|535.61|529.61|535.61|529.61|535.61|529.61|535.61|529.61|0
1620322540000|2021-05-06 17:35:40|535.64|529.64|535.63|529.63|535.64|529.64|535.63|529.63|0
1620322550000|2021-05-06 17:35:50|535.66|529.66|535.66|529.66|535.66|529.66|535.66|529.66|0
1620322560000|2021-05-06 17:36:00|535.65|529.65|535.65|529.65|535.66|529.66|535.65|529.65|0
1620322580000|2021-05-06 17:36:20|535.78|529.78|535.78|529.78|535.78|529.78|535.78|529.78|0
1620322590000|2021-05-06 17:36:30|535.87|529.87|535.87|529.87|535.87|529.87|535.87|529.87|0
1620322600000|2021-05-06 17:36:40|535.84|529.84|535.85|529.85|535.85|529.85|535.84|529.84|0
1620322620000|2021-05-06 17:37:00|535.72|529.72|535.72|529.72|535.72|529.72|535.72|529.72|0
1620322630000|2021-05-06 17:37:10|535.73|529.73|535.73|529.73|535.73|529.73|535.73|529.73|0
1620322640000|2021-05-06 17:37:20|535.74|529.74|535.83|529.83|535.83|529.83|535.74|529.74|0
1620322650000|2021-05-06 17:37:30|535.74|529.74|535.74|529.74|535.74|529.74|535.74|529.74|0
1620322680000|2021-05-06 17:38:00|535.71|529.71|535.71|529.71|535.71|529.71|535.71|529.71|0
1620322690000|2021-05-06 17:38:10|535.72|529.72|535.72|529.72|535.72|529.72|535.72|529.72|0
1620322700000|2021-05-06 17:38:20|535.73|529.73|535.77|529.77|535.78|529.78|535.73|529.73|0
1620322710000|2021-05-06 17:38:30|535.74|529.74|535.63|529.63|535.74|529.74|535.63|529.63|0
1620322730000|2021-05-06 17:38:50|535.64|529.64|535.65|529.65|535.65|529.65|535.64|529.64|0
1620322740000|2021-05-06 17:39:00|535.62|529.62|535.57|529.57|535.64|529.64|535.57|529.57|0
1620322750000|2021-05-06 17:39:10|535.54|529.54|535.2|529.2|535.54|529.54|535.2|529.2|0
1620322760000|2021-05-06 17:39:20|535.13|529.13|535.13|529.13|535.13|529.13|535.12|529.12|0
1620322770000|2021-05-06 17:39:30|535.14|529.14|535.05|529.05|535.14|529.14|535.05|529.05|0
1620322780000|2021-05-06 17:39:40|535.04|529.04|535.04|529.04|535.04|529.04|535.03|529.03|0
1620322800000|2021-05-06 17:40:00|535.07|529.07|535.02|529.02|535.07|529.07|535.02|529.02|0
1620322820000|2021-05-06 17:40:20|534.99|528.99|534.96|528.96|534.99|528.99|534.95|528.95|0
1620322830000|2021-05-06 17:40:30|534.94|528.94|534.85|528.85|534.94|528.94|534.85|528.85|0
1620322840000|2021-05-06 17:40:40|534.86|528.86|534.87|528.87|534.87|528.87|534.86|528.86|0
1620322850000|2021-05-06 17:40:50|534.86|528.86|534.89|528.89|534.89|528.89|534.86|528.86|0
1620322870000|2021-05-06 17:41:10|534.88|528.88|534.89|528.89|534.89|528.89|534.88|528.88|0
1620322880000|2021-05-06 17:41:20|534.71|528.71|535.39|529.39|535.39|529.39|534.71|528.71|0
1620322890000|2021-05-06 17:41:30|535.4|529.4|535.3|529.3|535.4|529.4|535.3|529.3|0
1620322900000|2021-05-06 17:41:40|535.27|529.27|535.22|529.22|535.27|529.27|535.22|529.22|0
1620322910000|2021-05-06 17:41:50|535.21|529.21|535.07|529.07|535.21|529.21|535.07|529.07|0
1620322920000|2021-05-06 17:42:00|535.05|529.05|535.1|529.1|535.14|529.14|535.05|529.05|0
1620322930000|2021-05-06 17:42:10|535.11|529.11|535.04|529.04|535.11|529.11|535.04|529.04|0
1620322940000|2021-05-06 17:42:20|535.01|529.01|535.11|529.11|535.11|529.11|535.01|529.01|0
1620322950000|2021-05-06 17:42:30|535.09|529.09|535|529|535.09|529.09|535|529|0
1620322960000|2021-05-06 17:42:40|535.02|529.02|535.02|529.02|535.02|529.02|535.02|529.02|0
1620322970000|2021-05-06 17:42:50|535.03|529.03|535.01|529.01|535.03|529.03|535.01|529.01|0
1620322980000|2021-05-06 17:43:00|535|529|535|529|535|529|535|529|0
1620322990000|2021-05-06 17:43:10|535.01|529.01|535.11|529.11|535.11|529.11|535.01|529.01|0
1620323010000|2021-05-06 17:43:30|535.08|529.08|535.07|529.07|535.08|529.08|535.07|529.07|0
1620323020000|2021-05-06 17:43:40|535.06|529.06|535.06|529.06|535.06|529.06|535.06|529.06|0
1620323030000|2021-05-06 17:43:50|535.17|529.17|535.18|529.18|535.18|529.18|535.17|529.17|0
1620323040000|2021-05-06 17:44:00|535.19|529.19|535.23|529.23|535.24|529.24|535.19|529.19|0
1620323060000|2021-05-06 17:44:20|535.24|529.24|534.71|528.71|535.24|529.24|534.68|528.68|0
1620323070000|2021-05-06 17:44:30|534.69|528.69|534.67|528.67|534.69|528.69|534.67|528.67|0
1620323080000|2021-05-06 17:44:40|534.65|528.65|534.6|528.6|534.65|528.65|534.6|528.6|0
1620323090000|2021-05-06 17:44:50|534.59|528.59|534.59|528.59|534.59|528.59|534.59|528.59|0
1620323100000|2021-05-06 17:45:00|534.57|528.57|534.38|528.38|534.57|528.57|534.38|528.38|0
1620323110000|2021-05-06 17:45:10|534.39|528.39|534.24|528.24|534.39|528.39|534.24|528.24|0
1620323120000|2021-05-06 17:45:20|534.21|528.21|534.21|528.21|534.21|528.21|534.21|528.21|0
1620323130000|2021-05-06 17:45:30|534.14|528.14|534.13|528.13|534.14|528.14|534.13|528.13|0
1620323140000|2021-05-06 17:45:40|534.14|528.14|534.01|528.01|534.14|528.14|533.99|527.99|0
1620323150000|2021-05-06 17:45:50|534|528|533.99|527.99|534|528|533.99|527.99|0
1620323160000|2021-05-06 17:46:00|533.98|527.98|533.89|527.89|533.99|527.99|533.89|527.89|0
1620323170000|2021-05-06 17:46:10|533.8|527.8|533.79|527.79|533.8|527.8|533.79|527.79|0
1620323180000|2021-05-06 17:46:20|533.82|527.82|533.79|527.79|533.82|527.82|533.79|527.79|0
1620323190000|2021-05-06 17:46:30|533.82|527.82|533.8|527.8|533.82|527.82|533.8|527.8|0
1620323200000|2021-05-06 17:46:40|533.78|527.78|533.69|527.69|533.78|527.78|533.68|527.68|0
1620323210000|2021-05-06 17:46:50|533.65|527.65|533.45|527.45|533.66|527.66|533.45|527.45|0
1620323220000|2021-05-06 17:47:00|533.41|527.41|533.33|527.33|533.41|527.41|533.33|527.33|0
1620323230000|2021-05-06 17:47:10|533.23|527.23|533.56|527.56|533.61|527.61|533.23|527.23|0
1620323240000|2021-05-06 17:47:20|533.49|527.49|533.5|527.5|533.5|527.5|533.49|527.49|0
1620323250000|2021-05-06 17:47:30|533.53|527.53|533.53|527.53|533.53|527.53|533.53|527.53|0
1620323260000|2021-05-06 17:47:40|533.56|527.56|533.56|527.56|533.56|527.56|533.56|527.56|0
1620323280000|2021-05-06 17:48:00|533.62|527.62|533.65|527.65|533.65|527.65|533.62|527.62|0
1620323290000|2021-05-06 17:48:10|533.72|527.72|533.73|527.73|533.76|527.76|533.72|527.72|0
1620323300000|2021-05-06 17:48:20|533.64|527.64|533.61|527.61|533.64|527.64|533.61|527.61|0
1620323310000|2021-05-06 17:48:30|533.6|527.6|533.55|527.55|533.6|527.6|533.55|527.55|0
1620323320000|2021-05-06 17:48:40|533.56|527.56|533.52|527.52|533.56|527.56|533.52|527.52|0
1620323330000|2021-05-06 17:48:50|533.59|527.59|533.82|527.82|533.82|527.82|533.57|527.57|0
1620323340000|2021-05-06 17:49:00|533.73|527.73|533.79|527.79|533.79|527.79|533.67|527.67|0
1620323350000|2021-05-06 17:49:10|533.8|527.8|533.92|527.92|533.92|527.92|533.8|527.8|0
1620323360000|2021-05-06 17:49:20|533.94|527.94|533.92|527.92|533.94|527.94|533.92|527.92|0
1620323370000|2021-05-06 17:49:30|533.91|527.91|533.79|527.79|533.91|527.91|533.79|527.79|0
1620323380000|2021-05-06 17:49:40|533.6|527.6|533.57|527.57|533.6|527.6|533.56|527.56|0
1620323390000|2021-05-06 17:49:50|533.55|527.55|533.4|527.4|533.55|527.55|533.4|527.4|0
1620323400000|2021-05-06 17:50:00|533.64|527.64|533.68|527.68|533.69|527.69|533.64|527.64|0
1620323410000|2021-05-06 17:50:10|533.69|527.69|533.69|527.69|533.78|527.78|533.69|527.69|0
1620323420000|2021-05-06 17:50:20|533.72|527.72|533.5|527.5|533.72|527.72|533.5|527.5|0
1620323430000|2021-05-06 17:50:30|533.51|527.51|533.5|527.5|533.51|527.51|533.5|527.5|0
1620323460000|2021-05-06 17:51:00|533.46|527.46|533.37|527.37|533.46|527.46|533.37|527.37|0
1620323480000|2021-05-06 17:51:20|533.39|527.39|533.39|527.39|533.39|527.39|533.39|527.39|0
1620323490000|2021-05-06 17:51:30|533.3|527.3|533.32|527.32|533.32|527.32|533.3|527.3|0
1620323500000|2021-05-06 17:51:40|533.41|527.41|533.43|527.43|533.44|527.44|533.41|527.41|0
1620323510000|2021-05-06 17:51:50|533.42|527.42|533.42|527.42|533.42|527.42|533.42|527.42|0
1620323520000|2021-05-06 17:52:00|533.37|527.37|533.36|527.36|533.37|527.37|533.36|527.36|0
1620323530000|2021-05-06 17:52:10|533.45|527.45|533.43|527.43|533.45|527.45|533.43|527.43|0
1620323550000|2021-05-06 17:52:30|533.41|527.41|533.58|527.58|533.58|527.58|533.41|527.41|0
1620323560000|2021-05-06 17:52:40|533.55|527.55|533.55|527.55|533.55|527.55|533.55|527.55|0
1620323570000|2021-05-06 17:52:50|533.59|527.59|533.68|527.68|533.68|527.68|533.59|527.59|0
1620323580000|2021-05-06 17:53:00|533.58|527.58|533.54|527.54|533.58|527.58|533.54|527.54|0
1620323590000|2021-05-06 17:53:10|533.55|527.55|533.24|527.24|533.55|527.55|533.24|527.24|0
1620323600000|2021-05-06 17:53:20|533.21|527.21|533.18|527.18|533.24|527.24|533.18|527.18|0
1620323610000|2021-05-06 17:53:30|533.17|527.17|533.1|527.1|533.17|527.17|533.1|527.1|0
1620323620000|2021-05-06 17:53:40|533.13|527.13|532.46|526.46|533.13|527.13|532.43|526.43|0
1620323630000|2021-05-06 17:53:50|532.48|526.48|532.48|526.48|532.48|526.48|532.48|526.48|0
1620323640000|2021-05-06 17:54:00|532.51|526.51|532.91|526.91|532.91|526.91|532.51|526.51|0
1620323650000|2021-05-06 17:54:10|532.85|526.85|532.85|526.85|532.85|526.85|532.85|526.85|0
1620323660000|2021-05-06 17:54:20|532.87|526.87|532.87|526.87|532.87|526.87|532.87|526.87|0
1620323670000|2021-05-06 17:54:30|532.89|526.89|532.89|526.89|532.89|526.89|532.52|526.52|0
1620323690000|2021-05-06 17:54:50|532.9|526.9|532.9|526.9|532.9|526.9|532.89|526.89|0
1620323700000|2021-05-06 17:55:00|532.92|526.92|532.92|526.92|532.92|526.92|532.92|526.92|0
1620323710000|2021-05-06 17:55:10|532.89|526.89|532.82|526.82|532.89|526.89|532.82|526.82|0
1620323720000|2021-05-06 17:55:20|532.78|526.78|532.77|526.77|532.83|526.83|532.76|526.76|0
1620323730000|2021-05-06 17:55:30|532.7|526.7|532.7|526.7|532.7|526.7|532.7|526.7|0
1620323740000|2021-05-06 17:55:40|532.69|526.69|532.7|526.7|532.7|526.7|532.69|526.69|0
1620323750000|2021-05-06 17:55:50|532.69|526.69|532.63|526.63|532.69|526.69|532.6|526.6|0
1620323760000|2021-05-06 17:56:00|532.61|526.61|532.61|526.61|532.61|526.61|532.61|526.61|0
1620323770000|2021-05-06 17:56:10|532.52|526.52|532.41|526.41|532.52|526.52|532.41|526.41|0
1620323780000|2021-05-06 17:56:20|532.39|526.39|532.35|526.35|532.45|526.45|532.26|526.26|0
1620323790000|2021-05-06 17:56:30|532.38|526.38|532.47|526.47|532.47|526.47|532.38|526.38|0
1620323800000|2021-05-06 17:56:40|532.5|526.5|532.32|526.32|532.5|526.5|532.32|526.32|0
1620323810000|2021-05-06 17:56:50|532.3|526.3|532.3|526.3|532.3|526.3|532.3|526.3|0
1620323820000|2021-05-06 17:57:00|532.39|526.39|532.39|526.39|532.39|526.39|532.39|526.39|0
1620323830000|2021-05-06 17:57:10|532.03|526.03|532|526|532.03|526.03|532|526|0
1620323840000|2021-05-06 17:57:20|531.91|525.91|531.89|525.89|531.92|525.92|531.89|525.89|0
1620323850000|2021-05-06 17:57:30|531.86|525.86|531.79|525.79|531.86|525.86|531.79|525.79|0
1620323860000|2021-05-06 17:57:40|531.98|525.98|531.96|525.96|531.99|525.99|531.96|525.96|0
1620323870000|2021-05-06 17:57:50|531.94|525.94|531.91|525.91|531.94|525.94|531.9|525.9|0
1620323880000|2021-05-06 17:58:00|531.9|525.9|531.93|525.93|531.93|525.93|531.9|525.9|0
1620323890000|2021-05-06 17:58:10|531.92|525.92|531.93|525.93|531.93|525.93|531.92|525.92|0
1620323900000|2021-05-06 17:58:20|531.91|525.91|531.88|525.88|531.91|525.91|531.88|525.88|0
1620323910000|2021-05-06 17:58:30|531.89|525.89|531.46|525.46|531.89|525.89|531.46|525.46|0
1620323920000|2021-05-06 17:58:40|531.43|525.43|531.64|525.64|531.98|525.98|531.43|525.43|0
1620323930000|2021-05-06 17:58:50|531.65|525.65|531.59|525.59|531.65|525.65|531.59|525.59|0
1620323940000|2021-05-06 17:59:00|531.58|525.58|531.58|525.58|531.58|525.58|531.58|525.58|0
1620323950000|2021-05-06 17:59:10|531.49|525.49|531.35|525.35|531.49|525.49|531.21|525.21|0
1620323960000|2021-05-06 17:59:20|531.34|525.34|531.3|525.3|531.34|525.34|531.3|525.3|0
1620323970000|2021-05-06 17:59:30|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1620323980000|2021-05-06 17:59:40|531.33|525.33|531.48|525.48|531.48|525.48|531.33|525.33|0
1620323990000|2021-05-06 17:59:50|531.49|525.49|531.39|525.39|531.49|525.49|531.38|525.38|0
1620324000000|2021-05-06 18:00:00|531.4|525.4|531.63|525.63|531.63|525.63|531.35|525.35|0
1620324010000|2021-05-06 18:00:10|531.7|525.7|531.77|525.77|531.78|525.78|531.67|525.67|0
1620324020000|2021-05-06 18:00:20|531.79|525.79|531.7|525.7|531.8|525.8|531.7|525.7|0
1620324030000|2021-05-06 18:00:30|531.71|525.71|531.64|525.64|531.71|525.71|531.63|525.63|0
1620324040000|2021-05-06 18:00:40|531.61|525.61|531.64|525.64|531.68|525.68|531.55|525.55|0
1620324050000|2021-05-06 18:00:50|531.65|525.65|531.65|525.65|531.65|525.65|531.65|525.65|0
1620324060000|2021-05-06 18:01:00|531.68|525.68|531.78|525.78|531.78|525.78|531.68|525.68|0
1620324070000|2021-05-06 18:01:10|531.76|525.76|531.77|525.77|531.77|525.77|531.76|525.76|0
1620324080000|2021-05-06 18:01:20|531.79|525.79|531.62|525.62|531.79|525.79|531.62|525.62|0
1620324090000|2021-05-06 18:01:30|531.44|525.44|531.38|525.38|531.45|525.45|531.38|525.38|0
1620324100000|2021-05-06 18:01:40|531.34|525.34|531.41|525.41|531.41|525.41|531.32|525.32|0
1620324110000|2021-05-06 18:01:50|531.42|525.42|531.48|525.48|531.48|525.48|531.42|525.42|0
1620324120000|2021-05-06 18:02:00|531.45|525.45|531.42|525.42|531.48|525.48|531.42|525.42|0
1620324130000|2021-05-06 18:02:10|531.43|525.43|531.34|525.34|531.43|525.43|531.33|525.33|0
1620324140000|2021-05-06 18:02:20|531.27|525.27|531.25|525.25|531.27|525.27|531.25|525.25|0
1620324150000|2021-05-06 18:02:30|531.31|525.31|531.36|525.36|531.36|525.36|531.31|525.31|0
1620324160000|2021-05-06 18:02:40|531.53|525.53|531.62|525.62|531.64|525.64|531.53|525.53|0
1620324170000|2021-05-06 18:02:50|531.63|525.63|531.63|525.63|531.63|525.63|531.63|525.63|0
1620324180000|2021-05-06 18:03:00|531.62|525.62|531.54|525.54|531.66|525.66|531.54|525.54|0
1620324190000|2021-05-06 18:03:10|531.45|525.45|531.46|525.46|531.47|525.47|531.41|525.41|0
1620324200000|2021-05-06 18:03:20|531.49|525.49|531.54|525.54|531.54|525.54|531.49|525.49|0
1620324210000|2021-05-06 18:03:30|531.57|525.57|531.64|525.64|531.64|525.64|531.57|525.57|0
1620324220000|2021-05-06 18:03:40|531.63|525.63|531.65|525.65|531.65|525.65|531.62|525.62|0
1620324230000|2021-05-06 18:03:50|531.56|525.56|531.56|525.56|531.56|525.56|531.56|525.56|0
1620324240000|2021-05-06 18:04:00|531.57|525.57|531.49|525.49|531.57|525.57|531.45|525.45|0
1620324260000|2021-05-06 18:04:20|531.51|525.51|531.62|525.62|531.63|525.63|531.5|525.5|0
1620324270000|2021-05-06 18:04:30|531.72|525.72|531.98|525.98|531.99|525.99|531.72|525.72|0
1620324280000|2021-05-06 18:04:40|531.88|525.88|531.82|525.82|531.88|525.88|531.82|525.82|0
1620324290000|2021-05-06 18:04:50|531.79|525.79|531.79|525.79|531.79|525.79|531.79|525.79|0
1620324310000|2021-05-06 18:05:10|531.78|525.78|531.78|525.78|531.78|525.78|531.78|525.78|0
1620324320000|2021-05-06 18:05:20|531.85|525.85|531.84|525.84|531.85|525.85|531.84|525.84|0
1620324340000|2021-05-06 18:05:40|531.81|525.81|531.91|525.91|531.91|525.91|531.81|525.81|0
1620324350000|2021-05-06 18:05:50|531.92|525.92|531.92|525.92|531.92|525.92|531.91|525.91|0
1620324370000|2021-05-06 18:06:10|531.93|525.93|531.95|525.95|531.95|525.95|531.92|525.92|0
1620324380000|2021-05-06 18:06:20|531.98|525.98|532.25|526.25|532.25|526.25|531.98|525.98|0
1620324400000|2021-05-06 18:06:40|532.32|526.32|532.32|526.32|532.32|526.32|532.32|526.32|0
1620324410000|2021-05-06 18:06:50|532.35|526.35|532.35|526.35|532.35|526.35|532.35|526.35|0
1620324420000|2021-05-06 18:07:00|532.34|526.34|532.39|526.39|532.39|526.39|532.34|526.34|0
1620324430000|2021-05-06 18:07:10|532.4|526.4|532.41|526.41|532.41|526.41|532.39|526.39|0
1620324440000|2021-05-06 18:07:20|532.45|526.45|532.42|526.42|532.45|526.45|532.41|526.41|0
1620324450000|2021-05-06 18:07:30|532.47|526.47|532.49|526.49|532.6|526.6|532.47|526.47|0
1620324470000|2021-05-06 18:07:50|532.47|526.47|532.31|526.31|532.47|526.47|532.31|526.31|0
1620324480000|2021-05-06 18:08:00|532.3|526.3|532.23|526.23|532.3|526.3|532.23|526.23|0
1620324490000|2021-05-06 18:08:10|532.2|526.2|532.2|526.2|532.21|526.21|532.2|526.2|0
1620324500000|2021-05-06 18:08:20|532.21|526.21|532.2|526.2|532.23|526.23|532.2|526.2|0
1620324520000|2021-05-06 18:08:40|532.39|526.39|532.41|526.41|532.41|526.41|532.39|526.39|0
1620324530000|2021-05-06 18:08:50|532.32|526.32|532.33|526.33|532.33|526.33|532.31|526.31|0
1620324540000|2021-05-06 18:09:00|532.32|526.32|532.33|526.33|532.33|526.33|532.32|526.32|0
1620324550000|2021-05-06 18:09:10|532.31|526.31|532.31|526.31|532.31|526.31|532.31|526.31|0
1620324570000|2021-05-06 18:09:30|532.34|526.34|532.75|526.75|532.75|526.75|532.34|526.34|0
1620324580000|2021-05-06 18:09:40|532.79|526.79|532.68|526.68|532.8|526.8|532.68|526.68|0
1620324590000|2021-05-06 18:09:50|532.7|526.7|532.64|526.64|532.73|526.73|532.64|526.64|0
1620324600000|2021-05-06 18:10:00|532.65|526.65|532.65|526.65|532.65|526.65|532.65|526.65|0
1620324610000|2021-05-06 18:10:10|532.66|526.66|532.64|526.64|532.66|526.66|532.64|526.64|0
1620324620000|2021-05-06 18:10:20|532.65|526.65|532.65|526.65|532.66|526.66|532.65|526.65|0
1620324630000|2021-05-06 18:10:30|532.66|526.66|532.63|526.63|532.66|526.66|532.63|526.63|0
1620324640000|2021-05-06 18:10:40|532.73|526.73|532.8|526.8|532.82|526.82|532.73|526.73|0
1620324650000|2021-05-06 18:10:50|532.89|526.89|532.89|526.89|532.89|526.89|532.89|526.89|0
1620324660000|2021-05-06 18:11:00|532.92|526.92|532.92|526.92|532.93|526.93|532.92|526.92|0
1620324670000|2021-05-06 18:11:10|532.93|526.93|533.01|527.01|533.01|527.01|532.93|526.93|0
1620324690000|2021-05-06 18:11:30|533.04|527.04|533.31|527.31|533.31|527.31|533.04|527.04|0
1620324700000|2021-05-06 18:11:40|533.46|527.46|533.45|527.45|533.46|527.46|533.4|527.4|0
1620324710000|2021-05-06 18:11:50|533.47|527.47|533.47|527.47|533.47|527.47|533.47|527.47|0
1620324720000|2021-05-06 18:12:00|533.48|527.48|533.45|527.45|533.48|527.48|533.45|527.45|0
1620324730000|2021-05-06 18:12:10|533.58|527.58|533.53|527.53|533.58|527.58|533.52|527.52|0
1620324740000|2021-05-06 18:12:20|533.56|527.56|533.46|527.46|533.58|527.58|533.46|527.46|0
1620324750000|2021-05-06 18:12:30|533.26|527.26|533.18|527.18|533.26|527.26|533.17|527.17|0
1620324760000|2021-05-06 18:12:40|533|527|532.29|526.29|533|527|532.29|526.29|0
1620324770000|2021-05-06 18:12:50|532.26|526.26|532.07|526.07|532.32|526.32|532.07|526.07|0
1620324780000|2021-05-06 18:13:00|532.06|526.06|532.01|526.01|532.06|526.06|532.01|526.01|0
1620324790000|2021-05-06 18:13:10|532.02|526.02|532.2|526.2|532.22|526.22|532.02|526.02|0
1620324800000|2021-05-06 18:13:20|532.17|526.17|532.46|526.46|532.46|526.46|532.16|526.16|0
1620324810000|2021-05-06 18:13:30|532.45|526.45|532.39|526.39|532.46|526.46|532.35|526.35|0
1620324820000|2021-05-06 18:13:40|532.3|526.3|532.31|526.31|532.31|526.31|532.3|526.3|0
1620324830000|2021-05-06 18:13:50|532.32|526.32|532.33|526.33|532.33|526.33|532.32|526.32|0
1620324840000|2021-05-06 18:14:00|532.42|526.42|532.55|526.55|532.55|526.55|532.42|526.42|0
1620324850000|2021-05-06 18:14:10|532.56|526.56|532.56|526.56|532.56|526.56|532.56|526.56|0
1620324860000|2021-05-06 18:14:20|532.54|526.54|532.54|526.54|532.54|526.54|532.54|526.54|0
1620324870000|2021-05-06 18:14:30|532.51|526.51|532.85|526.85|532.85|526.85|532.51|526.51|0
1620324880000|2021-05-06 18:14:40|532.86|526.86|532.37|526.37|532.86|526.86|532.37|526.37|0
1620324890000|2021-05-06 18:14:50|532.39|526.39|532.33|526.33|532.42|526.42|532.33|526.33|0
1620324900000|2021-05-06 18:15:00|532.32|526.32|532.31|526.31|532.33|526.33|532.31|526.31|0
1620324910000|2021-05-06 18:15:10|532.16|526.16|532.21|526.21|532.21|526.21|532.16|526.16|0
1620324920000|2021-05-06 18:15:20|532.34|526.34|532.4|526.4|532.4|526.4|532.34|526.34|0
1620324930000|2021-05-06 18:15:30|532.43|526.43|532.49|526.49|532.49|526.49|532.39|526.39|0
1620324940000|2021-05-06 18:15:40|532.51|526.51|532.51|526.51|532.51|526.51|532.51|526.51|0
1620324950000|2021-05-06 18:15:50|532.5|526.5|532.42|526.42|532.51|526.51|532.42|526.42|0
1620324960000|2021-05-06 18:16:00|532.44|526.44|532.53|526.53|532.53|526.53|532.43|526.43|0
1620324970000|2021-05-06 18:16:10|532.52|526.52|532.54|526.54|532.54|526.54|532.52|526.52|0
1620324980000|2021-05-06 18:16:20|532.53|526.53|532.57|526.57|532.57|526.57|532.53|526.53|0
1620324990000|2021-05-06 18:16:30|532.54|526.54|532.34|526.34|532.54|526.54|532.34|526.34|0
1620325000000|2021-05-06 18:16:40|532.31|526.31|532.26|526.26|532.31|526.31|532.26|526.26|0
1620325010000|2021-05-06 18:16:50|532.33|526.33|532.42|526.42|532.43|526.43|532.33|526.33|0
1620325020000|2021-05-06 18:17:00|532.43|526.43|532.51|526.51|532.52|526.52|532.43|526.43|0
1620325030000|2021-05-06 18:17:10|532.53|526.53|532.51|526.51|532.54|526.54|532.51|526.51|0
1620325040000|2021-05-06 18:17:20|532.54|526.54|532.61|526.61|532.61|526.61|532.52|526.52|0
1620325050000|2021-05-06 18:17:30|532.57|526.57|532.54|526.54|532.57|526.57|532.54|526.54|0
1620325060000|2021-05-06 18:17:40|532.53|526.53|532.44|526.44|532.53|526.53|532.44|526.44|0
1620325070000|2021-05-06 18:17:50|532.45|526.45|532.34|526.34|532.45|526.45|532.34|526.34|0
1620325080000|2021-05-06 18:18:00|532.32|526.32|532.31|526.31|532.32|526.32|532.31|526.31|0
1620325090000|2021-05-06 18:18:10|532.3|526.3|532.3|526.3|532.3|526.3|532.3|526.3|0
1620325100000|2021-05-06 18:18:20|532.31|526.31|532.33|526.33|532.33|526.33|532.31|526.31|0
1620325110000|2021-05-06 18:18:30|532.32|526.32|532.33|526.33|532.33|526.33|532.32|526.32|0
1620325120000|2021-05-06 18:18:40|532.31|526.31|532.3|526.3|532.31|526.31|532.3|526.3|0
1620325130000|2021-05-06 18:18:50|532.25|526.25|532.14|526.14|532.26|526.26|532.14|526.14|0
1620325140000|2021-05-06 18:19:00|532.15|526.15|532.06|526.06|532.15|526.15|532.06|526.06|0
1620325150000|2021-05-06 18:19:10|532.07|526.07|532.01|526.01|532.08|526.08|532.01|526.01|0
1620325160000|2021-05-06 18:19:20|531.91|525.91|532.01|526.01|532.01|526.01|531.91|525.91|0
1620325170000|2021-05-06 18:19:30|531.99|525.99|532|526|532|526|531.99|525.99|0
1620325180000|2021-05-06 18:19:40|532.03|526.03|532.03|526.03|532.03|526.03|532.02|526.02|0
1620325190000|2021-05-06 18:19:50|532|526|532|526|532|526|532|526|0
1620325200000|2021-05-06 18:20:00|531.96|525.96|532|526|532|526|531.96|525.96|0
1620325210000|2021-05-06 18:20:10|531.99|525.99|531.95|525.95|531.99|525.99|531.95|525.95|0
1620325220000|2021-05-06 18:20:20|531.85|525.85|531.68|525.68|531.85|525.85|531.68|525.68|0
1620325230000|2021-05-06 18:20:30|531.59|525.59|531.47|525.47|531.59|525.59|531.47|525.47|0
1620325240000|2021-05-06 18:20:40|531.46|525.46|531.18|525.18|531.46|525.46|531.18|525.18|0
1620325250000|2021-05-06 18:20:50|531.21|525.21|531.21|525.21|531.21|525.21|531.21|525.21|0
1620325260000|2021-05-06 18:21:00|531.18|525.18|530.98|524.98|531.18|525.18|530.89|524.89|0
1620325270000|2021-05-06 18:21:10|530.99|524.99|531|525|531|525|530.99|524.99|0
1620325280000|2021-05-06 18:21:20|530.99|524.99|531.12|525.12|531.12|525.12|530.99|524.99|0
1620325290000|2021-05-06 18:21:30|531.15|525.15|531.15|525.15|531.15|525.15|531.15|525.15|0
1620325300000|2021-05-06 18:21:40|531.18|525.18|531.18|525.18|531.18|525.18|531.18|525.18|0
1620325310000|2021-05-06 18:21:50|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1620325320000|2021-05-06 18:22:00|531.28|525.28|531.34|525.34|531.34|525.34|531.27|525.27|0
1620325330000|2021-05-06 18:22:10|531.36|525.36|531.36|525.36|531.36|525.36|531.36|525.36|0
1620325340000|2021-05-06 18:22:20|531.38|525.38|531.36|525.36|531.39|525.39|531.36|525.36|0
1620325350000|2021-05-06 18:22:30|531.3|525.3|531.27|525.27|531.3|525.3|531.26|525.26|0
1620325360000|2021-05-06 18:22:40|531.28|525.28|531.28|525.28|531.28|525.28|531.27|525.27|0
1620325370000|2021-05-06 18:22:50|531.48|525.48|531.47|525.47|531.48|525.48|531.47|525.47|0
1620325380000|2021-05-06 18:23:00|531.57|525.57|531.56|525.56|531.57|525.57|531.56|525.56|0
1620325390000|2021-05-06 18:23:10|531.58|525.58|531.52|525.52|531.63|525.63|531.52|525.52|0
1620325400000|2021-05-06 18:23:20|531.55|525.55|531.63|525.63|531.65|525.65|531.55|525.55|0
1620325410000|2021-05-06 18:23:30|531.62|525.62|531.62|525.62|531.62|525.62|531.62|525.62|0
1620325420000|2021-05-06 18:23:40|531.63|525.63|531.63|525.63|531.63|525.63|531.63|525.63|0
1620325430000|2021-05-06 18:23:50|531.62|525.62|531.62|525.62|531.62|525.62|531.62|525.62|0
1620325450000|2021-05-06 18:24:10|531.66|525.66|531.46|525.46|531.66|525.66|531.46|525.46|0
1620325460000|2021-05-06 18:24:20|531.5|525.5|531.48|525.48|531.5|525.5|531.48|525.48|0
1620325470000|2021-05-06 18:24:30|531.47|525.47|531.48|525.48|531.48|525.48|531.47|525.47|0
1620325480000|2021-05-06 18:24:40|531.5|525.5|531.5|525.5|531.5|525.5|531.5|525.5|0
1620325490000|2021-05-06 18:24:50|531.59|525.59|531.63|525.63|531.63|525.63|531.59|525.59|0
1620325500000|2021-05-06 18:25:00|531.62|525.62|531.7|525.7|531.7|525.7|531.62|525.62|0
1620325510000|2021-05-06 18:25:10|531.71|525.71|531.71|525.71|531.71|525.71|531.71|525.71|0
1620325520000|2021-05-06 18:25:20|531.7|525.7|531.53|525.53|531.7|525.7|531.53|525.53|0
1620325530000|2021-05-06 18:25:30|531.63|525.63|531.63|525.63|531.63|525.63|531.63|525.63|0
1620325540000|2021-05-06 18:25:40|531.62|525.62|531.62|525.62|531.63|525.63|531.62|525.62|0
1620325550000|2021-05-06 18:25:50|531.63|525.63|531.62|525.62|531.63|525.63|531.62|525.62|0
1620325560000|2021-05-06 18:26:00|531.61|525.61|531.52|525.52|531.62|525.62|531.52|525.52|0
1620325570000|2021-05-06 18:26:10|531.43|525.43|531.4|525.4|531.43|525.43|531.4|525.4|0
1620325580000|2021-05-06 18:26:20|531.3|525.3|531.31|525.31|531.31|525.31|531.3|525.3|0
1620325590000|2021-05-06 18:26:30|531.28|525.28|531.25|525.25|531.28|525.28|531.24|525.24|0
1620325600000|2021-05-06 18:26:40|531.27|525.27|531.26|525.26|531.27|525.27|531.25|525.25|0
1620325610000|2021-05-06 18:26:50|531.25|525.25|531.09|525.09|531.25|525.25|531.09|525.09|0
1620325620000|2021-05-06 18:27:00|531.06|525.06|530.85|524.85|531.06|525.06|530.85|524.85|0
1620325630000|2021-05-06 18:27:10|530.79|524.79|530.97|524.97|531.06|525.06|530.72|524.72|0
1620325640000|2021-05-06 18:27:20|530.87|524.87|530.81|524.81|530.87|524.87|530.81|524.81|0
1620325650000|2021-05-06 18:27:30|530.79|524.79|530.8|524.8|530.83|524.83|530.79|524.79|0
1620325660000|2021-05-06 18:27:40|530.63|524.63|530.63|524.63|530.63|524.63|530.63|524.63|0
1620325670000|2021-05-06 18:27:50|530.62|524.62|530.59|524.59|530.62|524.62|530.58|524.58|0
1620325680000|2021-05-06 18:28:00|530.49|524.49|530.43|524.43|530.51|524.51|530.43|524.43|0
1620325690000|2021-05-06 18:28:10|530.44|524.44|530.4|524.4|530.44|524.44|530.39|524.39|0
1620325700000|2021-05-06 18:28:20|530.43|524.43|530.46|524.46|530.46|524.46|530.43|524.43|0
1620325720000|2021-05-06 18:28:40|530.36|524.36|530.28|524.28|530.36|524.36|530.28|524.28|0
1620325730000|2021-05-06 18:28:50|530.3|524.3|530.21|524.21|530.3|524.3|530.2|524.2|0
1620325740000|2021-05-06 18:29:00|530.2|524.2|530.14|524.14|530.2|524.2|530.13|524.13|0
1620325750000|2021-05-06 18:29:10|530.15|524.15|530.11|524.11|530.15|524.15|530.11|524.11|0
1620325760000|2021-05-06 18:29:20|530.12|524.12|529.9|523.9|530.12|524.12|529.9|523.9|0
1620325770000|2021-05-06 18:29:30|529.89|523.89|529.83|523.83|529.9|523.9|529.83|523.83|0
1620325780000|2021-05-06 18:29:40|529.82|523.82|529.83|523.83|529.83|523.83|529.82|523.82|0
1620325790000|2021-05-06 18:29:50|529.84|523.84|529.9|523.9|529.9|523.9|529.84|523.84|0
1620325800000|2021-05-06 18:30:00|529.95|523.95|529.95|523.95|530.1|524.1|529.94|523.94|0
1620325810000|2021-05-06 18:30:10|529.96|523.96|529.95|523.95|529.96|523.96|529.95|523.95|0
1620325820000|2021-05-06 18:30:20|529.92|523.92|529.71|523.71|529.93|523.93|529.71|523.71|0
1620325830000|2021-05-06 18:30:30|529.72|523.72|529.93|523.93|529.93|523.93|529.71|523.71|0
1620325840000|2021-05-06 18:30:40|529.84|523.84|529.94|523.94|529.94|523.94|529.84|523.84|0
1620325850000|2021-05-06 18:30:50|529.91|523.91|529.89|523.89|529.91|523.91|529.88|523.88|0
1620325860000|2021-05-06 18:31:00|529.87|523.87|529.84|523.84|529.9|523.9|529.84|523.84|0
1620325870000|2021-05-06 18:31:10|529.88|523.88|529.88|523.88|529.91|523.91|529.88|523.88|0
1620325880000|2021-05-06 18:31:20|529.85|523.85|529.85|523.85|529.85|523.85|529.85|523.85|0
1620325890000|2021-05-06 18:31:30|529.81|523.81|529.83|523.83|529.87|523.87|529.81|523.81|0
1620325900000|2021-05-06 18:31:40|529.74|523.74|529.74|523.74|529.74|523.74|529.73|523.73|0
1620325910000|2021-05-06 18:31:50|529.73|523.73|529.7|523.7|529.73|523.73|529.7|523.7|0
1620325920000|2021-05-06 18:32:00|529.73|523.73|529.72|523.72|529.74|523.74|529.72|523.72|0
1620325930000|2021-05-06 18:32:10|529.7|523.7|529.63|523.63|529.73|523.73|529.63|523.63|0
1620325940000|2021-05-06 18:32:20|529.54|523.54|529.55|523.55|529.55|523.55|529.54|523.54|0
1620325950000|2021-05-06 18:32:30|529.52|523.52|529.53|523.53|529.57|523.57|529.47|523.47|0
1620325960000|2021-05-06 18:32:40|529.49|523.49|529.43|523.43|529.49|523.49|529.43|523.43|0
1620325970000|2021-05-06 18:32:50|529.44|523.44|529.4|523.4|529.44|523.44|529.4|523.4|0
1620325980000|2021-05-06 18:33:00|529.37|523.37|529.33|523.33|529.43|523.43|529.33|523.33|0
1620325990000|2021-05-06 18:33:10|529.34|523.34|529.41|523.41|529.41|523.41|529.34|523.34|0
1620326000000|2021-05-06 18:33:20|529.4|523.4|529.31|523.31|529.4|523.4|529.31|523.31|0
1620326010000|2021-05-06 18:33:30|529.28|523.28|529.04|523.04|529.28|523.28|529.04|523.04|0
1620326020000|2021-05-06 18:33:40|529.05|523.05|528.9|522.9|529.05|523.05|528.9|522.9|0
1620326030000|2021-05-06 18:33:50|528.94|522.94|528.75|522.75|528.94|522.94|528.75|522.75|0
1620326050000|2021-05-06 18:34:10|528.74|522.74|528.73|522.73|528.76|522.76|528.73|522.73|0
1620326060000|2021-05-06 18:34:20|528.71|522.71|528.68|522.68|528.71|522.71|528.68|522.68|0
1620326070000|2021-05-06 18:34:30|528.64|522.64|528.64|522.64|528.64|522.64|528.64|522.64|0
1620326080000|2021-05-06 18:34:40|528.59|522.59|528.39|522.39|528.59|522.59|528.39|522.39|0
1620326090000|2021-05-06 18:34:50|528.43|522.43|528.52|522.52|528.53|522.53|528.43|522.43|0
1620326100000|2021-05-06 18:35:00|528.7|522.7|528.69|522.69|528.7|522.7|528.69|522.69|0
1620326110000|2021-05-06 18:35:10|528.7|522.7|528.68|522.68|528.7|522.7|528.64|522.64|0
1620326120000|2021-05-06 18:35:20|528.64|522.64|528.35|522.35|528.64|522.64|528.32|522.32|0
1620326130000|2021-05-06 18:35:30|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1620326140000|2021-05-06 18:35:40|528.4|522.4|528.26|522.26|528.4|522.4|528.26|522.26|0
1620326150000|2021-05-06 18:35:50|528.43|522.43|528.45|522.45|528.45|522.45|528.35|522.35|0
1620326160000|2021-05-06 18:36:00|528.54|522.54|528.38|522.38|528.54|522.54|528.35|522.35|0
1620326170000|2021-05-06 18:36:10|528.29|522.29|528.18|522.18|528.29|522.29|528.18|522.18|0
1620326180000|2021-05-06 18:36:20|528.37|522.37|528.57|522.57|528.57|522.57|528.36|522.36|0
1620326190000|2021-05-06 18:36:30|528.52|522.52|528.61|522.61|528.61|522.61|528.52|522.52|0
1620326200000|2021-05-06 18:36:40|528.58|522.58|528.64|522.64|528.64|522.64|528.57|522.57|0
1620326210000|2021-05-06 18:36:50|528.63|522.63|528.6|522.6|528.68|522.68|528.6|522.6|0
1620326220000|2021-05-06 18:37:00|528.69|522.69|528.47|522.47|528.69|522.69|528.47|522.47|0
1620326230000|2021-05-06 18:37:10|528.48|522.48|528.57|522.57|528.57|522.57|528.48|522.48|0
1620326240000|2021-05-06 18:37:20|528.58|522.58|528.63|522.63|528.63|522.63|528.57|522.57|0
1620326250000|2021-05-06 18:37:30|528.64|522.64|528.64|522.64|528.64|522.64|528.64|522.64|0
1620326260000|2021-05-06 18:37:40|528.61|522.61|528.83|522.83|528.83|522.83|528.61|522.61|0
1620326270000|2021-05-06 18:37:50|529.01|523.01|528.99|522.99|529.01|523.01|528.99|522.99|0
1620326280000|2021-05-06 18:38:00|529|523|528.89|522.89|529|523|528.89|522.89|0
1620326290000|2021-05-06 18:38:10|528.86|522.86|528.89|522.89|528.89|522.89|528.86|522.86|0
1620326300000|2021-05-06 18:38:20|528.88|522.88|527.72|521.72|528.88|522.88|527.62|521.62|0
1620326310000|2021-05-06 18:38:30|527.68|521.68|527.61|521.61|527.68|521.68|527.59|521.59|0
1620326320000|2021-05-06 18:38:40|527.64|521.64|527.7|521.7|527.73|521.73|527.64|521.64|0
1620326330000|2021-05-06 18:38:50|527.64|521.64|527.64|521.64|527.64|521.64|527.64|521.64|0
1620326340000|2021-05-06 18:39:00|527.63|521.63|527.68|521.68|527.68|521.68|527.63|521.63|0
1620326350000|2021-05-06 18:39:10|527.67|521.67|527.66|521.66|527.68|521.68|527.65|521.65|0
1620326360000|2021-05-06 18:39:20|527.4|521.4|527.44|521.44|527.44|521.44|527.4|521.4|0
1620326370000|2021-05-06 18:39:30|527.53|521.53|527.51|521.51|527.53|521.53|527.5|521.5|0
1620326380000|2021-05-06 18:39:40|527.61|521.61|527.55|521.55|527.61|521.61|527.55|521.55|0
1620326390000|2021-05-06 18:39:50|527.46|521.46|527.4|521.4|527.46|521.46|527.4|521.4|0
1620326400000|2021-05-06 18:40:00|527.42|521.42|527.41|521.41|527.43|521.43|527.41|521.41|0
1620326410000|2021-05-06 18:40:10|527.42|521.42|527.42|521.42|527.42|521.42|527.42|521.42|0
1620326420000|2021-05-06 18:40:20|527.33|521.33|527.33|521.33|527.33|521.33|527.31|521.31|0
1620326430000|2021-05-06 18:40:30|527.43|521.43|527.51|521.51|527.51|521.51|527.42|521.42|0
1620326440000|2021-05-06 18:40:40|527.37|521.37|527.35|521.35|527.37|521.37|527.35|521.35|0
1620326450000|2021-05-06 18:40:50|527.36|521.36|527.37|521.37|527.38|521.38|527.36|521.36|0
1620326460000|2021-05-06 18:41:00|527.39|521.39|527.39|521.39|527.39|521.39|527.39|521.39|0
1620326470000|2021-05-06 18:41:10|527.37|521.37|527.37|521.37|527.37|521.37|527.37|521.37|0
1620326480000|2021-05-06 18:41:20|527.35|521.35|527.35|521.35|527.35|521.35|527.35|521.35|0
1620326500000|2021-05-06 18:41:40|527.38|521.38|527.27|521.27|527.38|521.38|527.27|521.27|0
1620326510000|2021-05-06 18:41:50|527.23|521.23|527.17|521.17|527.23|521.23|527.17|521.17|0
1620326520000|2021-05-06 18:42:00|527.14|521.14|527.14|521.14|527.14|521.14|527.14|521.14|0
1620326530000|2021-05-06 18:42:10|527.13|521.13|527.02|521.02|527.13|521.13|527.02|521.02|0
1620326540000|2021-05-06 18:42:20|527.01|521.01|527.01|521.01|527.01|521.01|527.01|521.01|0
1620326560000|2021-05-06 18:42:40|527.1|521.1|526.92|520.92|527.1|521.1|526.92|520.92|0
1620326570000|2021-05-06 18:42:50|526.91|520.91|526.91|520.91|526.91|520.91|526.91|520.91|0
1620326580000|2021-05-06 18:43:00|526.84|520.84|526.68|520.68|526.84|520.84|526.67|520.67|0
1620326590000|2021-05-06 18:43:10|526.67|520.67|526.98|520.98|527.01|521.01|526.61|520.61|0
1620326600000|2021-05-06 18:43:20|526.86|520.86|526.87|520.87|526.87|520.87|526.86|520.86|0
1620326610000|2021-05-06 18:43:30|526.54|520.54|526.45|520.45|526.54|520.54|526.45|520.45|0
1620326620000|2021-05-06 18:43:40|526.46|520.46|526.43|520.43|526.46|520.46|526.43|520.43|0
1620326630000|2021-05-06 18:43:50|526.34|520.34|526.34|520.34|526.34|520.34|526.34|520.34|0
1620326640000|2021-05-06 18:44:00|526.32|520.32|526.23|520.23|526.32|520.32|526.23|520.23|0
1620326650000|2021-05-06 18:44:10|526.22|520.22|526.25|520.25|526.25|520.25|526.22|520.22|0
1620326660000|2021-05-06 18:44:20|526.18|520.18|525.83|519.83|526.18|520.18|525.83|519.83|0
1620326670000|2021-05-06 18:44:30|525.76|519.76|525.72|519.72|525.76|519.76|525.72|519.72|0
1620326680000|2021-05-06 18:44:40|525.63|519.63|525.66|519.66|525.66|519.66|525.63|519.63|0
1620326690000|2021-05-06 18:44:50|525.88|519.88|525.91|519.91|525.91|519.91|525.88|519.88|0
1620326700000|2021-05-06 18:45:00|525.92|519.92|526.15|520.15|526.16|520.16|525.92|519.92|0
1620326710000|2021-05-06 18:45:10|526.1|520.1|526.32|520.32|526.32|520.32|526.1|520.1|0
1620326720000|2021-05-06 18:45:20|526.46|520.46|526.74|520.74|526.74|520.74|526.46|520.46|0
1620326730000|2021-05-06 18:45:30|526.76|520.76|526.74|520.74|526.76|520.76|526.64|520.64|0
1620326740000|2021-05-06 18:45:40|526.73|520.73|526.73|520.73|526.74|520.74|526.71|520.71|0
1620326750000|2021-05-06 18:45:50|526.76|520.76|526.76|520.76|526.76|520.76|526.76|520.76|0
1620326760000|2021-05-06 18:46:00|526.72|520.72|526.72|520.72|526.72|520.72|526.72|520.72|0
1620326770000|2021-05-06 18:46:10|526.79|520.79|526.85|520.85|526.85|520.85|526.79|520.79|0
1620326780000|2021-05-06 18:46:20|526.88|520.88|527.03|521.03|527.03|521.03|526.88|520.88|0
1620326790000|2021-05-06 18:46:30|527.17|521.17|527.22|521.22|527.22|521.22|527.17|521.17|0
1620326800000|2021-05-06 18:46:40|527.35|521.35|527.35|521.35|527.35|521.35|527.35|521.35|0
1620326810000|2021-05-06 18:46:50|527.41|521.41|527.61|521.61|527.66|521.66|527.41|521.41|0
1620326820000|2021-05-06 18:47:00|527.62|521.62|527.78|521.78|527.78|521.78|527.62|521.62|0
1620326830000|2021-05-06 18:47:10|527.88|521.88|527.78|521.78|527.88|521.88|527.78|521.78|0
1620326840000|2021-05-06 18:47:20|527.66|521.66|527.67|521.67|527.67|521.67|527.56|521.56|0
1620326860000|2021-05-06 18:47:40|527.71|521.71|527.75|521.75|527.75|521.75|527.71|521.71|0
1620326870000|2021-05-06 18:47:50|527.85|521.85|528.26|522.26|528.26|522.26|527.85|521.85|0
1620326880000|2021-05-06 18:48:00|528.29|522.29|528.22|522.22|528.29|522.29|528.22|522.22|0
1620326890000|2021-05-06 18:48:10|528.15|522.15|528.25|522.25|528.25|522.25|528.15|522.15|0
1620326910000|2021-05-06 18:48:30|528.24|522.24|528.24|522.24|528.25|522.25|528.24|522.24|0
1620326920000|2021-05-06 18:48:40|528.28|522.28|528.28|522.28|528.28|522.28|528.28|522.28|0
1620326930000|2021-05-06 18:48:50|528.29|522.29|528.18|522.18|528.29|522.29|528.18|522.18|0
1620326940000|2021-05-06 18:49:00|528.17|522.17|528.16|522.16|528.18|522.18|528.16|522.16|0
1620326950000|2021-05-06 18:49:10|528.2|522.2|528.23|522.23|528.23|522.23|528.2|522.2|0
1620326960000|2021-05-06 18:49:20|528.22|522.22|528.12|522.12|528.23|522.23|528.12|522.12|0
1620326970000|2021-05-06 18:49:30|528.11|522.11|528.21|522.21|528.21|522.21|528.11|522.11|0
1620326980000|2021-05-06 18:49:40|528.36|522.36|528.33|522.33|528.36|522.36|528.33|522.33|0
1620326990000|2021-05-06 18:49:50|528.26|522.26|528.24|522.24|528.26|522.26|528.18|522.18|0
1620327000000|2021-05-06 18:50:00|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1620327010000|2021-05-06 18:50:10|528.24|522.24|528.09|522.09|528.24|522.24|528.02|522.02|0
1620327020000|2021-05-06 18:50:20|528.07|522.07|528.08|522.08|528.08|522.08|528.07|522.07|0
1620327030000|2021-05-06 18:50:30|528.1|522.1|528|522|528.1|522.1|528|522|0
1620327040000|2021-05-06 18:50:40|528.07|522.07|528.08|522.08|528.08|522.08|528.07|522.07|0
1620327050000|2021-05-06 18:50:50|528.05|522.05|528.07|522.07|528.07|522.07|527.99|521.99|0
1620327060000|2021-05-06 18:51:00|528.02|522.02|528.02|522.02|528.02|522.02|528.02|522.02|0
1620327070000|2021-05-06 18:51:10|527.99|521.99|528.04|522.04|528.09|522.09|527.99|521.99|0
1620327080000|2021-05-06 18:51:20|527.97|521.97|527.97|521.97|527.97|521.97|527.97|521.97|0
1620327090000|2021-05-06 18:51:30|527.94|521.94|527.94|521.94|527.94|521.94|527.94|521.94|0
1620327100000|2021-05-06 18:51:40|527.9|521.9|528.15|522.15|528.15|522.15|527.89|521.89|0
1620327110000|2021-05-06 18:51:50|528.18|522.18|528.17|522.17|528.18|522.18|528.17|522.17|0
1620327120000|2021-05-06 18:52:00|528.31|522.31|528.29|522.29|528.31|522.31|528.29|522.29|0
1620327130000|2021-05-06 18:52:10|528.31|522.31|528.36|522.36|528.36|522.36|528.31|522.31|0
1620327140000|2021-05-06 18:52:20|528.45|522.45|528.43|522.43|528.45|522.45|528.43|522.43|0
1620327150000|2021-05-06 18:52:30|528.41|522.41|528.45|522.45|528.45|522.45|528.41|522.41|0
1620327160000|2021-05-06 18:52:40|528.51|522.51|528.54|522.54|528.54|522.54|528.51|522.51|0
1620327170000|2021-05-06 18:52:50|528.68|522.68|528.68|522.68|528.68|522.68|528.68|522.68|0
1620327180000|2021-05-06 18:53:00|528.8|522.8|528.81|522.81|528.81|522.81|528.8|522.8|0
1620327190000|2021-05-06 18:53:10|528.86|522.86|528.88|522.88|528.88|522.88|528.85|522.85|0
1620327210000|2021-05-06 18:53:30|528.9|522.9|528.86|522.86|528.9|522.9|528.86|522.86|0
1620327220000|2021-05-06 18:53:40|528.77|522.77|528.52|522.52|528.77|522.77|528.52|522.52|0
1620327230000|2021-05-06 18:53:50|528.53|522.53|528.59|522.59|528.59|522.59|528.53|522.53|0
1620327240000|2021-05-06 18:54:00|528.56|522.56|528.56|522.56|528.56|522.56|528.56|522.56|0
1620327250000|2021-05-06 18:54:10|528.74|522.74|528.85|522.85|528.85|522.85|528.74|522.74|0
1620327260000|2021-05-06 18:54:20|529.04|523.04|529.19|523.19|529.19|523.19|529.04|523.04|0
1620327270000|2021-05-06 18:54:30|529.2|523.2|529.23|523.23|529.23|523.23|529.2|523.2|0
1620327280000|2021-05-06 18:54:40|529.17|523.17|529.17|523.17|529.17|523.17|529.17|523.17|0
1620327290000|2021-05-06 18:54:50|529.08|523.08|528.96|522.96|529.08|523.08|528.96|522.96|0
1620327300000|2021-05-06 18:55:00|528.97|522.97|528.96|522.96|528.97|522.97|528.96|522.96|0
1620327310000|2021-05-06 18:55:10|528.82|522.82|528.77|522.77|528.82|522.82|528.77|522.77|0
1620327320000|2021-05-06 18:55:20|528.78|522.78|528.78|522.78|528.78|522.78|528.78|522.78|0
1620327330000|2021-05-06 18:55:30|528.77|522.77|528.65|522.65|528.77|522.77|528.65|522.65|0
1620327340000|2021-05-06 18:55:40|528.66|522.66|528.66|522.66|528.66|522.66|528.65|522.65|0
1620327350000|2021-05-06 18:55:50|528.67|522.67|528.61|522.61|528.67|522.67|528.6|522.6|0
1620327360000|2021-05-06 18:56:00|528.6|522.6|528.8|522.8|528.8|522.8|528.6|522.6|0
1620327370000|2021-05-06 18:56:10|528.75|522.75|528.76|522.76|528.76|522.76|528.75|522.75|0
1620327380000|2021-05-06 18:56:20|528.78|522.78|528.95|522.95|528.96|522.96|528.78|522.78|0
1620327390000|2021-05-06 18:56:30|528.96|522.96|529.28|523.28|529.28|523.28|528.96|522.96|0
1620327400000|2021-05-06 18:56:40|529.31|523.31|529.31|523.31|529.31|523.31|529.31|523.31|0
1620327410000|2021-05-06 18:56:50|529.26|523.26|529.12|523.12|529.26|523.26|529.12|523.12|0
1620327420000|2021-05-06 18:57:00|529.13|523.13|529.03|523.03|529.13|523.13|529.03|523.03|0
1620327430000|2021-05-06 18:57:10|529.07|523.07|529.07|523.07|529.07|523.07|529.07|523.07|0
1620327440000|2021-05-06 18:57:20|529.1|523.1|529.2|523.2|529.2|523.2|529.1|523.1|0
1620327450000|2021-05-06 18:57:30|529.14|523.14|529.07|523.07|529.14|523.14|529.07|523.07|0
1620327460000|2021-05-06 18:57:40|529.06|523.06|529.08|523.08|529.08|523.08|529.06|523.06|0
1620327470000|2021-05-06 18:57:50|529.06|523.06|528.93|522.93|529.06|523.06|528.93|522.93|0
1620327490000|2021-05-06 18:58:10|528.86|522.86|528.95|522.95|528.95|522.95|528.85|522.85|0
1620327500000|2021-05-06 18:58:20|529.04|523.04|529.01|523.01|529.04|523.04|529.01|523.01|0
1620327510000|2021-05-06 18:58:30|529|523|528.99|522.99|529|523|528.99|522.99|0
1620327520000|2021-05-06 18:58:40|528.95|522.95|528.95|522.95|528.95|522.95|528.95|522.95|0
1620327530000|2021-05-06 18:58:50|528.96|522.96|528.87|522.87|528.96|522.96|528.86|522.86|0
1620327540000|2021-05-06 18:59:00|528.88|522.88|528.89|522.89|528.9|522.9|528.88|522.88|0
1620327550000|2021-05-06 18:59:10|528.86|522.86|528.86|522.86|528.86|522.86|528.86|522.86|0
1620327560000|2021-05-06 18:59:20|528.84|522.84|528.91|522.91|528.91|522.91|528.84|522.84|0
1620327570000|2021-05-06 18:59:30|528.89|522.89|528.93|522.93|528.93|522.93|528.89|522.89|0
1620327590000|2021-05-06 18:59:50|528.9|522.9|528.89|522.89|528.9|522.9|528.89|522.89|0
1620327600000|2021-05-06 19:00:00|528.87|522.87|528.78|522.78|528.87|522.87|528.78|522.78|0
1620327620000|2021-05-06 19:00:20|528.79|522.79|528.79|522.79|528.79|522.79|528.79|522.79|0
1620327630000|2021-05-06 19:00:30|528.82|522.82|528.86|522.86|528.86|522.86|528.82|522.82|0
1620327640000|2021-05-06 19:00:40|528.85|522.85|528.95|522.95|528.95|522.95|528.85|522.85|0
1620327650000|2021-05-06 19:00:50|528.97|522.97|529|523|529|523|528.97|522.97|0
1620327660000|2021-05-06 19:01:00|529.04|523.04|529.04|523.04|529.04|523.04|529.04|523.04|0
1620327670000|2021-05-06 19:01:10|528.98|522.98|528.98|522.98|528.98|522.98|528.98|522.98|0
1620327680000|2021-05-06 19:01:20|528.94|522.94|528.94|522.94|528.95|522.95|528.93|522.93|0
1620327690000|2021-05-06 19:01:30|529.01|523.01|528.83|522.83|529.01|523.01|528.83|522.83|0
1620327700000|2021-05-06 19:01:40|528.8|522.8|528.8|522.8|528.8|522.8|528.8|522.8|0
1620327710000|2021-05-06 19:01:50|528.79|522.79|528.66|522.66|528.79|522.79|528.66|522.66|0
1620327720000|2021-05-06 19:02:00|528.65|522.65|528.1|522.1|528.65|522.65|528.1|522.1|0
1620327730000|2021-05-06 19:02:10|528.11|522.11|528.07|522.07|528.17|522.17|528.07|522.07|0
1620327740000|2021-05-06 19:02:20|528|522|527.86|521.86|528|522|527.86|521.86|0
1620327750000|2021-05-06 19:02:30|527.9|521.9|527.75|521.75|527.9|521.9|527.75|521.75|0
1620327760000|2021-05-06 19:02:40|527.76|521.76|527.65|521.65|527.79|521.79|527.65|521.65|0
1620327770000|2021-05-06 19:02:50|527.58|521.58|527.64|521.64|527.64|521.64|527.57|521.57|0
1620327780000|2021-05-06 19:03:00|527.63|521.63|527.61|521.61|527.63|521.63|527.61|521.61|0
1620327790000|2021-05-06 19:03:10|527.57|521.57|527.57|521.57|527.6|521.6|527.57|521.57|0
1620327800000|2021-05-06 19:03:20|527.6|521.6|527.57|521.57|527.61|521.61|527.57|521.57|0
1620327810000|2021-05-06 19:03:30|527.86|521.86|527.92|521.92|527.92|521.92|527.81|521.81|0
1620327820000|2021-05-06 19:03:40|527.91|521.91|527.93|521.93|527.93|521.93|527.91|521.91|0
1620327830000|2021-05-06 19:03:50|527.96|521.96|527.96|521.96|527.96|521.96|527.96|521.96|0
1620327840000|2021-05-06 19:04:00|528|522|528.14|522.14|528.14|522.14|528|522|0
1620327850000|2021-05-06 19:04:10|528.09|522.09|528.05|522.05|528.09|522.09|528.05|522.05|0
1620327860000|2021-05-06 19:04:20|527.96|521.96|527.93|521.93|527.96|521.96|527.93|521.93|0
1620327870000|2021-05-06 19:04:30|527.85|521.85|527.85|521.85|527.85|521.85|527.85|521.85|0
1620327880000|2021-05-06 19:04:40|527.8|521.8|527.83|521.83|527.83|521.83|527.8|521.8|0
1620327890000|2021-05-06 19:04:50|527.74|521.74|527.67|521.67|527.8|521.8|527.66|521.66|0
1620327900000|2021-05-06 19:05:00|527.66|521.66|527.67|521.67|527.67|521.67|527.66|521.66|0
1620327910000|2021-05-06 19:05:10|527.64|521.64|527.67|521.67|527.67|521.67|527.64|521.64|0
1620327920000|2021-05-06 19:05:20|527.66|521.66|527.65|521.65|527.66|521.66|527.65|521.65|0
1620327940000|2021-05-06 19:05:40|527.67|521.67|527.63|521.63|527.67|521.67|527.63|521.63|0
1620327950000|2021-05-06 19:05:50|527.6|521.6|527.53|521.53|527.6|521.6|527.53|521.53|0
1620327960000|2021-05-06 19:06:00|527.54|521.54|527.53|521.53|527.54|521.54|527.53|521.53|0
1620327970000|2021-05-06 19:06:10|527.54|521.54|527.51|521.51|527.54|521.54|527.51|521.51|0
1620327980000|2021-05-06 19:06:20|527.48|521.48|527.48|521.48|527.48|521.48|527.48|521.48|0
1620327990000|2021-05-06 19:06:30|527.51|521.51|527.51|521.51|527.51|521.51|527.51|521.51|0
1620328000000|2021-05-06 19:06:40|527.52|521.52|527.53|521.53|527.53|521.53|527.46|521.46|0
1620328010000|2021-05-06 19:06:50|527.54|521.54|527.51|521.51|527.54|521.54|527.51|521.51|0
1620328020000|2021-05-06 19:07:00|527.52|521.52|527.49|521.49|527.52|521.52|527.49|521.49|0
1620328030000|2021-05-06 19:07:10|527.46|521.46|527.38|521.38|527.46|521.46|527.38|521.38|0
1620328040000|2021-05-06 19:07:20|527.37|521.37|527.37|521.37|527.37|521.37|527.37|521.37|0
1620328060000|2021-05-06 19:07:40|527.43|521.43|527.44|521.44|527.44|521.44|527.43|521.43|0
1620328070000|2021-05-06 19:07:50|527.46|521.46|527.66|521.66|527.68|521.68|527.46|521.46|0
1620328080000|2021-05-06 19:08:00|527.77|521.77|527.68|521.68|527.77|521.77|527.68|521.68|0
1620328090000|2021-05-06 19:08:10|527.71|521.71|528.23|522.23|528.25|522.25|527.71|521.71|0
1620328100000|2021-05-06 19:08:20|528.14|522.14|528.19|522.19|528.19|522.19|528.14|522.14|0
1620328110000|2021-05-06 19:08:30|528.16|522.16|528.25|522.25|528.25|522.25|528.16|522.16|0
1620328120000|2021-05-06 19:08:40|528.19|522.19|528.19|522.19|528.19|522.19|528.19|522.19|0
1620328130000|2021-05-06 19:08:50|528.18|522.18|528.15|522.15|528.19|522.19|528.15|522.15|0
1620328140000|2021-05-06 19:09:00|528.11|522.11|528.11|522.11|528.11|522.11|528.11|522.11|0
1620328150000|2021-05-06 19:09:10|528.09|522.09|528.09|522.09|528.09|522.09|528.09|522.09|0
1620328160000|2021-05-06 19:09:20|528.15|522.15|528.16|522.16|528.16|522.16|528.15|522.15|0
1620328170000|2021-05-06 19:09:30|528.37|522.37|528.34|522.34|528.46|522.46|528.34|522.34|0
1620328180000|2021-05-06 19:09:40|528.37|522.37|528.37|522.37|528.37|522.37|528.37|522.37|0
1620328190000|2021-05-06 19:09:50|528.4|522.4|528.41|522.41|528.41|522.41|528.4|522.4|0
1620328200000|2021-05-06 19:10:00|528.4|522.4|528.31|522.31|528.4|522.4|528.31|522.31|0
1620328210000|2021-05-06 19:10:10|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1620328220000|2021-05-06 19:10:20|528.5|522.5|528.53|522.53|528.54|522.54|528.5|522.5|0
1620328230000|2021-05-06 19:10:30|528.54|522.54|528.5|522.5|528.54|522.54|528.5|522.5|0
1620328240000|2021-05-06 19:10:40|528.51|522.51|528.52|522.52|528.52|522.52|528.51|522.51|0
1620328250000|2021-05-06 19:10:50|528.53|522.53|528.67|522.67|528.67|522.67|528.53|522.53|0
1620328260000|2021-05-06 19:11:00|528.66|522.66|528.6|522.6|528.66|522.66|528.57|522.57|0
1620328270000|2021-05-06 19:11:10|528.61|522.61|528.64|522.64|528.64|522.64|528.61|522.61|0
1620328280000|2021-05-06 19:11:20|528.73|522.73|528.73|522.73|528.73|522.73|528.73|522.73|0
1620328300000|2021-05-06 19:11:40|528.74|522.74|528.73|522.73|528.74|522.74|528.73|522.73|0
1620328310000|2021-05-06 19:11:50|528.78|522.78|528.73|522.73|528.78|522.78|528.73|522.73|0
1620328320000|2021-05-06 19:12:00|528.72|522.72|528.53|522.53|528.74|522.74|528.53|522.53|0
1620328330000|2021-05-06 19:12:10|528.54|522.54|528.54|522.54|528.54|522.54|528.54|522.54|0
1620328340000|2021-05-06 19:12:20|528.63|522.63|528.66|522.66|528.66|522.66|528.63|522.63|0
1620328350000|2021-05-06 19:12:30|528.73|522.73|528.7|522.7|528.73|522.73|528.7|522.7|0
1620328360000|2021-05-06 19:12:40|528.71|522.71|528.81|522.81|528.81|522.81|528.71|522.71|0
1620328370000|2021-05-06 19:12:50|528.84|522.84|529.69|523.69|529.69|523.69|528.84|522.84|0
1620328380000|2021-05-06 19:13:00|529.7|523.7|529.73|523.73|529.73|523.73|529.7|523.7|0
1620328390000|2021-05-06 19:13:10|529.72|523.72|529.96|523.96|529.96|523.96|529.72|523.72|0
1620328400000|2021-05-06 19:13:20|530|524|529.92|523.92|530|524|529.89|523.89|0
1620328410000|2021-05-06 19:13:30|529.97|523.97|529.72|523.72|529.97|523.97|529.72|523.72|0
1620328420000|2021-05-06 19:13:40|529.81|523.81|529.81|523.81|529.81|523.81|529.81|523.81|0
1620328430000|2021-05-06 19:13:50|529.87|523.87|529.78|523.78|529.87|523.87|529.78|523.78|0
1620328440000|2021-05-06 19:14:00|529.71|523.71|529.71|523.71|529.72|523.72|529.71|523.71|0
1620328450000|2021-05-06 19:14:10|529.72|523.72|529.62|523.62|529.72|523.72|529.62|523.62|0
1620328460000|2021-05-06 19:14:20|529.65|523.65|529.81|523.81|529.81|523.81|529.65|523.65|0
1620328470000|2021-05-06 19:14:30|529.83|523.83|529.83|523.83|529.83|523.83|529.83|523.83|0
1620328480000|2021-05-06 19:14:40|529.88|523.88|530|524|530.01|524.01|529.88|523.88|0
1620328490000|2021-05-06 19:14:50|529.91|523.91|529.91|523.91|529.91|523.91|529.91|523.91|0
1620328510000|2021-05-06 19:15:10|529.9|523.9|529.75|523.75|529.94|523.94|529.75|523.75|0
1620328520000|2021-05-06 19:15:20|529.72|523.72|529.72|523.72|529.72|523.72|529.72|523.72|0
1620328540000|2021-05-06 19:15:40|529.67|523.67|529.62|523.62|529.67|523.67|529.62|523.62|0
1620328550000|2021-05-06 19:15:50|529.58|523.58|529.55|523.55|529.58|523.58|529.55|523.55|0
1620328560000|2021-05-06 19:16:00|529.56|523.56|529.79|523.79|529.79|523.79|529.56|523.56|0
1620328570000|2021-05-06 19:16:10|529.85|523.85|530.03|524.03|530.03|524.03|529.85|523.85|0
1620328580000|2021-05-06 19:16:20|530.07|524.07|529.97|523.97|530.07|524.07|529.97|523.97|0
1620328590000|2021-05-06 19:16:30|529.98|523.98|529.98|523.98|529.98|523.98|529.98|523.98|0
1620328610000|2021-05-06 19:16:50|529.95|523.95|529.91|523.91|529.95|523.95|529.91|523.91|0
1620328620000|2021-05-06 19:17:00|529.88|523.88|529.9|523.9|529.9|523.9|529.87|523.87|0
1620328630000|2021-05-06 19:17:10|530.01|524.01|530.01|524.01|530.01|524.01|530.01|524.01|0
1620328640000|2021-05-06 19:17:20|529.91|523.91|529.69|523.69|529.94|523.94|529.65|523.65|0
1620328650000|2021-05-06 19:17:30|529.68|523.68|529.67|523.67|529.7|523.7|529.67|523.67|0
1620328670000|2021-05-06 19:17:50|529.68|523.68|529.69|523.69|529.69|523.69|529.68|523.68|0
1620328690000|2021-05-06 19:18:10|529.63|523.63|529.64|523.64|529.64|523.64|529.63|523.63|0
1620328700000|2021-05-06 19:18:20|529.71|523.71|529.7|523.7|529.71|523.71|529.7|523.7|0
1620328710000|2021-05-06 19:18:30|529.65|523.65|529.61|523.61|529.65|523.65|529.6|523.6|0
1620328720000|2021-05-06 19:18:40|529.64|523.64|529.56|523.56|529.64|523.64|529.54|523.54|0
1620328730000|2021-05-06 19:18:50|529.55|523.55|529.54|523.54|529.56|523.56|529.54|523.54|0
1620328740000|2021-05-06 19:19:00|529.53|523.53|529.35|523.35|529.53|523.53|529.35|523.35|0
1620328760000|2021-05-06 19:19:20|529.32|523.32|529.32|523.32|529.34|523.34|529.32|523.32|0
1620328770000|2021-05-06 19:19:30|529.31|523.31|529.29|523.29|529.31|523.31|529.29|523.29|0
1620328780000|2021-05-06 19:19:40|529.2|523.2|529.2|523.2|529.2|523.2|529.2|523.2|0
1620328790000|2021-05-06 19:19:50|529.19|523.19|529.1|523.1|529.2|523.2|529.1|523.1|0
1620328800000|2021-05-06 19:20:00|529.04|523.04|528.94|522.94|529.1|523.1|528.94|522.94|0
1620328810000|2021-05-06 19:20:10|528.83|522.83|528.81|522.81|528.83|522.83|528.81|522.81|0
1620328820000|2021-05-06 19:20:20|528.8|522.8|528.77|522.77|528.8|522.8|528.77|522.77|0
1620328830000|2021-05-06 19:20:30|528.76|522.76|528.53|522.53|528.76|522.76|528.53|522.53|0
1620328840000|2021-05-06 19:20:40|528.54|522.54|528.57|522.57|528.57|522.57|528.54|522.54|0
1620328850000|2021-05-06 19:20:50|528.6|522.6|528.6|522.6|528.6|522.6|528.55|522.55|0
1620328860000|2021-05-06 19:21:00|528.59|522.59|528.59|522.59|528.65|522.65|528.59|522.59|0
1620328870000|2021-05-06 19:21:10|528.61|522.61|528.6|522.6|528.61|522.61|528.6|522.6|0
1620328880000|2021-05-06 19:21:20|528.61|522.61|528.75|522.75|528.75|522.75|528.61|522.61|0
1620328890000|2021-05-06 19:21:30|528.8|522.8|528.85|522.85|528.85|522.85|528.8|522.8|0
1620328900000|2021-05-06 19:21:40|528.84|522.84|528.85|522.85|528.85|522.85|528.84|522.84|0
1620328910000|2021-05-06 19:21:50|528.84|522.84|528.88|522.88|528.9|522.9|528.84|522.84|0
1620328920000|2021-05-06 19:22:00|528.89|522.89|528.93|522.93|528.94|522.94|528.89|522.89|0
1620328930000|2021-05-06 19:22:10|528.92|522.92|528.86|522.86|528.93|522.93|528.86|522.86|0
1620328940000|2021-05-06 19:22:20|528.83|522.83|528.82|522.82|528.83|522.83|528.82|522.82|0
1620328950000|2021-05-06 19:22:30|528.8|522.8|528.8|522.8|528.8|522.8|528.79|522.79|0
1620328970000|2021-05-06 19:22:50|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1620328980000|2021-05-06 19:23:00|528.82|522.82|528.8|522.8|528.82|522.82|528.8|522.8|0
1620328990000|2021-05-06 19:23:10|528.79|522.79|528.81|522.81|528.81|522.81|528.79|522.79|0
1620329000000|2021-05-06 19:23:20|528.87|522.87|528.87|522.87|528.87|522.87|528.87|522.87|0
1620329010000|2021-05-06 19:23:30|528.88|522.88|528.84|522.84|528.88|522.88|528.84|522.84|0
1620329020000|2021-05-06 19:23:40|528.82|522.82|528.85|522.85|528.85|522.85|528.82|522.82|0
1620329030000|2021-05-06 19:23:50|528.86|522.86|528.81|522.81|528.87|522.87|528.81|522.81|0
1620329040000|2021-05-06 19:24:00|528.83|522.83|528.86|522.86|528.87|522.87|528.83|522.83|0
1620329050000|2021-05-06 19:24:10|528.87|522.87|528.87|522.87|528.87|522.87|528.86|522.86|0
1620329060000|2021-05-06 19:24:20|528.85|522.85|528.88|522.88|528.88|522.88|528.85|522.85|0
1620329070000|2021-05-06 19:24:30|528.85|522.85|528.84|522.84|528.9|522.9|528.84|522.84|0
1620329080000|2021-05-06 19:24:40|528.86|522.86|529.33|523.33|529.39|523.39|528.86|522.86|0
1620329090000|2021-05-06 19:24:50|529.4|523.4|529.4|523.4|529.4|523.4|529.4|523.4|0
1620329100000|2021-05-06 19:25:00|529.39|523.39|529.34|523.34|529.4|523.4|529.34|523.34|0
1620329120000|2021-05-06 19:25:20|529.25|523.25|529.18|523.18|529.25|523.25|529.18|523.18|0
1620329130000|2021-05-06 19:25:30|529.09|523.09|529.12|523.12|529.12|523.12|529.09|523.09|0
1620329140000|2021-05-06 19:25:40|529.11|523.11|529.42|523.42|529.42|523.42|529.11|523.11|0
1620329150000|2021-05-06 19:25:50|529.38|523.38|529.41|523.41|529.41|523.41|529.38|523.38|0
1620329170000|2021-05-06 19:26:10|529.43|523.43|529.43|523.43|529.43|523.43|529.41|523.41|0
1620329180000|2021-05-06 19:26:20|529.42|523.42|529.35|523.35|529.42|523.42|529.35|523.35|0
1620329200000|2021-05-06 19:26:40|529.32|523.32|529.36|523.36|529.36|523.36|529.32|523.32|0
1620329210000|2021-05-06 19:26:50|529.37|523.37|529.43|523.43|529.43|523.43|529.37|523.37|0
1620329220000|2021-05-06 19:27:00|529.57|523.57|529.59|523.59|529.59|523.59|529.5|523.5|0
1620329230000|2021-05-06 19:27:10|529.61|523.61|529.7|523.7|529.72|523.72|529.61|523.61|0
1620329240000|2021-05-06 19:27:20|529.69|523.69|529.69|523.69|529.69|523.69|529.69|523.69|0
1620329250000|2021-05-06 19:27:30|529.93|523.93|529.9|523.9|529.93|523.93|529.9|523.9|0
1620329260000|2021-05-06 19:27:40|529.93|523.93|529.98|523.98|529.98|523.98|529.93|523.93|0
1620329270000|2021-05-06 19:27:50|529.94|523.94|529.8|523.8|529.94|523.94|529.8|523.8|0
1620329280000|2021-05-06 19:28:00|529.86|523.86|529.84|523.84|529.86|523.86|529.83|523.83|0
1620329290000|2021-05-06 19:28:10|529.85|523.85|529.96|523.96|529.96|523.96|529.85|523.85|0
1620329300000|2021-05-06 19:28:20|530.06|524.06|530.26|524.26|530.26|524.26|530.06|524.06|0
1620329310000|2021-05-06 19:28:30|530.36|524.36|530.34|524.34|530.37|524.37|530.33|524.33|0
1620329320000|2021-05-06 19:28:40|530.33|524.33|530.34|524.34|530.37|524.37|530.33|524.33|0
1620329330000|2021-05-06 19:28:50|530.37|524.37|530.35|524.35|530.4|524.4|530.34|524.34|0
1620329340000|2021-05-06 19:29:00|530.41|524.41|530.43|524.43|530.43|524.43|530.41|524.41|0
1620329350000|2021-05-06 19:29:10|530.57|524.57|530.75|524.75|530.75|524.75|530.57|524.57|0
1620329360000|2021-05-06 19:29:20|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1620329370000|2021-05-06 19:29:30|530.77|524.77|530.77|524.77|530.77|524.77|530.77|524.77|0
1620329380000|2021-05-06 19:29:40|530.79|524.79|530.7|524.7|530.81|524.81|530.69|524.69|0
1620329390000|2021-05-06 19:29:50|530.82|524.82|530.81|524.81|530.82|524.82|530.81|524.81|0
1620329400000|2021-05-06 19:30:00|530.83|524.83|530.87|524.87|530.87|524.87|530.83|524.83|0
1620329410000|2021-05-06 19:30:10|530.85|524.85|530.81|524.81|530.85|524.85|530.81|524.81|0
1620329420000|2021-05-06 19:30:20|530.84|524.84|530.77|524.77|530.84|524.84|530.77|524.77|0
1620329430000|2021-05-06 19:30:30|530.76|524.76|530.96|524.96|531.01|525.01|530.76|524.76|0
1620329450000|2021-05-06 19:30:50|530.99|524.99|530.96|524.96|530.99|524.99|530.95|524.95|0
1620329460000|2021-05-06 19:31:00|531|525|531.06|525.06|531.06|525.06|531|525|0
1620329470000|2021-05-06 19:31:10|531.11|525.11|531.18|525.18|531.19|525.19|531.11|525.11|0
1620329480000|2021-05-06 19:31:20|531.16|525.16|531.2|525.2|531.2|525.2|531.16|525.16|0
1620329490000|2021-05-06 19:31:30|531.19|525.19|531.19|525.19|531.19|525.19|531.19|525.19|0
1620329500000|2021-05-06 19:31:40|531.24|525.24|531.28|525.28|531.28|525.28|531.24|525.24|0
1620329510000|2021-05-06 19:31:50|531.3|525.3|531.37|525.37|531.39|525.39|531.3|525.3|0
1620329520000|2021-05-06 19:32:00|531.32|525.32|531.28|525.28|531.33|525.33|531.28|525.28|0
1620329530000|2021-05-06 19:32:10|531.32|525.32|531.26|525.26|531.32|525.32|531.26|525.26|0
1620329540000|2021-05-06 19:32:20|531.28|525.28|531.26|525.26|531.28|525.28|531.26|525.26|0
1620329550000|2021-05-06 19:32:30|531.29|525.29|531.29|525.29|531.29|525.29|531.29|525.29|0
1620329560000|2021-05-06 19:32:40|531.38|525.38|531.42|525.42|531.42|525.42|531.38|525.38|0
1620329570000|2021-05-06 19:32:50|531.45|525.45|531.45|525.45|531.45|525.45|531.45|525.45|0
1620329580000|2021-05-06 19:33:00|531.43|525.43|531.35|525.35|531.46|525.46|531.35|525.35|0
1620329590000|2021-05-06 19:33:10|531.34|525.34|531.34|525.34|531.34|525.34|531.34|525.34|0
1620329600000|2021-05-06 19:33:20|531.37|525.37|531.24|525.24|531.38|525.38|531.24|525.24|0
1620329610000|2021-05-06 19:33:30|531.38|525.38|531.42|525.42|531.42|525.42|531.38|525.38|0
1620329620000|2021-05-06 19:33:40|531.44|525.44|531.34|525.34|531.44|525.44|531.34|525.34|0
1620329630000|2021-05-06 19:33:50|531.43|525.43|531.57|525.57|531.6|525.6|531.43|525.43|0
1620329640000|2021-05-06 19:34:00|531.52|525.52|531.32|525.32|531.52|525.52|531.32|525.32|0
1620329650000|2021-05-06 19:34:10|531.31|525.31|531.4|525.4|531.4|525.4|531.27|525.27|0
1620329660000|2021-05-06 19:34:20|531.39|525.39|531.34|525.34|531.39|525.39|531.33|525.33|0
1620329670000|2021-05-06 19:34:30|531.48|525.48|531.39|525.39|531.48|525.48|531.39|525.39|0
1620329680000|2021-05-06 19:34:40|531.38|525.38|531.43|525.43|531.43|525.43|531.38|525.38|0
1620329690000|2021-05-06 19:34:50|531.46|525.46|531.6|525.6|531.69|525.69|531.46|525.46|0
1620329700000|2021-05-06 19:35:00|531.63|525.63|531.56|525.56|531.63|525.63|531.56|525.56|0
1620329710000|2021-05-06 19:35:10|531.61|525.61|531.68|525.68|531.68|525.68|531.59|525.59|0
1620329720000|2021-05-06 19:35:20|531.64|525.64|531.69|525.69|531.72|525.72|531.64|525.64|0
1620329730000|2021-05-06 19:35:30|531.67|525.67|531.72|525.72|531.72|525.72|531.67|525.67|0
1620329740000|2021-05-06 19:35:40|531.61|525.61|531.47|525.47|531.61|525.61|531.47|525.47|0
1620329750000|2021-05-06 19:35:50|531.56|525.56|531.56|525.56|531.56|525.56|531.56|525.56|0
1620329760000|2021-05-06 19:36:00|531.52|525.52|531.58|525.58|531.58|525.58|531.52|525.52|0
1620329770000|2021-05-06 19:36:10|531.61|525.61|531.61|525.61|531.61|525.61|531.61|525.61|0
1620329780000|2021-05-06 19:36:20|531.62|525.62|531.59|525.59|531.62|525.62|531.59|525.59|0
1620329800000|2021-05-06 19:36:40|531.63|525.63|531.63|525.63|531.63|525.63|531.63|525.63|0
1620329810000|2021-05-06 19:36:50|531.59|525.59|531.59|525.59|531.59|525.59|531.59|525.59|0
1620329820000|2021-05-06 19:37:00|531.6|525.6|531.6|525.6|531.61|525.61|531.6|525.6|0
1620329830000|2021-05-06 19:37:10|531.59|525.59|531.61|525.61|531.62|525.62|531.59|525.59|0
1620329840000|2021-05-06 19:37:20|531.6|525.6|531.6|525.6|531.6|525.6|531.6|525.6|0
1620329850000|2021-05-06 19:37:30|531.61|525.61|531.77|525.77|531.77|525.77|531.61|525.61|0
1620329860000|2021-05-06 19:37:40|531.81|525.81|531.93|525.93|531.93|525.93|531.81|525.81|0
1620329870000|2021-05-06 19:37:50|531.94|525.94|531.97|525.97|531.97|525.97|531.94|525.94|0
1620329880000|2021-05-06 19:38:00|532.01|526.01|532.02|526.02|532.02|526.02|531.98|525.98|0
1620329900000|2021-05-06 19:38:20|532.05|526.05|532.07|526.07|532.1|526.1|532.05|526.05|0
1620329910000|2021-05-06 19:38:30|532.06|526.06|531.96|525.96|532.08|526.08|531.96|525.96|0
1620329920000|2021-05-06 19:38:40|531.98|525.98|532.01|526.01|532.01|526.01|531.98|525.98|0
1620329930000|2021-05-06 19:38:50|532|526|531.98|525.98|532|526|531.98|525.98|0
1620329940000|2021-05-06 19:39:00|532.01|526.01|532.05|526.05|532.05|526.05|532.01|526.01|0
1620329950000|2021-05-06 19:39:10|532.04|526.04|531.99|525.99|532.04|526.04|531.99|525.99|0
1620329970000|2021-05-06 19:39:30|532.08|526.08|532.18|526.18|532.27|526.27|532.08|526.08|0
1620329980000|2021-05-06 19:39:40|532.08|526.08|531.98|525.98|532.08|526.08|531.98|525.98|0
1620329990000|2021-05-06 19:39:50|531.9|525.9|531.84|525.84|531.9|525.9|531.84|525.84|0
1620330000000|2021-05-06 19:40:00|531.85|525.85|532.18|526.18|532.19|526.19|531.85|525.85|0
1620330010000|2021-05-06 19:40:10|532.13|526.13|532.14|526.14|532.18|526.18|532.11|526.11|0
1620330020000|2021-05-06 19:40:20|532.11|526.11|532.13|526.13|532.13|526.13|532.11|526.11|0
1620330030000|2021-05-06 19:40:30|532.16|526.16|532.13|526.13|532.16|526.16|532.13|526.13|0
1620330040000|2021-05-06 19:40:40|532.12|526.12|532.13|526.13|532.13|526.13|532.12|526.12|0
1620330050000|2021-05-06 19:40:50|532.16|526.16|532.21|526.21|532.21|526.21|532.12|526.12|0
1620330060000|2021-05-06 19:41:00|532.2|526.2|532.2|526.2|532.2|526.2|532.2|526.2|0
1620330070000|2021-05-06 19:41:10|532.18|526.18|532.17|526.17|532.18|526.18|532.16|526.16|0
1620330080000|2021-05-06 19:41:20|532.14|526.14|532.13|526.13|532.14|526.14|532.13|526.13|0
1620330090000|2021-05-06 19:41:30|532.11|526.11|532.17|526.17|532.17|526.17|532.11|526.11|0
1620330100000|2021-05-06 19:41:40|532.58|526.58|532.5|526.5|532.58|526.58|532.5|526.5|0
1620330110000|2021-05-06 19:41:50|532.47|526.47|532.45|526.45|532.47|526.47|532.44|526.44|0
1620330120000|2021-05-06 19:42:00|532.36|526.36|532.36|526.36|532.36|526.36|532.33|526.33|0
1620330130000|2021-05-06 19:42:10|532.35|526.35|532.35|526.35|532.37|526.37|532.34|526.34|0
1620330140000|2021-05-06 19:42:20|532.39|526.39|532.4|526.4|532.4|526.4|532.39|526.39|0
1620330150000|2021-05-06 19:42:30|532.35|526.35|532.54|526.54|532.54|526.54|532.35|526.35|0
1620330160000|2021-05-06 19:42:40|532.56|526.56|532.55|526.55|532.56|526.56|532.55|526.55|0
1620330170000|2021-05-06 19:42:50|532.58|526.58|532.53|526.53|532.59|526.59|532.53|526.53|0
1620330180000|2021-05-06 19:43:00|532.52|526.52|532.52|526.52|532.56|526.56|532.52|526.52|0
1620330190000|2021-05-06 19:43:10|532.56|526.56|532.48|526.48|532.56|526.56|532.47|526.47|0
1620330200000|2021-05-06 19:43:20|532.45|526.45|532.41|526.41|532.45|526.45|532.41|526.41|0
1620330210000|2021-05-06 19:43:30|532.4|526.4|532.39|526.39|532.4|526.4|532.39|526.39|0
1620330220000|2021-05-06 19:43:40|532.31|526.31|532.29|526.29|532.31|526.31|532.29|526.29|0
1620330230000|2021-05-06 19:43:50|532.24|526.24|532.23|526.23|532.24|526.24|532.19|526.19|0
1620330240000|2021-05-06 19:44:00|532.14|526.14|532.14|526.14|532.14|526.14|532.13|526.13|0
1620330250000|2021-05-06 19:44:10|532.15|526.15|532.07|526.07|532.22|526.22|532.07|526.07|0
1620330260000|2021-05-06 19:44:20|532.08|526.08|531.93|525.93|532.08|526.08|531.93|525.93|0
1620330270000|2021-05-06 19:44:30|531.94|525.94|531.97|525.97|531.97|525.97|531.94|525.94|0
1620330280000|2021-05-06 19:44:40|532.01|526.01|532.12|526.12|532.12|526.12|532.01|526.01|0
1620330290000|2021-05-06 19:44:50|532.15|526.15|532.15|526.15|532.15|526.15|532.15|526.15|0
1620330300000|2021-05-06 19:45:00|532.14|526.14|532.12|526.12|532.14|526.14|532.12|526.12|0
1620330310000|2021-05-06 19:45:10|532.11|526.11|532.13|526.13|532.13|526.13|532.11|526.11|0
1620330320000|2021-05-06 19:45:20|532.12|526.12|532.15|526.15|532.15|526.15|532.1|526.1|0
1620330330000|2021-05-06 19:45:30|532.22|526.22|532.23|526.23|532.23|526.23|532.22|526.22|0
1620330340000|2021-05-06 19:45:40|532.24|526.24|532.27|526.27|532.27|526.27|532.24|526.24|0
1620330350000|2021-05-06 19:45:50|532.3|526.3|532.31|526.31|532.31|526.31|532.3|526.3|0
1620330360000|2021-05-06 19:46:00|532.46|526.46|532.35|526.35|532.46|526.46|532.35|526.35|0
1620330370000|2021-05-06 19:46:10|532.36|526.36|532.35|526.35|532.36|526.36|532.34|526.34|0
1620330380000|2021-05-06 19:46:20|532.34|526.34|532.32|526.32|532.34|526.34|532.29|526.29|0
1620330390000|2021-05-06 19:46:30|532.34|526.34|532.38|526.38|532.38|526.38|532.34|526.34|0
1620330400000|2021-05-06 19:46:40|532.39|526.39|532.39|526.39|532.39|526.39|532.39|526.39|0
1620330410000|2021-05-06 19:46:50|532.37|526.37|532.3|526.3|532.37|526.37|532.3|526.3|0
1620330420000|2021-05-06 19:47:00|532.29|526.29|532.29|526.29|532.3|526.3|532.29|526.29|0
1620330430000|2021-05-06 19:47:10|532.32|526.32|532.29|526.29|532.32|526.32|532.29|526.29|0
1620330440000|2021-05-06 19:47:20|532.26|526.26|532.37|526.37|532.37|526.37|532.26|526.26|0
1620330450000|2021-05-06 19:47:30|532.38|526.38|532.37|526.37|532.38|526.38|532.37|526.37|0
1620330460000|2021-05-06 19:47:40|532.48|526.48|532.72|526.72|532.72|526.72|532.48|526.48|0
1620330470000|2021-05-06 19:47:50|532.71|526.71|532.76|526.76|532.76|526.76|532.71|526.71|0
1620330480000|2021-05-06 19:48:00|532.77|526.77|532.7|526.7|532.79|526.79|532.7|526.7|0
1620330490000|2021-05-06 19:48:10|532.67|526.67|532.65|526.65|532.67|526.67|532.59|526.59|0
1620330500000|2021-05-06 19:48:20|532.64|526.64|532.54|526.54|532.64|526.64|532.54|526.54|0
1620330510000|2021-05-06 19:48:30|532.53|526.53|532.57|526.57|532.58|526.58|532.53|526.53|0
1620330520000|2021-05-06 19:48:40|532.59|526.59|532.61|526.61|532.61|526.61|532.59|526.59|0
1620330530000|2021-05-06 19:48:50|532.7|526.7|532.76|526.76|532.76|526.76|532.7|526.7|0
1620330540000|2021-05-06 19:49:00|532.79|526.79|533.36|527.36|533.36|527.36|532.79|526.79|0
1620330550000|2021-05-06 19:49:10|533.35|527.35|533.31|527.31|533.46|527.46|533.31|527.31|0
1620330560000|2021-05-06 19:49:20|533.33|527.33|533.38|527.38|533.38|527.38|533.33|527.33|0
1620330570000|2021-05-06 19:49:30|533.44|527.44|533.48|527.48|533.55|527.55|533.44|527.44|0
1620330580000|2021-05-06 19:49:40|533.43|527.43|533.32|527.32|533.43|527.43|533.32|527.32|0
1620330590000|2021-05-06 19:49:50|533.35|527.35|533.45|527.45|533.45|527.45|533.35|527.35|0
1620330600000|2021-05-06 19:50:00|533.52|527.52|533.72|527.72|533.72|527.72|533.52|527.52|0
1620330610000|2021-05-06 19:50:10|533.7|527.7|533.85|527.85|533.85|527.85|533.67|527.67|0
1620330620000|2021-05-06 19:50:20|533.84|527.84|533.71|527.71|533.92|527.92|533.7|527.7|0
1620330630000|2021-05-06 19:50:30|533.73|527.73|533.81|527.81|533.81|527.81|533.73|527.73|0
1620330640000|2021-05-06 19:50:40|533.77|527.77|533.62|527.62|533.77|527.77|533.62|527.62|0
1620330650000|2021-05-06 19:50:50|533.6|527.6|533.67|527.67|533.67|527.67|533.53|527.53|0
1620330660000|2021-05-06 19:51:00|533.66|527.66|533.58|527.58|533.66|527.66|533.58|527.58|0
1620330670000|2021-05-06 19:51:10|533.59|527.59|533.86|527.86|533.86|527.86|533.59|527.59|0
1620330680000|2021-05-06 19:51:20|533.82|527.82|533.8|527.8|533.83|527.83|533.8|527.8|0
1620330690000|2021-05-06 19:51:30|533.81|527.81|533.93|527.93|533.97|527.97|533.81|527.81|0
1620330700000|2021-05-06 19:51:40|533.92|527.92|534.02|528.02|534.02|528.02|533.91|527.91|0
1620330710000|2021-05-06 19:51:50|533.93|527.93|534.07|528.07|534.07|528.07|533.93|527.93|0
1620330720000|2021-05-06 19:52:00|534.04|528.04|534.02|528.02|534.12|528.12|534.02|528.02|0
1620330730000|2021-05-06 19:52:10|534|528|533.95|527.95|534|528|533.94|527.94|0
1620330740000|2021-05-06 19:52:20|533.96|527.96|533.96|527.96|533.99|527.99|533.95|527.95|0
1620330750000|2021-05-06 19:52:30|533.98|527.98|533.93|527.93|533.98|527.98|533.93|527.93|0
1620330760000|2021-05-06 19:52:40|533.87|527.87|533.77|527.77|533.87|527.87|533.77|527.77|0
1620330770000|2021-05-06 19:52:50|533.76|527.76|533.76|527.76|533.76|527.76|533.73|527.73|0
1620330780000|2021-05-06 19:53:00|533.74|527.74|533.82|527.82|533.84|527.84|533.74|527.74|0
1620330790000|2021-05-06 19:53:10|533.79|527.79|533.46|527.46|533.79|527.79|533.46|527.46|0
1620330800000|2021-05-06 19:53:20|533.5|527.5|533.36|527.36|533.54|527.54|533.36|527.36|0
1620330810000|2021-05-06 19:53:30|533.37|527.37|533.24|527.24|533.42|527.42|533.23|527.23|0
1620330820000|2021-05-06 19:53:40|533.3|527.3|533.24|527.24|533.3|527.3|533.23|527.23|0
1620330830000|2021-05-06 19:53:50|533.19|527.19|533.24|527.24|533.24|527.24|533.19|527.19|0
1620330840000|2021-05-06 19:54:00|533.22|527.22|533.21|527.21|533.22|527.22|533.13|527.13|0
1620330850000|2021-05-06 19:54:10|533.24|527.24|533.27|527.27|533.27|527.27|533.24|527.24|0
1620330860000|2021-05-06 19:54:20|533.26|527.26|533.27|527.27|533.27|527.27|533.25|527.25|0
1620330870000|2021-05-06 19:54:30|533.3|527.3|533.51|527.51|533.52|527.52|533.3|527.3|0
1620330880000|2021-05-06 19:54:40|533.48|527.48|533.51|527.51|533.51|527.51|533.48|527.48|0
1620330890000|2021-05-06 19:54:50|533.6|527.6|533.82|527.82|533.82|527.82|533.6|527.6|0
1620330900000|2021-05-06 19:55:00|533.88|527.88|534.29|528.29|534.3|528.3|533.88|527.88|0
1620330910000|2021-05-06 19:55:10|534.33|528.33|534.46|528.46|534.46|528.46|534.3|528.3|0
1620330920000|2021-05-06 19:55:20|534.45|528.45|534.46|528.46|534.46|528.46|534.39|528.39|0
1620330930000|2021-05-06 19:55:30|534.47|528.47|534.58|528.58|534.58|528.58|534.47|528.47|0
1620330940000|2021-05-06 19:55:40|534.56|528.56|534.51|528.51|534.56|528.56|534.51|528.51|0
1620330950000|2021-05-06 19:55:50|534.5|528.5|534.27|528.27|534.5|528.5|534.27|528.27|0
1620330960000|2021-05-06 19:56:00|534.24|528.24|534.15|528.15|534.26|528.26|534.15|528.15|0
1620330970000|2021-05-06 19:56:10|534.18|528.18|534.38|528.38|534.38|528.38|534.18|528.18|0
1620330980000|2021-05-06 19:56:20|534.36|528.36|534.37|528.37|534.39|528.39|534.33|528.33|0
1620330990000|2021-05-06 19:56:30|534.35|528.35|534.34|528.34|534.35|528.35|534.33|528.33|0
1620331000000|2021-05-06 19:56:40|534.35|528.35|534.4|528.4|534.44|528.44|534.32|528.32|0
1620331010000|2021-05-06 19:56:50|534.38|528.38|534.44|528.44|534.46|528.46|534.38|528.38|0
1620331020000|2021-05-06 19:57:00|534.46|528.46|534.46|528.46|534.46|528.46|534.42|528.42|0
1620331030000|2021-05-06 19:57:10|534.5|528.5|534.47|528.47|534.53|528.53|534.47|528.47|0
1620331040000|2021-05-06 19:57:20|534.52|528.52|534.54|528.54|534.55|528.55|534.5|528.5|0
1620331050000|2021-05-06 19:57:30|534.52|528.52|534.57|528.57|534.58|528.58|534.52|528.52|0
1620331060000|2021-05-06 19:57:40|534.55|528.55|534.54|528.54|534.56|528.56|534.53|528.53|0
1620331070000|2021-05-06 19:57:50|534.53|528.53|534.52|528.52|534.58|528.58|534.52|528.52|0
1620331080000|2021-05-06 19:58:00|534.47|528.47|534.57|528.57|534.57|528.57|534.47|528.47|0
1620331090000|2021-05-06 19:58:10|534.55|528.55|534.49|528.49|534.55|528.55|534.42|528.42|0
1620331100000|2021-05-06 19:58:20|534.42|528.42|534.66|528.66|534.66|528.66|534.32|528.32|0
1620331110000|2021-05-06 19:58:30|534.68|528.68|534.53|528.53|534.69|528.69|534.53|528.53|0
1620331120000|2021-05-06 19:58:40|534.48|528.48|534.57|528.57|534.57|528.57|534.47|528.47|0
1620331130000|2021-05-06 19:58:50|534.58|528.58|534.37|528.37|534.58|528.58|534.31|528.31|0
1620331140000|2021-05-06 19:59:00|534.4|528.4|534.38|528.38|534.43|528.43|534.38|528.38|0
1620331150000|2021-05-06 19:59:10|534.36|528.36|534.45|528.45|534.47|528.47|534.36|528.36|0
1620331160000|2021-05-06 19:59:20|534.49|528.49|534.72|528.72|534.72|528.72|534.49|528.49|0
1620331170000|2021-05-06 19:59:30|534.7|528.7|534.61|528.61|534.78|528.78|534.61|528.61|0
1620331180000|2021-05-06 19:59:40|534.58|528.58|534.57|528.57|534.6|528.6|534.37|528.37|0
1620331190000|2021-05-06 19:59:50|534.6|528.6|534.85|528.85|534.86|528.86|534.6|528.6|0
1620394390000|2021-05-07 13:33:10|551.17|545.17|551.58|545.58|551.58|545.58|551.17|545.17|0
1620394400000|2021-05-07 13:33:20|551.08|545.08|551.67|545.67|551.67|545.67|550.99|544.99|0
1620394410000|2021-05-07 13:33:30|551.76|545.76|552.82|546.82|552.88|546.88|551.76|545.76|0
1620394420000|2021-05-07 13:33:40|552.96|546.96|554.39|548.39|554.39|548.39|552.96|546.96|0
1620394430000|2021-05-07 13:33:50|554.85|548.85|555.06|549.06|555.38|549.38|554.85|548.85|0
1620394440000|2021-05-07 13:34:00|555.11|549.11|556.01|550.01|556.57|550.57|555.11|549.11|0
1620394450000|2021-05-07 13:34:10|556.32|550.32|556.39|550.39|556.39|550.39|556.16|550.16|0
1620394460000|2021-05-07 13:34:20|556.34|550.34|556.61|550.61|556.74|550.74|556.27|550.27|0
1620394470000|2021-05-07 13:34:30|556.79|550.79|556.63|550.63|556.89|550.89|556.48|550.48|0
1620394480000|2021-05-07 13:34:40|556.58|550.58|555.98|549.98|556.58|550.58|555.58|549.58|0
1620394490000|2021-05-07 13:34:50|555.71|549.71|555.38|549.38|555.89|549.89|555.07|549.07|0
1620394500000|2021-05-07 13:35:00|555.51|549.51|555.07|549.07|555.51|549.51|554.87|548.87|0
1620394510000|2021-05-07 13:35:10|555.32|549.32|555.19|549.19|555.52|549.52|555.11|549.11|0
1620394520000|2021-05-07 13:35:20|554.74|548.74|554.85|548.85|554.85|548.85|554.43|548.43|0
1620394530000|2021-05-07 13:35:30|554.88|548.88|556.29|550.29|556.58|550.58|554.88|548.88|0
1620394540000|2021-05-07 13:35:40|556.41|550.41|555.75|549.75|556.74|550.74|555.47|549.47|0
1620394550000|2021-05-07 13:35:50|555.81|549.81|555.89|549.89|555.92|549.92|555.52|549.52|0
1620394560000|2021-05-07 13:36:00|556.17|550.17|557.56|551.56|557.56|551.56|556.17|550.17|0
1620394570000|2021-05-07 13:36:10|557.65|551.65|557.66|551.66|557.7|551.7|557.5|551.5|0
1620394580000|2021-05-07 13:36:20|557.57|551.57|557.9|551.9|558.54|552.54|557.57|551.57|0
1620394590000|2021-05-07 13:36:30|557.92|551.92|558.02|552.02|558.02|552.02|557.9|551.9|0
1620394600000|2021-05-07 13:36:40|558.38|552.38|559.83|553.83|559.89|553.89|558.38|552.38|0
1620394610000|2021-05-07 13:36:50|559.92|553.92|559.76|553.76|559.94|553.94|559.59|553.59|0
1620394620000|2021-05-07 13:37:00|560|554|559.7|553.7|560.1|554.1|559.56|553.56|0
1620394630000|2021-05-07 13:37:10|559.57|553.57|560.17|554.17|560.71|554.71|559.57|553.57|0
1620394640000|2021-05-07 13:37:20|560.23|554.23|560.9|554.9|560.94|554.94|560.23|554.23|0
1620394650000|2021-05-07 13:37:30|560.99|554.99|561.58|555.58|561.58|555.58|560.99|554.99|0
1620394660000|2021-05-07 13:37:40|561.49|555.49|562.41|556.41|562.41|556.41|561.49|555.49|0
1620394670000|2021-05-07 13:37:50|562.34|556.34|562.33|556.33|562.64|556.64|562.33|556.33|0
1620394680000|2021-05-07 13:38:00|562.42|556.42|563.22|557.22|563.22|557.22|562.37|556.37|0
1620394690000|2021-05-07 13:38:10|563.26|557.26|562.85|556.85|563.46|557.46|562.8|556.8|0
1620394700000|2021-05-07 13:38:20|562.86|556.86|562.34|556.34|563.07|557.07|562.33|556.33|0
1620394710000|2021-05-07 13:38:30|562.23|556.23|560.91|554.91|562.24|556.24|560.91|554.91|0
1620394720000|2021-05-07 13:38:40|560.75|554.75|559.52|553.52|560.75|554.75|559.45|553.45|0
1620394730000|2021-05-07 13:38:50|559.77|553.77|559.75|553.75|560.12|554.12|559.67|553.67|0
1620394740000|2021-05-07 13:39:00|559.74|553.74|560.4|554.4|560.4|554.4|559.74|553.74|0
1620394750000|2021-05-07 13:39:10|560.41|554.41|560.57|554.57|560.69|554.69|560.19|554.19|0
1620394760000|2021-05-07 13:39:20|560.58|554.58|561.11|555.11|561.11|555.11|560.58|554.58|0
1620394770000|2021-05-07 13:39:30|561.1|555.1|561.07|555.07|561.1|555.1|561.04|555.04|0
1620394780000|2021-05-07 13:39:40|561.11|555.11|561.13|555.13|561.2|555.2|560.92|554.92|0
1620394790000|2021-05-07 13:39:50|561.32|555.32|561.56|555.56|561.67|555.67|561.31|555.31|0
1620394800000|2021-05-07 13:40:00|561.44|555.44|561.36|555.36|561.44|555.44|561.24|555.24|0
1620394810000|2021-05-07 13:40:10|561.34|555.34|562.27|556.27|562.27|556.27|561.1|555.1|0
1620394820000|2021-05-07 13:40:20|562.47|556.47|563.32|557.32|563.32|557.32|562.47|556.47|0
1620394830000|2021-05-07 13:40:30|563.3|557.3|563.57|557.57|563.89|557.89|563.3|557.3|0
1620394840000|2021-05-07 13:40:40|563.59|557.59|563.39|557.39|563.85|557.85|563.39|557.39|0
1620394850000|2021-05-07 13:40:50|563.49|557.49|562.86|556.86|563.49|557.49|562.86|556.86|0
1620394860000|2021-05-07 13:41:00|562.82|556.82|562.75|556.75|562.82|556.82|562.44|556.44|0
1620394870000|2021-05-07 13:41:10|562.74|556.74|561.85|555.85|562.74|556.74|561.85|555.85|0
1620394880000|2021-05-07 13:41:20|561.63|555.63|561.73|555.73|561.94|555.94|561.63|555.63|0
1620394890000|2021-05-07 13:41:30|561.88|555.88|562.2|556.2|562.32|556.32|561.88|555.88|0
1620394900000|2021-05-07 13:41:40|562.21|556.21|562.9|556.9|562.9|556.9|562.1|556.1|0
1620394910000|2021-05-07 13:41:50|562.93|556.93|563.16|557.16|563.16|557.16|562.87|556.87|0
1620394920000|2021-05-07 13:42:00|563.22|557.22|563.29|557.29|563.29|557.29|563.13|557.13|0
1620394930000|2021-05-07 13:42:10|563.01|557.01|561.57|555.57|563.01|557.01|561.57|555.57|0
1620394940000|2021-05-07 13:42:20|561.56|555.56|560.98|554.98|561.56|555.56|560.78|554.78|0
1620394950000|2021-05-07 13:42:30|560.99|554.99|561.05|555.05|561.2|555.2|560.82|554.82|0
1620394960000|2021-05-07 13:42:40|560.95|554.95|560.38|554.38|560.95|554.95|560.35|554.35|0
1620394970000|2021-05-07 13:42:50|560.4|554.4|561.15|555.15|561.15|555.15|560.4|554.4|0
1620394980000|2021-05-07 13:43:00|561.12|555.12|562.91|556.91|562.97|556.97|561.12|555.12|0
1620394990000|2021-05-07 13:43:10|562.97|556.97|563.51|557.51|563.51|557.51|562.9|556.9|0
1620395000000|2021-05-07 13:43:20|563.52|557.52|563.55|557.55|563.64|557.64|563.52|557.52|0
1620395010000|2021-05-07 13:43:30|563.46|557.46|563.52|557.52|563.59|557.59|563.17|557.17|0
1620395020000|2021-05-07 13:43:40|563.4|557.4|563.69|557.69|563.69|557.69|563.4|557.4|0
1620395030000|2021-05-07 13:43:50|563.72|557.72|564.2|558.2|564.2|558.2|563.68|557.68|0
1620395040000|2021-05-07 13:44:00|564.27|558.27|563.64|557.64|564.28|558.28|563.64|557.64|0
1620395050000|2021-05-07 13:44:10|562.64|556.64|562.94|556.94|562.94|556.94|562.52|556.52|0
1620395060000|2021-05-07 13:44:20|562.88|556.88|563.03|557.03|563.03|557.03|562.88|556.88|0
1620395070000|2021-05-07 13:44:30|563.11|557.11|563.09|557.09|563.27|557.27|563.09|557.09|0
1620395080000|2021-05-07 13:44:40|563.19|557.19|562.96|556.96|563.31|557.31|562.96|556.96|0
1620395090000|2021-05-07 13:44:50|562.95|556.95|563.05|557.05|563.19|557.19|562.79|556.79|0
1620395100000|2021-05-07 13:45:00|563.07|557.07|563.45|557.45|563.67|557.67|563.07|557.07|0
1620395110000|2021-05-07 13:45:10|563.48|557.48|563.35|557.35|563.79|557.79|563.35|557.35|0
1620395120000|2021-05-07 13:45:20|563.05|557.05|561.11|555.11|563.05|557.05|560.91|554.91|0
1620395130000|2021-05-07 13:45:30|560.85|554.85|560.41|554.41|560.95|554.95|560.11|554.11|0
1620395140000|2021-05-07 13:45:40|560.42|554.42|561.32|555.32|561.32|555.32|560.42|554.42|0
1620395150000|2021-05-07 13:45:50|561.28|555.28|562.41|556.41|562.41|556.41|561.28|555.28|0
1620395160000|2021-05-07 13:46:00|562.45|556.45|562.2|556.2|562.66|556.66|562.2|556.2|0
1620395170000|2021-05-07 13:46:10|562.41|556.41|562.77|556.77|562.79|556.79|562.41|556.41|0
1620395180000|2021-05-07 13:46:20|562.78|556.78|562.89|556.89|562.89|556.89|562.69|556.69|0
1620395190000|2021-05-07 13:46:30|562.88|556.88|562.44|556.44|562.88|556.88|562.38|556.38|0
1620395200000|2021-05-07 13:46:40|562.47|556.47|562.72|556.72|562.82|556.82|562.47|556.47|0
1620395210000|2021-05-07 13:46:50|562.69|556.69|562.14|556.14|562.69|556.69|562.13|556.13|0
1620395220000|2021-05-07 13:47:00|561.82|555.82|561.45|555.45|561.82|555.82|561.38|555.38|0
1620395230000|2021-05-07 13:47:10|561.47|555.47|562.54|556.54|562.54|556.54|561.47|555.47|0
1620395240000|2021-05-07 13:47:20|562.89|556.89|563.31|557.31|563.35|557.35|562.89|556.89|0
1620395250000|2021-05-07 13:47:30|563.25|557.25|564|558|564.09|558.09|563.25|557.25|0
1620395260000|2021-05-07 13:47:40|563.96|557.96|564.25|558.25|564.43|558.43|563.92|557.92|0
1620395270000|2021-05-07 13:47:50|564.24|558.24|564.09|558.09|564.25|558.25|564.09|558.09|0
1620395280000|2021-05-07 13:48:00|563.94|557.94|563.21|557.21|563.94|557.94|563.19|557.19|0
1620395290000|2021-05-07 13:48:10|563.16|557.16|563.62|557.62|563.62|557.62|563.16|557.16|0
1620395300000|2021-05-07 13:48:20|563.6|557.6|563.64|557.64|563.64|557.64|563.55|557.55|0
1620395310000|2021-05-07 13:48:30|563.63|557.63|564.19|558.19|564.19|558.19|563.63|557.63|0
1620395320000|2021-05-07 13:48:40|564.18|558.18|564.22|558.22|564.36|558.36|564.17|558.17|0
1620395330000|2021-05-07 13:48:50|564.23|558.23|563.99|557.99|564.23|558.23|563.95|557.95|0
1620395340000|2021-05-07 13:49:00|564.11|558.11|564.83|558.83|564.83|558.83|564.1|558.1|0
1620395350000|2021-05-07 13:49:10|564.92|558.92|564.58|558.58|564.92|558.92|564.58|558.58|0
1620395360000|2021-05-07 13:49:20|564.56|558.56|565.31|559.31|565.49|559.49|564.56|558.56|0
1620395370000|2021-05-07 13:49:30|565.23|559.23|566.29|560.29|566.29|560.29|565.23|559.23|0
1620395380000|2021-05-07 13:49:40|566.44|560.44|566.6|560.6|566.96|560.96|566.39|560.39|0
1620395390000|2021-05-07 13:49:50|566.61|560.61|566.39|560.39|566.83|560.83|566.37|560.37|0
1620395400000|2021-05-07 13:50:00|566.38|560.38|565.27|559.27|566.76|560.76|565.27|559.27|0
1620395410000|2021-05-07 13:50:10|564.72|558.72|563.42|557.42|564.73|558.73|563.42|557.42|0
1620395420000|2021-05-07 13:50:20|563.82|557.82|563.89|557.89|563.89|557.89|563.48|557.48|0
1620395430000|2021-05-07 13:50:30|564.01|558.01|564.48|558.48|564.48|558.48|564.01|558.01|0
1620395440000|2021-05-07 13:50:40|564.51|558.51|564.23|558.23|564.51|558.51|563.97|557.97|0
1620395450000|2021-05-07 13:50:50|564.2|558.2|564.58|558.58|564.76|558.76|564.12|558.12|0
1620395460000|2021-05-07 13:51:00|564.57|558.57|563.59|557.59|564.8|558.8|563.59|557.59|0
1620395470000|2021-05-07 13:51:10|563.58|557.58|563.2|557.2|563.82|557.82|563.2|557.2|0
1620395480000|2021-05-07 13:51:20|563.16|557.16|562.93|556.93|563.16|557.16|562.87|556.87|0
1620395490000|2021-05-07 13:51:30|563.25|557.25|563.54|557.54|563.54|557.54|563.25|557.25|0
1620395500000|2021-05-07 13:51:40|563.66|557.66|563.93|557.93|564.03|558.03|563.66|557.66|0
1620395510000|2021-05-07 13:51:50|564.14|558.14|563.95|557.95|564.14|558.14|563.81|557.81|0
1620395520000|2021-05-07 13:52:00|564.05|558.05|564.13|558.13|564.25|558.25|564.05|558.05|0
1620395530000|2021-05-07 13:52:10|564.19|558.19|564.25|558.25|564.27|558.27|563.92|557.92|0
1620395540000|2021-05-07 13:52:20|564.29|558.29|565.86|559.86|565.96|559.96|564.29|558.29|0
1620395550000|2021-05-07 13:52:30|565.67|559.67|565.88|559.88|565.94|559.94|565.67|559.67|0
1620395560000|2021-05-07 13:52:40|565.99|559.99|566.33|560.33|566.33|560.33|565.95|559.95|0
1620395570000|2021-05-07 13:52:50|566.14|560.14|566.13|560.13|566.14|560.14|565.87|559.87|0
1620395580000|2021-05-07 13:53:00|566.17|560.17|566.04|560.04|566.26|560.26|566.04|560.04|0
1620395590000|2021-05-07 13:53:10|566.07|560.07|565.42|559.42|566.17|560.17|565.39|559.39|0
1620395600000|2021-05-07 13:53:20|565.43|559.43|565.74|559.74|565.74|559.74|565.43|559.43|0
1620395610000|2021-05-07 13:53:30|565.83|559.83|566.06|560.06|566.06|560.06|565.79|559.79|0
1620395620000|2021-05-07 13:53:40|566.2|560.2|566.1|560.1|566.2|560.2|566.08|560.08|0
1620395630000|2021-05-07 13:53:50|566.13|560.13|565.64|559.64|566.13|560.13|565.62|559.62|0
1620395640000|2021-05-07 13:54:00|564.86|558.86|564.45|558.45|565.03|559.03|564.09|558.09|0
1620395650000|2021-05-07 13:54:10|564.35|558.35|564.42|558.42|564.52|558.52|564.35|558.35|0
1620395660000|2021-05-07 13:54:20|564.38|558.38|564.1|558.1|564.38|558.38|564.1|558.1|0
1620395670000|2021-05-07 13:54:30|563.66|557.66|564.26|558.26|564.26|558.26|563.66|557.66|0
1620395680000|2021-05-07 13:54:40|564.25|558.25|563.63|557.63|564.25|558.25|563.63|557.63|0
1620395690000|2021-05-07 13:54:50|563.36|557.36|563.18|557.18|563.36|557.36|562.98|556.98|0
1620395700000|2021-05-07 13:55:00|563.2|557.2|563.9|557.9|563.9|557.9|563.2|557.2|0
1620395710000|2021-05-07 13:55:10|563.56|557.56|563.75|557.75|563.75|557.75|563.56|557.56|0
1620395720000|2021-05-07 13:55:20|563.89|557.89|563.82|557.82|563.89|557.89|563.8|557.8|0
1620395730000|2021-05-07 13:55:30|563.89|557.89|563.31|557.31|564.07|558.07|563.31|557.31|0
1620395740000|2021-05-07 13:55:40|563.4|557.4|562.99|556.99|563.4|557.4|562.99|556.99|0
1620395750000|2021-05-07 13:55:50|562.84|556.84|561.36|555.36|562.88|556.88|561.36|555.36|0
1620395760000|2021-05-07 13:56:00|561.45|555.45|561.8|555.8|561.83|555.83|561.43|555.43|0
1620395770000|2021-05-07 13:56:10|561.68|555.68|561.45|555.45|561.68|555.68|561.38|555.38|0
1620395780000|2021-05-07 13:56:20|561.54|555.54|562.02|556.02|562.02|556.02|561.54|555.54|0
1620395790000|2021-05-07 13:56:30|561.92|555.92|561.95|555.95|562.05|556.05|561.86|555.86|0
1620395800000|2021-05-07 13:56:40|561.97|555.97|562.29|556.29|562.37|556.37|561.97|555.97|0
1620395810000|2021-05-07 13:56:50|562.39|556.39|562.33|556.33|562.39|556.39|562.18|556.18|0
1620395820000|2021-05-07 13:57:00|562.43|556.43|562.56|556.56|562.56|556.56|562.36|556.36|0
1620395830000|2021-05-07 13:57:10|562.6|556.6|562.66|556.66|562.72|556.72|562.6|556.6|0
1620395840000|2021-05-07 13:57:20|562.75|556.75|562.12|556.12|562.75|556.75|562.12|556.12|0
1620395850000|2021-05-07 13:57:30|562.11|556.11|562.11|556.11|562.12|556.12|562.02|556.02|0
1620395860000|2021-05-07 13:57:40|562.05|556.05|563.2|557.2|563.2|557.2|562.05|556.05|0
1620395870000|2021-05-07 13:57:50|563.11|557.11|563.48|557.48|563.48|557.48|562.98|556.98|0
1620395880000|2021-05-07 13:58:00|563.49|557.49|563.49|557.49|563.69|557.69|563.49|557.49|0
1620395890000|2021-05-07 13:58:10|563.53|557.53|563.73|557.73|563.73|557.73|563.46|557.46|0
1620395900000|2021-05-07 13:58:20|563.74|557.74|563.83|557.83|563.99|557.99|563.71|557.71|0
1620395910000|2021-05-07 13:58:30|564.11|558.11|563.86|557.86|564.11|558.11|563.76|557.76|0
1620395920000|2021-05-07 13:58:40|563.89|557.89|563.78|557.78|563.92|557.92|563.68|557.68|0
1620395930000|2021-05-07 13:58:50|563.79|557.79|564.12|558.12|564.12|558.12|563.79|557.79|0
1620395940000|2021-05-07 13:59:00|564.04|558.04|564.02|558.02|564.09|558.09|564.02|558.02|0
1620395950000|2021-05-07 13:59:10|563.96|557.96|563.63|557.63|563.96|557.96|563.63|557.63|0
1620395960000|2021-05-07 13:59:20|563.56|557.56|563.59|557.59|563.75|557.75|563.56|557.56|0
1620395970000|2021-05-07 13:59:30|563.82|557.82|563.74|557.74|563.88|557.88|563.74|557.74|0
1620395980000|2021-05-07 13:59:40|563.71|557.71|563.38|557.38|563.71|557.71|563.38|557.38|0
1620395990000|2021-05-07 13:59:50|563.39|557.39|563.22|557.22|563.4|557.4|563.22|557.22|0
1620396000000|2021-05-07 14:00:00|563.31|557.31|563.72|557.72|563.78|557.78|563.31|557.31|0
1620396010000|2021-05-07 14:00:10|563.81|557.81|564.14|558.14|564.14|558.14|563.81|557.81|0
1620396020000|2021-05-07 14:00:20|564.5|558.5|564.73|558.73|564.76|558.76|564.42|558.42|0
1620396030000|2021-05-07 14:00:30|564.81|558.81|565.23|559.23|565.23|559.23|564.81|558.81|0
1620396040000|2021-05-07 14:00:40|565.35|559.35|565.33|559.33|565.39|559.39|565.14|559.14|0
1620396050000|2021-05-07 14:00:50|565.29|559.29|564.66|558.66|565.29|559.29|564.45|558.45|0
1620396060000|2021-05-07 14:01:00|564.67|558.67|564.76|558.76|564.98|558.98|564.67|558.67|0
1620396070000|2021-05-07 14:01:10|564.53|558.53|564.33|558.33|564.54|558.54|564.33|558.33|0
1620396080000|2021-05-07 14:01:20|564.37|558.37|564.39|558.39|564.44|558.44|564.35|558.35|0
1620396090000|2021-05-07 14:01:30|564.13|558.13|564.23|558.23|564.32|558.32|564.13|558.13|0
1620396100000|2021-05-07 14:01:40|564.25|558.25|564.24|558.24|564.26|558.26|564.23|558.23|0
1620396110000|2021-05-07 14:01:50|564.23|558.23|564.29|558.29|564.29|558.29|564.23|558.23|0
1620396120000|2021-05-07 14:02:00|564.37|558.37|564.31|558.31|564.37|558.37|564.19|558.19|0
1620396130000|2021-05-07 14:02:10|564.24|558.24|563.77|557.77|564.24|558.24|563.77|557.77|0
1620396140000|2021-05-07 14:02:20|563.73|557.73|562.79|556.79|563.73|557.73|562.55|556.55|0
1620396150000|2021-05-07 14:02:30|562.76|556.76|563.16|557.16|563.17|557.17|562.76|556.76|0
1620396160000|2021-05-07 14:02:40|563.14|557.14|563.09|557.09|563.18|557.18|563.09|557.09|0
1620396170000|2021-05-07 14:02:50|563.12|557.12|563.29|557.29|563.29|557.29|563.03|557.03|0
1620396180000|2021-05-07 14:03:00|563.3|557.3|563.75|557.75|563.84|557.84|563.3|557.3|0
1620396190000|2021-05-07 14:03:10|563.76|557.76|563.79|557.79|563.88|557.88|563.75|557.75|0
1620396200000|2021-05-07 14:03:20|563.64|557.64|563.47|557.47|563.64|557.64|563.46|557.46|0
1620396210000|2021-05-07 14:03:30|563.66|557.66|563.68|557.68|563.7|557.7|563.66|557.66|0
1620396220000|2021-05-07 14:03:40|563.67|557.67|564.16|558.16|564.16|558.16|563.66|557.66|0
1620396230000|2021-05-07 14:03:50|564.15|558.15|564.17|558.17|564.17|558.17|564.04|558.04|0
1620396240000|2021-05-07 14:04:00|564.16|558.16|564.16|558.16|564.18|558.18|564.14|558.14|0
1620396250000|2021-05-07 14:04:10|564.07|558.07|563.88|557.88|564.07|558.07|563.87|557.87|0
1620396260000|2021-05-07 14:04:20|563.87|557.87|563.95|557.95|564.08|558.08|563.87|557.87|0
1620396270000|2021-05-07 14:04:30|563.96|557.96|564.34|558.34|564.34|558.34|563.96|557.96|0
1620396280000|2021-05-07 14:04:40|564.41|558.41|564.86|558.86|564.86|558.86|564.41|558.41|0
1620396290000|2021-05-07 14:04:50|564.89|558.89|564.35|558.35|564.89|558.89|564.35|558.35|0
1620396300000|2021-05-07 14:05:00|564.26|558.26|564.71|558.71|564.71|558.71|564.26|558.26|0
1620396310000|2021-05-07 14:05:10|564.93|558.93|564.79|558.79|564.93|558.93|564.78|558.78|0
1620396320000|2021-05-07 14:05:20|564.88|558.88|564.79|558.79|564.89|558.89|564.79|558.79|0
1620396330000|2021-05-07 14:05:30|564.8|558.8|564.81|558.81|565.05|559.05|564.8|558.8|0
1620396340000|2021-05-07 14:05:40|564.82|558.82|564.89|558.89|564.92|558.92|564.82|558.82|0
1620396350000|2021-05-07 14:05:50|564.9|558.9|565.05|559.05|565.09|559.09|564.8|558.8|0
1620396360000|2021-05-07 14:06:00|565.21|559.21|565.74|559.74|565.83|559.83|565.21|559.21|0
1620396370000|2021-05-07 14:06:10|565.83|559.83|566.38|560.38|566.38|560.38|565.83|559.83|0
1620396380000|2021-05-07 14:06:20|566.44|560.44|566.66|560.66|566.66|560.66|566.44|560.44|0
1620396390000|2021-05-07 14:06:30|566.94|560.94|566.66|560.66|567.06|561.06|566.66|560.66|0
1620396400000|2021-05-07 14:06:40|566.65|560.65|566.77|560.77|566.86|560.86|566.64|560.64|0
1620396410000|2021-05-07 14:06:50|566.81|560.81|566.81|560.81|566.99|560.99|566.81|560.81|0
1620396420000|2021-05-07 14:07:00|566.8|560.8|566.96|560.96|567.03|561.03|566.8|560.8|0
1620396430000|2021-05-07 14:07:10|566.97|560.97|566.83|560.83|567.16|561.16|566.83|560.83|0
1620396440000|2021-05-07 14:07:20|566.74|560.74|566.77|560.77|566.87|560.87|566.64|560.64|0
1620396450000|2021-05-07 14:07:30|566.7|560.7|566.82|560.82|566.85|560.85|566.7|560.7|0
1620396460000|2021-05-07 14:07:40|566.76|560.76|566.49|560.49|566.76|560.76|566.29|560.29|0
1620396470000|2021-05-07 14:07:50|566.47|560.47|566.36|560.36|566.47|560.47|566.28|560.28|0
1620396480000|2021-05-07 14:08:00|566.37|560.37|566.34|560.34|566.37|560.37|566.29|560.29|0
1620396490000|2021-05-07 14:08:10|566.33|560.33|566.77|560.77|566.92|560.92|566.33|560.33|0
1620396500000|2021-05-07 14:08:20|566.86|560.86|566.81|560.81|566.86|560.86|566.79|560.79|0
1620396510000|2021-05-07 14:08:30|566.7|560.7|566.54|560.54|566.71|560.71|566.49|560.49|0
1620396520000|2021-05-07 14:08:40|566.55|560.55|566.56|560.56|566.62|560.62|566.43|560.43|0
1620396530000|2021-05-07 14:08:50|566.52|560.52|566.87|560.87|566.88|560.88|566.51|560.51|0
1620396540000|2021-05-07 14:09:00|566.78|560.78|566.86|560.86|566.86|560.86|566.76|560.76|0
1620396550000|2021-05-07 14:09:10|566.85|560.85|566.77|560.77|566.94|560.94|566.76|560.76|0
1620396560000|2021-05-07 14:09:20|566.87|560.87|566.72|560.72|566.88|560.88|566.71|560.71|0
1620396570000|2021-05-07 14:09:30|566.69|560.69|567.03|561.03|567.03|561.03|566.69|560.69|0
1620396580000|2021-05-07 14:09:40|567.02|561.02|567.33|561.33|567.33|561.33|567.02|561.02|0
1620396590000|2021-05-07 14:09:50|567.32|561.32|567.37|561.37|567.37|561.37|567.32|561.32|0
1620396600000|2021-05-07 14:10:00|567.39|561.39|567.06|561.06|567.39|561.39|566.99|560.99|0
1620396610000|2021-05-07 14:10:10|567.11|561.11|567.77|561.77|567.77|561.77|567.05|561.05|0
1620396620000|2021-05-07 14:10:20|567.81|561.81|568.33|562.33|568.33|562.33|567.81|561.81|0
1620396630000|2021-05-07 14:10:30|568.34|562.34|568.17|562.17|568.43|562.43|568.14|562.14|0
1620396640000|2021-05-07 14:10:40|568.37|562.37|568.69|562.69|568.69|562.69|568.37|562.37|0
1620396650000|2021-05-07 14:10:50|568.59|562.59|569.56|563.56|569.56|563.56|568.58|562.58|0
1620396660000|2021-05-07 14:11:00|569.73|563.73|570.08|564.08|570.09|564.09|569.73|563.73|0
1620396670000|2021-05-07 14:11:10|569.71|563.71|569.79|563.79|569.95|563.95|569.71|563.71|0
1620396680000|2021-05-07 14:11:20|569.88|563.88|569.79|563.79|569.88|563.88|569.79|563.79|0
1620396690000|2021-05-07 14:11:30|569.98|563.98|570.01|564.01|570.01|564.01|569.91|563.91|0
1620396700000|2021-05-07 14:11:40|570.19|564.19|570.5|564.5|570.5|564.5|570.19|564.19|0
1620396710000|2021-05-07 14:11:50|570.39|564.39|570.6|564.6|570.62|564.62|570.36|564.36|0
1620396720000|2021-05-07 14:12:00|570.39|564.39|570.48|564.48|570.81|564.81|570.39|564.39|0
1620396730000|2021-05-07 14:12:10|570.49|564.49|570.74|564.74|570.78|564.78|570.49|564.49|0
1620396740000|2021-05-07 14:12:20|570.69|564.69|570.22|564.22|570.69|564.69|570.22|564.22|0
1620396750000|2021-05-07 14:12:30|570.16|564.16|570.3|564.3|570.3|564.3|570.16|564.16|0
1620396760000|2021-05-07 14:12:40|570.24|564.24|570.44|564.44|570.5|564.5|570.23|564.23|0
1620396770000|2021-05-07 14:12:50|569.83|563.83|570.06|564.06|570.06|564.06|569.83|563.83|0
1620396780000|2021-05-07 14:13:00|570.01|564.01|570.66|564.66|570.66|564.66|570.01|564.01|0
1620396790000|2021-05-07 14:13:10|570.75|564.75|570.93|564.93|570.96|564.96|570.68|564.68|0
1620396800000|2021-05-07 14:13:20|570.94|564.94|570.89|564.89|571.08|565.08|570.89|564.89|0
1620396810000|2021-05-07 14:13:30|570.88|564.88|570.87|564.87|571.03|565.03|570.85|564.85|0
1620396820000|2021-05-07 14:13:40|570.62|564.62|570.42|564.42|570.62|564.62|570.42|564.42|0
1620396830000|2021-05-07 14:13:50|570.43|564.43|570.52|564.52|570.52|564.52|570.2|564.2|0
1620396840000|2021-05-07 14:14:00|570.5|564.5|570.46|564.46|570.5|564.5|570.42|564.42|0
1620396850000|2021-05-07 14:14:10|570.37|564.37|570.64|564.64|570.67|564.67|570.35|564.35|0
1620396860000|2021-05-07 14:14:20|570.89|564.89|571.1|565.1|571.1|565.1|570.8|564.8|0
1620396870000|2021-05-07 14:14:30|571.08|565.08|571.51|565.51|571.58|565.58|571.08|565.08|0
1620396880000|2021-05-07 14:14:40|571.6|565.6|571.54|565.54|571.64|565.64|571.46|565.46|0
1620396890000|2021-05-07 14:14:50|571.55|565.55|572.18|566.18|572.23|566.23|571.55|565.55|0
1620396900000|2021-05-07 14:15:00|572.12|566.12|571.72|565.72|572.12|566.12|571.7|565.7|0
1620396910000|2021-05-07 14:15:10|571.75|565.75|571.99|565.99|572.07|566.07|571.75|565.75|0
1620396920000|2021-05-07 14:15:20|571.98|565.98|571.86|565.86|572.01|566.01|571.86|565.86|0
1620396930000|2021-05-07 14:15:30|571.71|565.71|571.09|565.09|571.71|565.71|571.09|565.09|0
1620396940000|2021-05-07 14:15:40|571.32|565.32|571.39|565.39|571.44|565.44|571.32|565.32|0
1620396950000|2021-05-07 14:15:50|571.43|565.43|571.85|565.85|571.85|565.85|571.43|565.43|0
1620396960000|2021-05-07 14:16:00|571.88|565.88|571.84|565.84|572.22|566.22|571.84|565.84|0
1620396970000|2021-05-07 14:16:10|571.92|565.92|571.57|565.57|572.07|566.07|571.57|565.57|0
1620396980000|2021-05-07 14:16:20|571.51|565.51|571.98|565.98|572.07|566.07|571.51|565.51|0
1620396990000|2021-05-07 14:16:30|571.97|565.97|572.17|566.17|572.18|566.18|571.97|565.97|0
1620397000000|2021-05-07 14:16:40|572.21|566.21|572.18|566.18|572.34|566.34|572.17|566.17|0
1620397010000|2021-05-07 14:16:50|572.38|566.38|571.94|565.94|572.38|566.38|571.94|565.94|0
1620397020000|2021-05-07 14:17:00|572.12|566.12|572.22|566.22|572.22|566.22|571.99|565.99|0
1620397030000|2021-05-07 14:17:10|572.08|566.08|570.8|564.8|572.1|566.1|570.8|564.8|0
1620397040000|2021-05-07 14:17:20|571|565|570.64|564.64|571|565|570.49|564.49|0
1620397050000|2021-05-07 14:17:30|570.76|564.76|570.73|564.73|570.76|564.76|570.43|564.43|0
1620397060000|2021-05-07 14:17:40|570.64|564.64|570.68|564.68|570.68|564.68|570.54|564.54|0
1620397070000|2021-05-07 14:17:50|570.78|564.78|570.98|564.98|571.09|565.09|570.78|564.78|0
1620397080000|2021-05-07 14:18:00|570.89|564.89|571|565|571|565|570.89|564.89|0
1620397090000|2021-05-07 14:18:10|571.01|565.01|571.23|565.23|571.25|565.25|570.98|564.98|0
1620397100000|2021-05-07 14:18:20|571.24|565.24|571.29|565.29|571.29|565.29|571.22|565.22|0
1620397110000|2021-05-07 14:18:30|571.38|565.38|571.37|565.37|571.55|565.55|571.33|565.33|0
1620397120000|2021-05-07 14:18:40|571.36|565.36|571.38|565.38|571.38|565.38|571.35|565.35|0
1620397130000|2021-05-07 14:18:50|571.45|565.45|571.41|565.41|571.45|565.45|571.4|565.4|0
1620397140000|2021-05-07 14:19:00|571.39|565.39|571.73|565.73|571.89|565.89|571.39|565.39|0
1620397150000|2021-05-07 14:19:10|571.72|565.72|571.71|565.71|571.9|565.9|571.71|565.71|0
1620397160000|2021-05-07 14:19:20|571.74|565.74|571.52|565.52|571.74|565.74|571.52|565.52|0
1620397170000|2021-05-07 14:19:30|571.5|565.5|571.59|565.59|571.61|565.61|571.49|565.49|0
1620397180000|2021-05-07 14:19:40|571.61|565.61|571.32|565.32|571.61|565.61|571.32|565.32|0
1620397190000|2021-05-07 14:19:50|571.33|565.33|571.16|565.16|571.33|565.33|571.16|565.16|0
1620397200000|2021-05-07 14:20:00|570.88|564.88|571.1|565.1|571.1|565.1|570.88|564.88|0
1620397210000|2021-05-07 14:20:10|571.11|565.11|570.96|564.96|571.14|565.14|570.95|564.95|0
1620397220000|2021-05-07 14:20:20|570.85|564.85|570.62|564.62|570.92|564.92|570.62|564.62|0
1620397230000|2021-05-07 14:20:30|570.65|564.65|570.16|564.16|570.68|564.68|570.16|564.16|0
1620397240000|2021-05-07 14:20:40|569.78|563.78|569.51|563.51|569.78|563.78|569.4|563.4|0
1620397250000|2021-05-07 14:20:50|569.5|563.5|569.34|563.34|569.5|563.5|569.33|563.33|0
1620397260000|2021-05-07 14:21:00|569.29|563.29|568.84|562.84|569.29|563.29|568.84|562.84|0
1620397270000|2021-05-07 14:21:10|568.8|562.8|567.74|561.74|568.8|562.8|567.74|561.74|0
1620397280000|2021-05-07 14:21:20|567.73|561.73|567.59|561.59|567.88|561.88|567.59|561.59|0
1620397290000|2021-05-07 14:21:30|567.6|561.6|567.31|561.31|567.6|561.6|567.31|561.31|0
1620397300000|2021-05-07 14:21:40|567.33|561.33|567.04|561.04|567.33|561.33|567.04|561.04|0
1620397310000|2021-05-07 14:21:50|567|561|567.25|561.25|567.25|561.25|567|561|0
1620397320000|2021-05-07 14:22:00|567.24|561.24|567.52|561.52|567.53|561.53|567.24|561.24|0
1620397330000|2021-05-07 14:22:10|567.57|561.57|567.61|561.61|567.62|561.62|567.54|561.54|0
1620397340000|2021-05-07 14:22:20|567.62|561.62|567.61|561.61|567.62|561.62|567.51|561.51|0
1620397350000|2021-05-07 14:22:30|567.7|561.7|567.72|561.72|567.76|561.76|567.7|561.7|0
1620397360000|2021-05-07 14:22:40|567.74|561.74|567.55|561.55|567.84|561.84|567.46|561.46|0
1620397370000|2021-05-07 14:22:50|567.56|561.56|567.5|561.5|567.56|561.56|567.32|561.32|0
1620397380000|2021-05-07 14:23:00|567.48|561.48|567.49|561.49|567.53|561.53|567.48|561.48|0
1620397390000|2021-05-07 14:23:10|567.57|561.57|567.19|561.19|567.57|561.57|567.19|561.19|0
1620397400000|2021-05-07 14:23:20|567.2|561.2|567.17|561.17|567.2|561.2|567.17|561.17|0
1620397410000|2021-05-07 14:23:30|567.19|561.19|567.84|561.84|567.84|561.84|567.14|561.14|0
1620397420000|2021-05-07 14:23:40|567.97|561.97|567.65|561.65|567.97|561.97|567.65|561.65|0
1620397430000|2021-05-07 14:23:50|567.56|561.56|567.76|561.76|567.76|561.76|567.56|561.56|0
1620397440000|2021-05-07 14:24:00|567.77|561.77|567.75|561.75|567.77|561.77|567.75|561.75|0
1620397450000|2021-05-07 14:24:10|567.87|561.87|567.72|561.72|567.87|561.87|567.72|561.72|0
1620397460000|2021-05-07 14:24:20|567.6|561.6|567.65|561.65|567.65|561.65|567.57|561.57|0
1620397470000|2021-05-07 14:24:30|567.62|561.62|568.12|562.12|568.12|562.12|567.62|561.62|0
1620397480000|2021-05-07 14:24:40|568.11|562.11|568.19|562.19|568.19|562.19|568.11|562.11|0
1620397490000|2021-05-07 14:24:50|568.17|562.17|568.29|562.29|568.29|562.29|568.15|562.15|0
1620397500000|2021-05-07 14:25:00|568.38|562.38|568.48|562.48|568.62|562.62|568.38|562.38|0
1620397510000|2021-05-07 14:25:10|568.45|562.45|568.73|562.73|568.73|562.73|568.45|562.45|0
1620397520000|2021-05-07 14:25:20|568.8|562.8|568.69|562.69|568.83|562.83|568.69|562.69|0
1620397530000|2021-05-07 14:25:30|568.66|562.66|568.42|562.42|568.68|562.68|568.42|562.42|0
1620397540000|2021-05-07 14:25:40|568.51|562.51|567.25|561.25|568.51|562.51|567.25|561.25|0
1620397550000|2021-05-07 14:25:50|567.57|561.57|567.61|561.61|567.74|561.74|567.54|561.54|0
1620397560000|2021-05-07 14:26:00|567.63|561.63|567.99|561.99|568.05|562.05|567.63|561.63|0
1620397570000|2021-05-07 14:26:10|568|562|568.25|562.25|568.28|562.28|568|562|0
1620397580000|2021-05-07 14:26:20|568.24|562.24|568.85|562.85|568.85|562.85|568.2|562.2|0
1620397590000|2021-05-07 14:26:30|568.9|562.9|568.95|562.95|568.95|562.95|568.9|562.9|0
1620397600000|2021-05-07 14:26:40|568.93|562.93|569.11|563.11|569.11|563.11|568.89|562.89|0
1620397610000|2021-05-07 14:26:50|568.93|562.93|568.92|562.92|568.98|562.98|568.81|562.81|0
1620397620000|2021-05-07 14:27:00|568.81|562.81|568.99|562.99|568.99|562.99|568.81|562.81|0
1620397630000|2021-05-07 14:27:10|568.96|562.96|569.58|563.58|569.61|563.61|568.96|562.96|0
1620397640000|2021-05-07 14:27:20|569.49|563.49|569.88|563.88|569.88|563.88|569.47|563.47|0
1620397650000|2021-05-07 14:27:30|570.11|564.11|569.99|563.99|570.11|564.11|569.99|563.99|0
1620397660000|2021-05-07 14:27:40|569.97|563.97|570|564|570|564|569.89|563.89|0
1620397670000|2021-05-07 14:27:50|570.02|564.02|570.16|564.16|570.16|564.16|570.02|564.02|0
1620397680000|2021-05-07 14:28:00|570.17|564.17|570.05|564.05|570.23|564.23|569.96|563.96|0
1620397690000|2021-05-07 14:28:10|570.04|564.04|569.8|563.8|570.04|564.04|569.79|563.79|0
1620397700000|2021-05-07 14:28:20|569.79|563.79|569.88|563.88|569.99|563.99|569.79|563.79|0
1620397710000|2021-05-07 14:28:30|569.89|563.89|569.95|563.95|570.08|564.08|569.88|563.88|0
1620397720000|2021-05-07 14:28:40|569.96|563.96|570.08|564.08|570.08|564.08|569.96|563.96|0
1620397730000|2021-05-07 14:28:50|570.09|564.09|569.98|563.98|570.17|564.17|569.98|563.98|0
1620397740000|2021-05-07 14:29:00|569.96|563.96|569.58|563.58|569.96|563.96|569.45|563.45|0
1620397750000|2021-05-07 14:29:10|569.59|563.59|569.55|563.55|569.61|563.61|569.52|563.52|0
1620397760000|2021-05-07 14:29:20|569.56|563.56|569.99|563.99|569.99|563.99|569.56|563.56|0
1620397770000|2021-05-07 14:29:30|570.19|564.19|570.22|564.22|570.25|564.25|570.06|564.06|0
1620397780000|2021-05-07 14:29:40|570.24|564.24|570.28|564.28|570.37|564.37|570.24|564.24|0
1620397790000|2021-05-07 14:29:50|570.23|564.23|570.1|564.1|570.23|564.23|570.09|564.09|0
1620397800000|2021-05-07 14:30:00|570.04|564.04|570.59|564.59|570.6|564.6|570.04|564.04|0
1620397810000|2021-05-07 14:30:10|570.5|564.5|570.48|564.48|570.5|564.5|570.46|564.46|0
1620397820000|2021-05-07 14:30:20|570.49|564.49|570.24|564.24|570.49|564.49|570.24|564.24|0
1620397830000|2021-05-07 14:30:30|570.33|564.33|570.21|564.21|570.33|564.33|570.21|564.21|0
1620397840000|2021-05-07 14:30:40|570.22|564.22|570.54|564.54|570.54|564.54|570.22|564.22|0
1620397850000|2021-05-07 14:30:50|570.56|564.56|570.96|564.96|571.06|565.06|570.48|564.48|0
1620397860000|2021-05-07 14:31:00|571.13|565.13|571.48|565.48|571.48|565.48|571.13|565.13|0
1620397870000|2021-05-07 14:31:10|571.35|565.35|571.1|565.1|571.37|565.37|571.08|565.08|0
1620397880000|2021-05-07 14:31:20|571.11|565.11|571.92|565.92|571.92|565.92|571.11|565.11|0
1620397890000|2021-05-07 14:31:30|571.93|565.93|571.77|565.77|571.99|565.99|571.72|565.72|0
1620397900000|2021-05-07 14:31:40|571.84|565.84|571.72|565.72|571.84|565.84|571.72|565.72|0
1620397910000|2021-05-07 14:31:50|571.65|565.65|570.61|564.61|571.65|565.65|570.51|564.51|0
1620397920000|2021-05-07 14:32:00|570.66|564.66|570.81|564.81|570.88|564.88|570.66|564.66|0
1620397930000|2021-05-07 14:32:10|571.19|565.19|571.15|565.15|571.19|565.19|571.09|565.09|0
1620397940000|2021-05-07 14:32:20|571.22|565.22|571.63|565.63|571.71|565.71|571.22|565.22|0
1620397950000|2021-05-07 14:32:30|571.54|565.54|571.57|565.57|571.67|565.67|571.52|565.52|0
1620397960000|2021-05-07 14:32:40|571.55|565.55|571.32|565.32|571.55|565.55|571.31|565.31|0
1620397970000|2021-05-07 14:32:50|571.31|565.31|571.43|565.43|571.43|565.43|571.2|565.2|0
1620397980000|2021-05-07 14:33:00|571.5|565.5|571.56|565.56|571.58|565.58|571.42|565.42|0
1620397990000|2021-05-07 14:33:10|571.75|565.75|571.76|565.76|571.76|565.76|571.75|565.75|0
1620398000000|2021-05-07 14:33:20|571.67|565.67|571.64|565.64|571.67|565.67|571.64|565.64|0
1620398010000|2021-05-07 14:33:30|571.66|565.66|571.63|565.63|571.66|565.66|571.58|565.58|0
1620398020000|2021-05-07 14:33:40|571.73|565.73|571.97|565.97|572|566|571.72|565.72|0
1620398030000|2021-05-07 14:33:50|571.99|565.99|572.02|566.02|572.02|566.02|571.98|565.98|0
1620398040000|2021-05-07 14:34:00|572.03|566.03|571.92|565.92|572.06|566.06|571.92|565.92|0
1620398050000|2021-05-07 14:34:10|572|566|571.77|565.77|572.01|566.01|571.77|565.77|0
1620398060000|2021-05-07 14:34:20|571.87|565.87|571.94|565.94|572.04|566.04|571.87|565.87|0
1620398070000|2021-05-07 14:34:30|571.95|565.95|572.13|566.13|572.32|566.32|571.86|565.86|0
1620398080000|2021-05-07 14:34:40|572.12|566.12|572.92|566.92|572.92|566.92|572.12|566.12|0
1620398090000|2021-05-07 14:34:50|572.95|566.95|573.26|567.26|573.26|567.26|572.95|566.95|0
1620398100000|2021-05-07 14:35:00|573.35|567.35|573.39|567.39|573.41|567.41|573.34|567.34|0
1620398110000|2021-05-07 14:35:10|573.4|567.4|573.39|567.39|573.41|567.41|573.39|567.39|0
1620398120000|2021-05-07 14:35:20|573.42|567.42|573.87|567.87|573.87|567.87|573.42|567.42|0
1620398130000|2021-05-07 14:35:30|574.05|568.05|573.75|567.75|574.05|568.05|573.75|567.75|0
1620398140000|2021-05-07 14:35:40|573.56|567.56|573.69|567.69|573.7|567.7|573.47|567.47|0
1620398150000|2021-05-07 14:35:50|573.77|567.77|573.88|567.88|573.92|567.92|573.68|567.68|0
1620398160000|2021-05-07 14:36:00|573.94|567.94|574.15|568.15|574.15|568.15|573.94|567.94|0
1620398170000|2021-05-07 14:36:10|573.83|567.83|573.84|567.84|573.86|567.86|573.78|567.78|0
1620398180000|2021-05-07 14:36:20|573.95|567.95|573.07|567.07|574.09|568.09|573.07|567.07|0
1620398190000|2021-05-07 14:36:30|573.15|567.15|572.8|566.8|573.28|567.28|572.8|566.8|0
1620398200000|2021-05-07 14:36:40|572.82|566.82|572.14|566.14|572.82|566.82|572.14|566.14|0
1620398210000|2021-05-07 14:36:50|571.93|565.93|572.29|566.29|572.37|566.37|571.93|565.93|0
1620398220000|2021-05-07 14:37:00|572.57|566.57|572.32|566.32|572.57|566.57|572.32|566.32|0
1620398230000|2021-05-07 14:37:10|572.34|566.34|572.28|566.28|572.49|566.49|572.24|566.24|0
1620398240000|2021-05-07 14:37:20|572.17|566.17|572.43|566.43|572.44|566.44|572.17|566.17|0
1620398250000|2021-05-07 14:37:30|572.37|566.37|572.68|566.68|572.79|566.79|572.37|566.37|0
1620398260000|2021-05-07 14:37:40|572.93|566.93|572.96|566.96|572.96|566.96|572.85|566.85|0
1620398270000|2021-05-07 14:37:50|572.97|566.97|573.05|567.05|573.05|567.05|572.94|566.94|0
1620398280000|2021-05-07 14:38:00|573.08|567.08|572.94|566.94|573.16|567.16|572.94|566.94|0
1620398290000|2021-05-07 14:38:10|573.08|567.08|573.03|567.03|573.08|567.08|572.99|566.99|0
1620398300000|2021-05-07 14:38:20|572.93|566.93|572.87|566.87|572.93|566.93|572.83|566.83|0
1620398310000|2021-05-07 14:38:30|572.82|566.82|572.45|566.45|572.95|566.95|572.45|566.45|0
1620398320000|2021-05-07 14:38:40|572.48|566.48|572.9|566.9|572.9|566.9|572.48|566.48|0
1620398330000|2021-05-07 14:38:50|572.91|566.91|572.83|566.83|572.94|566.94|572.83|566.83|0
1620398340000|2021-05-07 14:39:00|572.82|566.82|572.88|566.88|572.99|566.99|572.82|566.82|0
1620398350000|2021-05-07 14:39:10|572.86|566.86|572.83|566.83|572.9|566.9|572.8|566.8|0
1620398360000|2021-05-07 14:39:20|572.82|566.82|573.01|567.01|573.01|567.01|572.77|566.77|0
1620398370000|2021-05-07 14:39:30|572.91|566.91|572.91|566.91|572.92|566.92|572.91|566.91|0
1620398380000|2021-05-07 14:39:40|572.85|566.85|573.03|567.03|573.03|567.03|572.84|566.84|0
1620398390000|2021-05-07 14:39:50|572.85|566.85|572.78|566.78|572.85|566.85|572.74|566.74|0
1620398400000|2021-05-07 14:40:00|572.82|566.82|573.06|567.06|573.06|567.06|572.74|566.74|0
1620398410000|2021-05-07 14:40:10|573.07|567.07|573.3|567.3|573.3|567.3|573.07|567.07|0
1620398420000|2021-05-07 14:40:20|573.21|567.21|573.83|567.83|573.83|567.83|573.21|567.21|0
1620398430000|2021-05-07 14:40:30|574.23|568.23|575.05|569.05|575.05|569.05|574.23|568.23|0
1620398440000|2021-05-07 14:40:40|575|569|574.72|568.72|575.05|569.05|574.72|568.72|0
1620398450000|2021-05-07 14:40:50|574.71|568.71|574.98|568.98|574.98|568.98|574.71|568.71|0
1620398460000|2021-05-07 14:41:00|575.08|569.08|574.81|568.81|575.09|569.09|574.8|568.8|0
1620398470000|2021-05-07 14:41:10|574.74|568.74|574.87|568.87|574.87|568.87|574.74|568.74|0
1620398480000|2021-05-07 14:41:20|574.85|568.85|574.8|568.8|574.85|568.85|574.7|568.7|0
1620398490000|2021-05-07 14:41:30|574.91|568.91|574.49|568.49|575.14|569.14|574.49|568.49|0
1620398500000|2021-05-07 14:41:40|574.52|568.52|574.46|568.46|574.52|568.52|574.44|568.44|0
1620398510000|2021-05-07 14:41:50|574.45|568.45|574.38|568.38|574.69|568.69|574.38|568.38|0
1620398520000|2021-05-07 14:42:00|574.39|568.39|574.5|568.5|574.5|568.5|574.38|568.38|0
1620398530000|2021-05-07 14:42:10|574.51|568.51|574.78|568.78|574.78|568.78|574.51|568.51|0
1620398540000|2021-05-07 14:42:20|574.79|568.79|574.6|568.6|574.79|568.79|574.59|568.59|0
1620398550000|2021-05-07 14:42:30|574.67|568.67|574.33|568.33|574.76|568.76|574.33|568.33|0
1620398560000|2021-05-07 14:42:40|574.34|568.34|574.47|568.47|574.49|568.49|574.34|568.34|0
1620398570000|2021-05-07 14:42:50|574.43|568.43|574.33|568.33|574.43|568.43|574.33|568.33|0
1620398580000|2021-05-07 14:43:00|574.34|568.34|575|569|575|569|574.34|568.34|0
1620398590000|2021-05-07 14:43:10|575.03|569.03|574.53|568.53|575.03|569.03|574.53|568.53|0
1620398610000|2021-05-07 14:43:30|574.52|568.52|574.55|568.55|574.55|568.55|574.52|568.52|0
1620398620000|2021-05-07 14:43:40|574.56|568.56|574.44|568.44|574.56|568.56|574.44|568.44|0
1620398630000|2021-05-07 14:43:50|574.4|568.4|574.28|568.28|574.41|568.41|574.28|568.28|0
1620398640000|2021-05-07 14:44:00|574.29|568.29|574.34|568.34|574.37|568.37|574.26|568.26|0
1620398650000|2021-05-07 14:44:10|574.38|568.38|574.28|568.28|574.48|568.48|574.27|568.27|0
1620398660000|2021-05-07 14:44:20|574.1|568.1|573.72|567.72|574.1|568.1|573.11|567.11|0
1620398670000|2021-05-07 14:44:30|573.75|567.75|574.01|568.01|574.1|568.1|573.74|567.74|0
1620398680000|2021-05-07 14:44:40|574.02|568.02|573.95|567.95|574.02|568.02|573.95|567.95|0
1620398690000|2021-05-07 14:44:50|573.97|567.97|573.95|567.95|573.99|567.99|573.95|567.95|0
1620398700000|2021-05-07 14:45:00|573.97|567.97|574.17|568.17|574.17|568.17|573.96|567.96|0
1620398710000|2021-05-07 14:45:10|574.19|568.19|574.74|568.74|574.74|568.74|574.15|568.15|0
1620398720000|2021-05-07 14:45:20|575.08|569.08|575.31|569.31|575.31|569.31|575.08|569.08|0
1620398730000|2021-05-07 14:45:30|575.29|569.29|575.19|569.19|575.29|569.29|575.19|569.19|0
1620398740000|2021-05-07 14:45:40|575.16|569.16|575.02|569.02|575.16|569.16|575.02|569.02|0
1620398750000|2021-05-07 14:45:50|574.93|568.93|575.09|569.09|575.09|569.09|574.91|568.91|0
1620398760000|2021-05-07 14:46:00|574.91|568.91|574.82|568.82|574.91|568.91|574.82|568.82|0
1620398770000|2021-05-07 14:46:10|574.85|568.85|574.85|568.85|574.86|568.86|574.85|568.85|0
1620398780000|2021-05-07 14:46:20|574.8|568.8|574.2|568.2|574.8|568.8|574.2|568.2|0
1620398790000|2021-05-07 14:46:30|574.18|568.18|573.44|567.44|574.18|568.18|573.35|567.35|0
1620398800000|2021-05-07 14:46:40|573.47|567.47|573.26|567.26|573.47|567.47|573.26|567.26|0
1620398810000|2021-05-07 14:46:50|573.2|567.2|573.14|567.14|573.2|567.2|573.14|567.14|0
1620398820000|2021-05-07 14:47:00|573.15|567.15|573.55|567.55|573.55|567.55|573.15|567.15|0
1620398830000|2021-05-07 14:47:10|573.64|567.64|573.29|567.29|573.64|567.64|573.28|567.28|0
1620398840000|2021-05-07 14:47:20|573.38|567.38|573.46|567.46|573.46|567.46|573.38|567.38|0
1620398850000|2021-05-07 14:47:30|573.77|567.77|573.77|567.77|573.77|567.77|573.76|567.76|0
1620398860000|2021-05-07 14:47:40|573.68|567.68|573.71|567.71|573.71|567.71|573.62|567.62|0
1620398870000|2021-05-07 14:47:50|573.7|567.7|573.85|567.85|573.96|567.96|573.69|567.69|0
1620398880000|2021-05-07 14:48:00|574.03|568.03|574.13|568.13|574.13|568.13|574.03|568.03|0
1620398890000|2021-05-07 14:48:10|573.99|567.99|573.35|567.35|574.01|568.01|573.35|567.35|0
1620398900000|2021-05-07 14:48:20|573.39|567.39|573.07|567.07|573.39|567.39|572.88|566.88|0
1620398910000|2021-05-07 14:48:30|573.08|567.08|572.99|566.99|573.09|567.09|572.99|566.99|0
1620398920000|2021-05-07 14:48:40|573.08|567.08|572.93|566.93|573.1|567.1|572.92|566.92|0
1620398930000|2021-05-07 14:48:50|572.94|566.94|572.99|566.99|572.99|566.99|572.92|566.92|0
1620398940000|2021-05-07 14:49:00|572.95|566.95|573.04|567.04|573.04|567.04|572.93|566.93|0
1620398950000|2021-05-07 14:49:10|573.01|567.01|573.02|567.02|573.02|567.02|573.01|567.01|0
1620398960000|2021-05-07 14:49:20|573.03|567.03|573.3|567.3|573.3|567.3|573.01|567.01|0
1620398970000|2021-05-07 14:49:30|573.27|567.27|573.29|567.29|573.29|567.29|573.23|567.23|0
1620398980000|2021-05-07 14:49:40|573.28|567.28|573.28|567.28|573.28|567.28|573.27|567.27|0
1620398990000|2021-05-07 14:49:50|573.27|567.27|573.6|567.6|573.6|567.6|573.25|567.25|0
1620399000000|2021-05-07 14:50:00|573.71|567.71|574.01|568.01|574.01|568.01|573.71|567.71|0
1620399010000|2021-05-07 14:50:10|574|568|574.38|568.38|574.38|568.38|574|568|0
1620399020000|2021-05-07 14:50:20|574.43|568.43|574.49|568.49|574.49|568.49|574.43|568.43|0
1620399030000|2021-05-07 14:50:30|574.48|568.48|574.52|568.52|574.56|568.56|574.48|568.48|0
1620399040000|2021-05-07 14:50:40|574.53|568.53|574.9|568.9|574.95|568.95|574.53|568.53|0
1620399050000|2021-05-07 14:50:50|574.86|568.86|574.9|568.9|574.92|568.92|574.86|568.86|0
1620399060000|2021-05-07 14:51:00|574.99|568.99|575.16|569.16|575.16|569.16|574.92|568.92|0
1620399070000|2021-05-07 14:51:10|575.42|569.42|576.01|570.01|576.05|570.05|575.42|569.42|0
1620399080000|2021-05-07 14:51:20|575.98|569.98|575.85|569.85|576.04|570.04|575.85|569.85|0
1620399090000|2021-05-07 14:51:30|575.82|569.82|575.84|569.84|575.84|569.84|575.79|569.79|0
1620399100000|2021-05-07 14:51:40|575.85|569.85|576.01|570.01|576.12|570.12|575.82|569.82|0
1620399110000|2021-05-07 14:51:50|576.02|570.02|575.92|569.92|576.04|570.04|575.92|569.92|0
1620399120000|2021-05-07 14:52:00|575.95|569.95|575.81|569.81|575.95|569.95|575.81|569.81|0
1620399130000|2021-05-07 14:52:10|575.79|569.79|575.66|569.66|575.79|569.79|575.66|569.66|0
1620399140000|2021-05-07 14:52:20|575.68|569.68|575.7|569.7|575.7|569.7|575.68|569.68|0
1620399150000|2021-05-07 14:52:30|575.62|569.62|575.12|569.12|575.62|569.62|575.12|569.12|0
1620399160000|2021-05-07 14:52:40|575.11|569.11|575.38|569.38|575.41|569.41|575.11|569.11|0
1620399170000|2021-05-07 14:52:50|575.47|569.47|575.77|569.77|575.77|569.77|575.47|569.47|0
1620399180000|2021-05-07 14:53:00|575.74|569.74|576.25|570.25|576.25|570.25|575.74|569.74|0
1620399190000|2021-05-07 14:53:10|576.28|570.28|576.7|570.7|576.7|570.7|576.28|570.28|0
1620399200000|2021-05-07 14:53:20|576.64|570.64|577.06|571.06|577.06|571.06|576.64|570.64|0
1620399210000|2021-05-07 14:53:30|577.15|571.15|577.41|571.41|577.5|571.5|577.15|571.15|0
1620399220000|2021-05-07 14:53:40|577.53|571.53|577.32|571.32|577.53|571.53|577.28|571.28|0
1620399230000|2021-05-07 14:53:50|577.6|571.6|577.55|571.55|577.65|571.65|577.52|571.52|0
1620399240000|2021-05-07 14:54:00|577.52|571.52|578.31|572.31|578.31|572.31|577.52|571.52|0
1620399250000|2021-05-07 14:54:10|578.43|572.43|578.45|572.45|578.45|572.45|578.33|572.33|0
1620399260000|2021-05-07 14:54:20|578.18|572.18|578.41|572.41|578.42|572.42|578.18|572.18|0
1620399270000|2021-05-07 14:54:30|578.42|572.42|578.55|572.55|578.63|572.63|578.4|572.4|0
1620399280000|2021-05-07 14:54:40|578.56|572.56|578.39|572.39|578.57|572.57|578.39|572.39|0
1620399290000|2021-05-07 14:54:50|578.38|572.38|578.2|572.2|578.38|572.38|577.93|571.93|0
1620399300000|2021-05-07 14:55:00|578.33|572.33|578.39|572.39|578.51|572.51|578.33|572.33|0
1620399310000|2021-05-07 14:55:10|578.42|572.42|578.25|572.25|578.42|572.42|578.25|572.25|0
1620399320000|2021-05-07 14:55:20|578.22|572.22|578.44|572.44|578.44|572.44|578.22|572.22|0
1620399330000|2021-05-07 14:55:30|578.45|572.45|578.51|572.51|578.51|572.51|578.37|572.37|0
1620399340000|2021-05-07 14:55:40|578.6|572.6|578.8|572.8|578.8|572.8|578.6|572.6|0
1620399350000|2021-05-07 14:55:50|578.65|572.65|578.61|572.61|578.65|572.65|578.61|572.61|0
1620399360000|2021-05-07 14:56:00|578.44|572.44|578.1|572.1|578.44|572.44|578.1|572.1|0
1620399370000|2021-05-07 14:56:10|578.01|572.01|578|572|578.01|572.01|577.98|571.98|0
1620399380000|2021-05-07 14:56:20|578.04|572.04|577.88|571.88|578.04|572.04|577.88|571.88|0
1620399390000|2021-05-07 14:56:30|577.84|571.84|577.36|571.36|577.84|571.84|577.36|571.36|0
1620399400000|2021-05-07 14:56:40|577.32|571.32|577.24|571.24|577.32|571.32|577.14|571.14|0
1620399410000|2021-05-07 14:56:50|577.25|571.25|577.1|571.1|577.25|571.25|576.99|570.99|0
1620399420000|2021-05-07 14:57:00|577.01|571.01|576.96|570.96|577.01|571.01|576.94|570.94|0
1620399430000|2021-05-07 14:57:10|576.86|570.86|576.49|570.49|576.86|570.86|576.49|570.49|0
1620399440000|2021-05-07 14:57:20|576.2|570.2|575.7|569.7|576.2|570.2|575.6|569.6|0
1620399450000|2021-05-07 14:57:30|575.73|569.73|574.67|568.67|575.73|569.73|574.67|568.67|0
1620399460000|2021-05-07 14:57:40|574.66|568.66|574.86|568.86|574.86|568.86|574.49|568.49|0
1620399470000|2021-05-07 14:57:50|574.84|568.84|575.33|569.33|575.33|569.33|574.82|568.82|0
1620399480000|2021-05-07 14:58:00|575.25|569.25|575.51|569.51|575.51|569.51|575.25|569.25|0
1620399490000|2021-05-07 14:58:10|575.42|569.42|575.44|569.44|575.44|569.44|575.42|569.42|0
1620399500000|2021-05-07 14:58:20|575.41|569.41|575.67|569.67|575.67|569.67|575.4|569.4|0
1620399510000|2021-05-07 14:58:30|575.66|569.66|576.08|570.08|576.12|570.12|575.66|569.66|0
1620399520000|2021-05-07 14:58:40|576.11|570.11|576.22|570.22|576.22|570.22|576.1|570.1|0
1620399530000|2021-05-07 14:58:50|576.26|570.26|576.5|570.5|576.5|570.5|576.26|570.26|0
1620399540000|2021-05-07 14:59:00|576.49|570.49|576.24|570.24|576.49|570.49|576.19|570.19|0
1620399550000|2021-05-07 14:59:10|576.4|570.4|577.08|571.08|577.08|571.08|576.4|570.4|0
1620399560000|2021-05-07 14:59:20|577.18|571.18|577.35|571.35|577.4|571.4|577.18|571.18|0
1620399570000|2021-05-07 14:59:30|577.22|571.22|577.32|571.32|577.32|571.32|577.22|571.22|0
1620399580000|2021-05-07 14:59:40|577.33|571.33|577.38|571.38|577.39|571.39|577.33|571.33|0
1620399590000|2021-05-07 14:59:50|577.37|571.37|577.36|571.36|577.47|571.47|577.27|571.27|0
1620399600000|2021-05-07 15:00:00|577.38|571.38|577.12|571.12|577.39|571.39|577.12|571.12|0
1620399610000|2021-05-07 15:00:10|577.07|571.07|576.88|570.88|577.07|571.07|576.79|570.79|0
1620399620000|2021-05-07 15:00:20|576.87|570.87|576.94|570.94|576.94|570.94|576.86|570.86|0
1620399630000|2021-05-07 15:00:30|577.04|571.04|576.99|570.99|577.08|571.08|576.98|570.98|0
1620399640000|2021-05-07 15:00:40|577|571|577.39|571.39|577.4|571.4|577|571|0
1620399650000|2021-05-07 15:00:50|577.37|571.37|577.78|571.78|577.78|571.78|577.37|571.37|0
1620399660000|2021-05-07 15:01:00|577.77|571.77|578.38|572.38|578.38|572.38|577.77|571.77|0
1620399670000|2021-05-07 15:01:10|578.49|572.49|578.61|572.61|578.61|572.61|578.47|572.47|0
1620399680000|2021-05-07 15:01:20|578.59|572.59|578.69|572.69|578.69|572.69|578.58|572.58|0
1620399690000|2021-05-07 15:01:30|578.68|572.68|578.61|572.61|578.76|572.76|578.6|572.6|0
1620399700000|2021-05-07 15:01:40|578.27|572.27|577.82|571.82|578.29|572.29|577.82|571.82|0
1620399710000|2021-05-07 15:01:50|577.67|571.67|575.97|569.97|577.67|571.67|575.71|569.71|0
1620399720000|2021-05-07 15:02:00|575.94|569.94|576.32|570.32|576.32|570.32|575.94|569.94|0
1620399730000|2021-05-07 15:02:10|576.31|570.31|575.88|569.88|576.33|570.33|575.78|569.78|0
1620399740000|2021-05-07 15:02:20|575.86|569.86|575.84|569.84|575.86|569.86|575.74|569.74|0
1620399750000|2021-05-07 15:02:30|575.94|569.94|575.55|569.55|575.94|569.94|575.55|569.55|0
1620399760000|2021-05-07 15:02:40|575.69|569.69|575.66|569.66|575.72|569.72|575.66|569.66|0
1620399770000|2021-05-07 15:02:50|575.84|569.84|575.73|569.73|575.84|569.84|575.72|569.72|0
1620399780000|2021-05-07 15:03:00|575.46|569.46|575.9|569.9|575.9|569.9|575.45|569.45|0
1620399790000|2021-05-07 15:03:10|576.38|570.38|576.29|570.29|576.38|570.38|576.27|570.27|0
1620399800000|2021-05-07 15:03:20|576.27|570.27|576.31|570.31|576.31|570.31|576.26|570.26|0
1620399810000|2021-05-07 15:03:30|576.28|570.28|576.35|570.35|576.35|570.35|576.28|570.28|0
1620399820000|2021-05-07 15:03:40|576.58|570.58|576.79|570.79|576.79|570.79|576.58|570.58|0
1620399830000|2021-05-07 15:03:50|576.88|570.88|576.99|570.99|576.99|570.99|576.87|570.87|0
1620399840000|2021-05-07 15:04:00|577.02|571.02|577.22|571.22|577.22|571.22|577.01|571.01|0
1620399850000|2021-05-07 15:04:10|577.21|571.21|577.13|571.13|577.31|571.31|577.13|571.13|0
1620399860000|2021-05-07 15:04:20|577.1|571.1|577.05|571.05|577.2|571.2|577.05|571.05|0
1620399870000|2021-05-07 15:04:30|577.16|571.16|577.1|571.1|577.16|571.16|577.1|571.1|0
1620399880000|2021-05-07 15:04:40|577.07|571.07|576.81|570.81|577.07|571.07|576.79|570.79|0
1620399890000|2021-05-07 15:04:50|576.53|570.53|576.9|570.9|576.9|570.9|576.53|570.53|0
1620399900000|2021-05-07 15:05:00|576.99|570.99|577.05|571.05|577.1|571.1|576.99|570.99|0
1620399910000|2021-05-07 15:05:10|577.08|571.08|577.15|571.15|577.15|571.15|577.08|571.08|0
1620399920000|2021-05-07 15:05:20|577.16|571.16|576.67|570.67|577.16|571.16|576.67|570.67|0
1620399930000|2021-05-07 15:05:30|576.51|570.51|576.46|570.46|576.55|570.55|576.46|570.46|0
1620399940000|2021-05-07 15:05:40|576.37|570.37|576.54|570.54|576.54|570.54|576.37|570.37|0
1620399950000|2021-05-07 15:05:50|576.46|570.46|576.41|570.41|576.46|570.46|576.37|570.37|0
1620399960000|2021-05-07 15:06:00|576.5|570.5|576.57|570.57|576.61|570.61|576.5|570.5|0
1620399970000|2021-05-07 15:06:10|576.51|570.51|576.07|570.07|576.51|570.51|576.07|570.07|0
1620399980000|2021-05-07 15:06:20|576|570|575.91|569.91|576.01|570.01|575.91|569.91|0
1620399990000|2021-05-07 15:06:30|575.92|569.92|575.32|569.32|575.93|569.93|575.26|569.26|0
1620400000000|2021-05-07 15:06:40|575.33|569.33|575.19|569.19|575.33|569.33|575.19|569.19|0
1620400010000|2021-05-07 15:06:50|575.11|569.11|575.16|569.16|575.19|569.19|575.03|569.03|0
1620400020000|2021-05-07 15:07:00|575.07|569.07|574.85|568.85|575.07|569.07|574.84|568.84|0
1620400030000|2021-05-07 15:07:10|574.82|568.82|574.73|568.73|574.82|568.82|574.73|568.73|0
1620400040000|2021-05-07 15:07:20|574.72|568.72|573.99|567.99|574.72|568.72|573.95|567.95|0
1620400050000|2021-05-07 15:07:30|574.01|568.01|574.47|568.47|574.47|568.47|574.01|568.01|0
1620400060000|2021-05-07 15:07:40|574.54|568.54|574.57|568.57|574.76|568.76|574.54|568.54|0
1620400070000|2021-05-07 15:07:50|574.59|568.59|574.48|568.48|574.59|568.59|574.48|568.48|0
1620400080000|2021-05-07 15:08:00|574.5|568.5|574.41|568.41|574.5|568.5|574.37|568.37|0
1620400090000|2021-05-07 15:08:10|574.39|568.39|574.33|568.33|574.39|568.39|574.31|568.31|0
1620400100000|2021-05-07 15:08:20|574.32|568.32|574.18|568.18|574.32|568.32|574.18|568.18|0
1620400110000|2021-05-07 15:08:30|574.27|568.27|574.32|568.32|574.32|568.32|574.22|568.22|0
1620400120000|2021-05-07 15:08:40|574.51|568.51|574.56|568.56|574.56|568.56|574.45|568.45|0
1620400130000|2021-05-07 15:08:50|574.62|568.62|574.64|568.64|574.64|568.64|574.62|568.62|0
1620400140000|2021-05-07 15:09:00|574.61|568.61|574.4|568.4|574.61|568.61|574.4|568.4|0
1620400150000|2021-05-07 15:09:10|574.31|568.31|574.44|568.44|574.44|568.44|574.31|568.31|0
1620400160000|2021-05-07 15:09:20|574.45|568.45|574.42|568.42|574.47|568.47|574.39|568.39|0
1620400170000|2021-05-07 15:09:30|574.41|568.41|574.61|568.61|574.61|568.61|574.41|568.41|0
1620400180000|2021-05-07 15:09:40|574.95|568.95|575.04|569.04|575.05|569.05|574.95|568.95|0
1620400190000|2021-05-07 15:09:50|575.05|569.05|574.99|568.99|575.05|569.05|574.99|568.99|0
1620400200000|2021-05-07 15:10:00|574.87|568.87|574.73|568.73|575|569|574.71|568.71|0
1620400210000|2021-05-07 15:10:10|574.79|568.79|575.26|569.26|575.26|569.26|574.78|568.78|0
1620400220000|2021-05-07 15:10:20|575.28|569.28|575.28|569.28|575.28|569.28|575.28|569.28|0
1620400230000|2021-05-07 15:10:30|575.25|569.25|575.39|569.39|575.39|569.39|575.15|569.15|0
1620400240000|2021-05-07 15:10:40|575.42|569.42|575.49|569.49|575.49|569.49|575.37|569.37|0
1620400250000|2021-05-07 15:10:50|575.59|569.59|575.71|569.71|575.71|569.71|575.59|569.59|0
1620400260000|2021-05-07 15:11:00|575.7|569.7|575.77|569.77|575.78|569.78|575.7|569.7|0
1620400270000|2021-05-07 15:11:10|575.8|569.8|576|570|576|570|575.8|569.8|0
1620400280000|2021-05-07 15:11:20|575.99|569.99|576.01|570.01|576.01|570.01|575.99|569.99|0
1620400290000|2021-05-07 15:11:30|576.04|570.04|576.11|570.11|576.14|570.14|576.04|570.04|0
1620400300000|2021-05-07 15:11:40|576.13|570.13|576.24|570.24|576.24|570.24|576.13|570.13|0
1620400310000|2021-05-07 15:11:50|576.27|570.27|576.27|570.27|576.27|570.27|576.27|570.27|0
1620400320000|2021-05-07 15:12:00|576.24|570.24|576.06|570.06|576.24|570.24|575.87|569.87|0
1620400330000|2021-05-07 15:12:10|576.05|570.05|575.8|569.8|576.05|570.05|575.74|569.74|0
1620400340000|2021-05-07 15:12:20|575.74|569.74|575.74|569.74|575.74|569.74|575.74|569.74|0
1620400350000|2021-05-07 15:12:30|575.76|569.76|575.76|569.76|575.76|569.76|575.76|569.76|0
1620400360000|2021-05-07 15:12:40|575.77|569.77|576.01|570.01|576.09|570.09|575.77|569.77|0
1620400370000|2021-05-07 15:12:50|576.1|570.1|576.15|570.15|576.15|570.15|576.1|570.1|0
1620400380000|2021-05-07 15:13:00|576.16|570.16|576.24|570.24|576.24|570.24|576.16|570.16|0
1620400390000|2021-05-07 15:13:10|576.21|570.21|576.23|570.23|576.23|570.23|576.2|570.2|0
1620400400000|2021-05-07 15:13:20|576.22|570.22|576.26|570.26|576.3|570.3|576.22|570.22|0
1620400410000|2021-05-07 15:13:30|576.25|570.25|576.27|570.27|576.27|570.27|576.24|570.24|0
1620400420000|2021-05-07 15:13:40|576.31|570.31|576.28|570.28|576.31|570.31|576.27|570.27|0
1620400430000|2021-05-07 15:13:50|576.18|570.18|576.23|570.23|576.23|570.23|576.18|570.18|0
1620400440000|2021-05-07 15:14:00|576.24|570.24|576.26|570.26|576.35|570.35|576.24|570.24|0
1620400450000|2021-05-07 15:14:10|576.24|570.24|576.36|570.36|576.36|570.36|576.24|570.24|0
1620400460000|2021-05-07 15:14:20|576.34|570.34|576.24|570.24|576.44|570.44|576.18|570.18|0
1620400470000|2021-05-07 15:14:30|576.15|570.15|576.18|570.18|576.18|570.18|576.11|570.11|0
1620400480000|2021-05-07 15:14:40|576.15|570.15|574.96|568.96|576.15|570.15|574.95|568.95|0
1620400490000|2021-05-07 15:14:50|574.89|568.89|575.52|569.52|575.52|569.52|574.89|568.89|0
1620400500000|2021-05-07 15:15:00|575.55|569.55|575.66|569.66|575.67|569.67|575.52|569.52|0
1620400510000|2021-05-07 15:15:10|575.68|569.68|575.58|569.58|575.68|569.68|575.58|569.58|0
1620400520000|2021-05-07 15:15:20|575.67|569.67|575.59|569.59|575.67|569.67|575.58|569.58|0
1620400530000|2021-05-07 15:15:30|575.22|569.22|575.44|569.44|575.44|569.44|575.2|569.2|0
1620400540000|2021-05-07 15:15:40|575.4|569.4|575.16|569.16|575.4|569.4|575.16|569.16|0
1620400550000|2021-05-07 15:15:50|575.18|569.18|574.64|568.64|575.24|569.24|574.56|568.56|0
1620400560000|2021-05-07 15:16:00|574.61|568.61|574.69|568.69|574.71|568.71|574.54|568.54|0
1620400570000|2021-05-07 15:16:10|574.68|568.68|574.87|568.87|574.87|568.87|574.68|568.68|0
1620400580000|2021-05-07 15:16:20|574.9|568.9|574.96|568.96|574.96|568.96|574.83|568.83|0
1620400590000|2021-05-07 15:16:30|575.18|569.18|575.32|569.32|575.32|569.32|575.18|569.18|0
1620400600000|2021-05-07 15:16:40|575.38|569.38|575.54|569.54|575.55|569.55|575.38|569.38|0
1620400610000|2021-05-07 15:16:50|575.53|569.53|575.31|569.31|575.53|569.53|575.31|569.31|0
1620400620000|2021-05-07 15:17:00|575.37|569.37|575.34|569.34|575.42|569.42|575.34|569.34|0
1620400630000|2021-05-07 15:17:10|575.37|569.37|575.46|569.46|575.55|569.55|575.37|569.37|0
1620400640000|2021-05-07 15:17:20|575.42|569.42|575.68|569.68|575.68|569.68|575.37|569.37|0
1620400650000|2021-05-07 15:17:30|575.87|569.87|576.09|570.09|576.11|570.11|575.87|569.87|0
1620400660000|2021-05-07 15:17:40|576.07|570.07|575.92|569.92|576.07|570.07|575.92|569.92|0
1620400670000|2021-05-07 15:17:50|575.95|569.95|575.31|569.31|575.95|569.95|575.31|569.31|0
1620400680000|2021-05-07 15:18:00|575.28|569.28|574.83|568.83|575.28|569.28|574.83|568.83|0
1620400690000|2021-05-07 15:18:10|574.73|568.73|574.71|568.71|574.73|568.73|574.71|568.71|0
1620400700000|2021-05-07 15:18:20|574.7|568.7|574.48|568.48|574.7|568.7|574.45|568.45|0
1620400710000|2021-05-07 15:18:30|574.54|568.54|574.06|568.06|574.63|568.63|574.06|568.06|0
1620400720000|2021-05-07 15:18:40|574.08|568.08|573.65|567.65|574.08|568.08|573.65|567.65|0
1620400730000|2021-05-07 15:18:50|573.64|567.64|573.63|567.63|573.82|567.82|573.63|567.63|0
1620400740000|2021-05-07 15:19:00|573.6|567.6|573.86|567.86|573.86|567.86|573.54|567.54|0
1620400750000|2021-05-07 15:19:10|573.99|567.99|573.99|567.99|574|568|573.99|567.99|0
1620400760000|2021-05-07 15:19:20|573.96|567.96|573.95|567.95|574.26|568.26|573.95|567.95|0
1620400770000|2021-05-07 15:19:30|573.94|567.94|574.04|568.04|574.05|568.05|573.94|567.94|0
1620400780000|2021-05-07 15:19:40|574.22|568.22|574.16|568.16|574.22|568.22|574.09|568.09|0
1620400790000|2021-05-07 15:19:50|574.19|568.19|574.19|568.19|574.21|568.21|574.18|568.18|0
1620400800000|2021-05-07 15:20:00|574.15|568.15|574.12|568.12|574.15|568.15|574.06|568.06|0
1620400810000|2021-05-07 15:20:10|574.13|568.13|574.1|568.1|574.13|568.13|574.07|568.07|0
1620400820000|2021-05-07 15:20:20|574.08|568.08|574.38|568.38|574.38|568.38|574|568|0
1620400830000|2021-05-07 15:20:30|574.39|568.39|574.47|568.47|574.47|568.47|574.38|568.38|0
1620400840000|2021-05-07 15:20:40|574.48|568.48|574.88|568.88|574.88|568.88|574.48|568.48|0
1620400850000|2021-05-07 15:20:50|574.97|568.97|575.35|569.35|575.35|569.35|574.97|568.97|0
1620400860000|2021-05-07 15:21:00|575.22|569.22|575.22|569.22|575.22|569.22|575.22|569.22|0
1620400870000|2021-05-07 15:21:10|575.21|569.21|575.18|569.18|575.22|569.22|575.18|569.18|0
1620400880000|2021-05-07 15:21:20|575.13|569.13|575.04|569.04|575.13|569.13|575.04|569.04|0
1620400890000|2021-05-07 15:21:30|575.08|569.08|575.11|569.11|575.2|569.2|575.05|569.05|0
1620400900000|2021-05-07 15:21:40|575.12|569.12|575.03|569.03|575.12|569.12|575.03|569.03|0
1620400910000|2021-05-07 15:21:50|575.04|569.04|575.17|569.17|575.22|569.22|575.03|569.03|0
1620400920000|2021-05-07 15:22:00|575.21|569.21|575.2|569.2|575.21|569.21|575.2|569.2|0
1620400930000|2021-05-07 15:22:10|575.01|569.01|575.01|569.01|575.02|569.02|575.01|569.01|0
1620400940000|2021-05-07 15:22:20|575.04|569.04|575.24|569.24|575.25|569.25|575.04|569.04|0
1620400950000|2021-05-07 15:22:30|575.22|569.22|575.1|569.1|575.22|569.22|575.1|569.1|0
1620400960000|2021-05-07 15:22:40|575.13|569.13|574.97|568.97|575.13|569.13|574.97|568.97|0
1620400970000|2021-05-07 15:22:50|575.01|569.01|574.92|568.92|575.01|569.01|574.92|568.92|0
1620400980000|2021-05-07 15:23:00|574.93|568.93|574.92|568.92|574.93|568.93|574.89|568.89|0
1620400990000|2021-05-07 15:23:10|574.91|568.91|574.86|568.86|574.94|568.94|574.86|568.86|0
1620401000000|2021-05-07 15:23:20|574.87|568.87|574.87|568.87|574.88|568.88|574.87|568.87|0
1620401010000|2021-05-07 15:23:30|574.88|568.88|574.85|568.85|574.88|568.88|574.84|568.84|0
1620401020000|2021-05-07 15:23:40|574.82|568.82|574.93|568.93|574.93|568.93|574.82|568.82|0
1620401030000|2021-05-07 15:23:50|574.95|568.95|575.19|569.19|575.36|569.36|574.95|568.95|0
1620401040000|2021-05-07 15:24:00|575.25|569.25|575.19|569.19|575.25|569.25|575.19|569.19|0
1620401050000|2021-05-07 15:24:10|575.2|569.2|575.34|569.34|575.34|569.34|575.2|569.2|0
1620401060000|2021-05-07 15:24:20|575.33|569.33|575.44|569.44|575.44|569.44|575.33|569.33|0
1620401070000|2021-05-07 15:24:30|575.45|569.45|575.21|569.21|575.45|569.45|575.21|569.21|0
1620401080000|2021-05-07 15:24:40|575.18|569.18|575.01|569.01|575.18|569.18|574.99|568.99|0
1620401090000|2021-05-07 15:24:50|575|569|574.93|568.93|575|569|574.89|568.89|0
1620401100000|2021-05-07 15:25:00|574.9|568.9|574.76|568.76|574.9|568.9|574.76|568.76|0
1620401110000|2021-05-07 15:25:10|574.67|568.67|574.44|568.44|574.68|568.68|574.44|568.44|0
1620401120000|2021-05-07 15:25:20|574.43|568.43|574.39|568.39|574.44|568.44|574.37|568.37|0
1620401130000|2021-05-07 15:25:30|574.5|568.5|574.55|568.55|574.55|568.55|574.5|568.5|0
1620401140000|2021-05-07 15:25:40|574.73|568.73|574.65|568.65|574.73|568.73|574.65|568.65|0
1620401150000|2021-05-07 15:25:50|574.75|568.75|575.07|569.07|575.07|569.07|574.75|568.75|0
1620401160000|2021-05-07 15:26:00|575.23|569.23|575.42|569.42|575.43|569.43|575.21|569.21|0
1620401170000|2021-05-07 15:26:10|575.51|569.51|575.42|569.42|575.65|569.65|575.42|569.42|0
1620401180000|2021-05-07 15:26:20|575.37|569.37|575.31|569.31|575.37|569.37|575.31|569.31|0
1620401190000|2021-05-07 15:26:30|575.32|569.32|575.27|569.27|575.32|569.32|575.26|569.26|0
1620401200000|2021-05-07 15:26:40|575.26|569.26|575.26|569.26|575.26|569.26|575.26|569.26|0
1620401210000|2021-05-07 15:26:50|575.29|569.29|575.24|569.24|575.29|569.29|575.24|569.24|0
1620401220000|2021-05-07 15:27:00|575.38|569.38|575.38|569.38|575.39|569.39|575.38|569.38|0
1620401230000|2021-05-07 15:27:10|575.44|569.44|575.44|569.44|575.44|569.44|575.41|569.41|0
1620401240000|2021-05-07 15:27:20|575.47|569.47|576.08|570.08|576.09|570.09|575.46|569.46|0
1620401250000|2021-05-07 15:27:30|576.12|570.12|576.42|570.42|576.42|570.42|576.12|570.12|0
1620401260000|2021-05-07 15:27:40|576.41|570.41|576.9|570.9|576.9|570.9|576.41|570.41|0
1620401270000|2021-05-07 15:27:50|577.28|571.28|577.39|571.39|577.45|571.45|577.28|571.28|0
1620401280000|2021-05-07 15:28:00|577.43|571.43|577.33|571.33|577.43|571.43|577.33|571.33|0
1620401290000|2021-05-07 15:28:10|577.35|571.35|577.27|571.27|577.35|571.35|577.23|571.23|0
1620401300000|2021-05-07 15:28:20|577.12|571.12|576.74|570.74|577.12|571.12|576.74|570.74|0
1620401310000|2021-05-07 15:28:30|576.73|570.73|576.73|570.73|576.73|570.73|576.73|570.73|0
1620401320000|2021-05-07 15:28:40|576.82|570.82|577.25|571.25|577.25|571.25|576.82|570.82|0
1620401330000|2021-05-07 15:28:50|577.2|571.2|577.6|571.6|577.6|571.6|577.18|571.18|0
1620401340000|2021-05-07 15:29:00|577.61|571.61|577.88|571.88|577.97|571.97|577.61|571.61|0
1620401350000|2021-05-07 15:29:10|577.99|571.99|577.99|571.99|577.99|571.99|577.89|571.89|0
1620401360000|2021-05-07 15:29:20|578.18|572.18|578.52|572.52|578.61|572.61|578.17|572.17|0
1620401370000|2021-05-07 15:29:30|578.51|572.51|578.4|572.4|578.51|572.51|578.3|572.3|0
1620401380000|2021-05-07 15:29:40|578.48|572.48|578.26|572.26|578.49|572.49|578.26|572.26|0
1620401390000|2021-05-07 15:29:50|578.33|572.33|578.8|572.8|578.8|572.8|578.33|572.33|0
1620401400000|2021-05-07 15:30:00|578.71|572.71|577.87|571.87|578.72|572.72|577.87|571.87|0
1620401410000|2021-05-07 15:30:10|578.05|572.05|577.48|571.48|578.05|572.05|577.48|571.48|0
1620401420000|2021-05-07 15:30:20|577.35|571.35|577.8|571.8|577.8|571.8|577.34|571.34|0
1620401430000|2021-05-07 15:30:30|577.86|571.86|578.16|572.16|578.16|572.16|577.86|571.86|0
1620401440000|2021-05-07 15:30:40|578.15|572.15|578.29|572.29|578.32|572.32|578.15|572.15|0
1620401450000|2021-05-07 15:30:50|578.23|572.23|577.83|571.83|578.23|572.23|577.83|571.83|0
1620401460000|2021-05-07 15:31:00|578.02|572.02|577.97|571.97|578.02|572.02|577.97|571.97|0
1620401470000|2021-05-07 15:31:10|577.78|571.78|577.88|571.88|577.88|571.88|577.78|571.78|0
1620401480000|2021-05-07 15:31:20|577.87|571.87|577.87|571.87|577.87|571.87|577.87|571.87|0
1620401490000|2021-05-07 15:31:30|577.77|571.77|577.74|571.74|577.77|571.77|577.74|571.74|0
1620401500000|2021-05-07 15:31:40|577.56|571.56|577.6|571.6|577.6|571.6|577.56|571.56|0
1620401510000|2021-05-07 15:31:50|577.61|571.61|578.12|572.12|578.12|572.12|577.59|571.59|0
1620401520000|2021-05-07 15:32:00|578.03|572.03|578.18|572.18|578.2|572.2|577.85|571.85|0
1620401530000|2021-05-07 15:32:10|578.28|572.28|578.94|572.94|578.94|572.94|578.28|572.28|0
1620401540000|2021-05-07 15:32:20|579.26|573.26|579.36|573.36|579.42|573.42|579.26|573.26|0
1620401550000|2021-05-07 15:32:30|579.32|573.32|579.59|573.59|579.59|573.59|579.32|573.32|0
1620401560000|2021-05-07 15:32:40|579.56|573.56|579.75|573.75|579.75|573.75|579.56|573.56|0
1620401570000|2021-05-07 15:32:50|579.77|573.77|579.91|573.91|579.95|573.95|579.72|573.72|0
1620401580000|2021-05-07 15:33:00|579.81|573.81|579.8|573.8|579.98|573.98|579.79|573.79|0
1620401590000|2021-05-07 15:33:10|579.94|573.94|580.17|574.17|580.2|574.2|579.94|573.94|0
1620401600000|2021-05-07 15:33:20|580.27|574.27|580.24|574.24|580.27|574.27|580.24|574.24|0
1620401610000|2021-05-07 15:33:30|580.23|574.23|580.33|574.33|580.34|574.34|580.23|574.23|0
1620401620000|2021-05-07 15:33:40|580.36|574.36|580.06|574.06|580.36|574.36|580.06|574.06|0
1620401630000|2021-05-07 15:33:50|579.87|573.87|579.81|573.81|579.87|573.87|579.81|573.81|0
1620401640000|2021-05-07 15:34:00|580.01|574.01|579.88|573.88|580.01|574.01|579.88|573.88|0
1620401650000|2021-05-07 15:34:10|579.79|573.79|579.8|573.8|579.8|573.8|579.79|573.79|0
1620401660000|2021-05-07 15:34:20|579.79|573.79|579.85|573.85|579.85|573.85|579.79|573.79|0
1620401670000|2021-05-07 15:34:30|579.78|573.78|579.24|573.24|579.78|573.78|579.24|573.24|0
1620401680000|2021-05-07 15:34:40|579.17|573.17|579.22|573.22|579.22|573.22|579.11|573.11|0
1620401690000|2021-05-07 15:34:50|579.23|573.23|579.09|573.09|579.23|573.23|579.09|573.09|0
1620401700000|2021-05-07 15:35:00|579.04|573.04|579.19|573.19|579.42|573.42|579.03|573.03|0
1620401710000|2021-05-07 15:35:10|579.07|573.07|579.06|573.06|579.12|573.12|578.93|572.93|0
1620401720000|2021-05-07 15:35:20|579.09|573.09|579.27|573.27|579.38|573.38|579.09|573.09|0
1620401730000|2021-05-07 15:35:30|579.3|573.3|579.36|573.36|579.36|573.36|579.3|573.3|0
1620401740000|2021-05-07 15:35:40|579.82|573.82|580.08|574.08|580.09|574.09|579.82|573.82|0
1620401750000|2021-05-07 15:35:50|580.14|574.14|580.56|574.56|580.65|574.65|580.1|574.1|0
1620401760000|2021-05-07 15:36:00|580.58|574.58|581.01|575.01|581.01|575.01|580.58|574.58|0
1620401770000|2021-05-07 15:36:10|581.14|575.14|581.29|575.29|581.29|575.29|581.14|575.14|0
1620401780000|2021-05-07 15:36:20|581.32|575.32|581.15|575.15|581.51|575.51|581.15|575.15|0
1620401790000|2021-05-07 15:36:30|580.81|574.81|581.2|575.2|581.2|575.2|580.81|574.81|0
1620401800000|2021-05-07 15:36:40|581.29|575.29|580.97|574.97|581.29|575.29|580.97|574.97|0
1620401810000|2021-05-07 15:36:50|580.91|574.91|580.35|574.35|580.91|574.91|580.17|574.17|0
1620401820000|2021-05-07 15:37:00|580.39|574.39|580.68|574.68|580.69|574.69|580.39|574.39|0
1620401830000|2021-05-07 15:37:10|580.7|574.7|580.89|574.89|580.89|574.89|580.7|574.7|0
1620401840000|2021-05-07 15:37:20|580.9|574.9|580.68|574.68|580.9|574.9|580.68|574.68|0
1620401850000|2021-05-07 15:37:30|580.67|574.67|580.24|574.24|580.67|574.67|580.24|574.24|0
1620401860000|2021-05-07 15:37:40|580.29|574.29|580.51|574.51|580.51|574.51|580.29|574.29|0
1620401870000|2021-05-07 15:37:50|580.7|574.7|580.59|574.59|580.7|574.7|580.56|574.56|0
1620401880000|2021-05-07 15:38:00|580.41|574.41|580.38|574.38|580.41|574.41|580.38|574.38|0
1620401890000|2021-05-07 15:38:10|580.49|574.49|580.52|574.52|580.52|574.52|580.49|574.49|0
1620401900000|2021-05-07 15:38:20|580.53|574.53|579.74|573.74|580.61|574.61|579.74|573.74|0
1620401910000|2021-05-07 15:38:30|579.68|573.68|579.78|573.78|579.86|573.86|579.68|573.68|0
1620401920000|2021-05-07 15:38:40|579.84|573.84|579.87|573.87|579.87|573.87|579.78|573.78|0
1620401930000|2021-05-07 15:38:50|579.8|573.8|579.77|573.77|579.8|573.8|579.77|573.77|0
1620401940000|2021-05-07 15:39:00|579.96|573.96|580.14|574.14|580.14|574.14|579.95|573.95|0
1620401950000|2021-05-07 15:39:10|580.34|574.34|580.25|574.25|580.34|574.34|580.25|574.25|0
1620401960000|2021-05-07 15:39:20|580.15|574.15|580.28|574.28|580.3|574.3|580.15|574.15|0
1620401970000|2021-05-07 15:39:30|580.15|574.15|580.21|574.21|580.27|574.27|580.15|574.15|0
1620401980000|2021-05-07 15:39:40|580.16|574.16|580.22|574.22|580.22|574.22|580.04|574.04|0
1620401990000|2021-05-07 15:39:50|580.21|574.21|580.22|574.22|580.22|574.22|580.21|574.21|0
1620402000000|2021-05-07 15:40:00|580.05|574.05|579.99|573.99|580.05|574.05|579.98|573.98|0
1620402010000|2021-05-07 15:40:10|580.08|574.08|579.06|573.06|580.08|574.08|579.03|573.03|0
1620402020000|2021-05-07 15:40:20|578.88|572.88|579.01|573.01|579.01|573.01|578.85|572.85|0
1620402030000|2021-05-07 15:40:30|579.04|573.04|578.91|572.91|579.05|573.05|578.83|572.83|0
1620402040000|2021-05-07 15:40:40|578.92|572.92|579.2|573.2|579.2|573.2|578.92|572.92|0
1620402050000|2021-05-07 15:40:50|579.23|573.23|579.13|573.13|579.23|573.23|579.13|573.13|0
1620402060000|2021-05-07 15:41:00|579.17|573.17|579.28|573.28|579.28|573.28|579.17|573.17|0
1620402070000|2021-05-07 15:41:10|579.46|573.46|579.49|573.49|579.65|573.65|579.4|573.4|0
1620402080000|2021-05-07 15:41:20|579.48|573.48|579.48|573.48|579.61|573.61|579.48|573.48|0
1620402090000|2021-05-07 15:41:30|579.36|573.36|579.41|573.41|579.41|573.41|579.26|573.26|0
1620402100000|2021-05-07 15:41:40|579.44|573.44|579.4|573.4|579.47|573.47|579.37|573.37|0
1620402110000|2021-05-07 15:41:50|579.41|573.41|579.25|573.25|579.42|573.42|579.25|573.25|0
1620402120000|2021-05-07 15:42:00|579.23|573.23|579.32|573.32|579.32|573.32|579.22|573.22|0
1620402130000|2021-05-07 15:42:10|579.22|573.22|579.23|573.23|579.23|573.23|579.22|573.22|0
1620402140000|2021-05-07 15:42:20|579.24|573.24|579.28|573.28|579.28|573.28|579.17|573.17|0
1620402150000|2021-05-07 15:42:30|579.11|573.11|579.44|573.44|579.55|573.55|579.11|573.11|0
1620402160000|2021-05-07 15:42:40|579.23|573.23|579.35|573.35|579.35|573.35|579.22|573.22|0
1620402170000|2021-05-07 15:42:50|579.16|573.16|579.41|573.41|579.42|573.42|579.16|573.16|0
1620402180000|2021-05-07 15:43:00|579.38|573.38|579.4|573.4|579.4|573.4|579.36|573.36|0
1620402190000|2021-05-07 15:43:10|579.38|573.38|579.61|573.61|579.65|573.65|579.38|573.38|0
1620402200000|2021-05-07 15:43:20|579.62|573.62|579.68|573.68|579.7|573.7|579.62|573.62|0
1620402210000|2021-05-07 15:43:30|579.59|573.59|579.68|573.68|579.72|573.72|579.59|573.59|0
1620402220000|2021-05-07 15:43:40|579.77|573.77|579.62|573.62|579.77|573.77|579.62|573.62|0
1620402230000|2021-05-07 15:43:50|579.63|573.63|579.6|573.6|579.63|573.63|579.59|573.59|0
1620402240000|2021-05-07 15:44:00|579.61|573.61|579.34|573.34|579.61|573.61|579.33|573.33|0
1620402250000|2021-05-07 15:44:10|579.35|573.35|579.49|573.49|579.49|573.49|579.27|573.27|0
1620402260000|2021-05-07 15:44:20|579.31|573.31|579.1|573.1|579.31|573.31|579.1|573.1|0
1620402270000|2021-05-07 15:44:30|579.09|573.09|579.01|573.01|579.12|573.12|578.93|572.93|0
1620402280000|2021-05-07 15:44:40|579.02|573.02|578.78|572.78|579.13|573.13|578.76|572.76|0
1620402290000|2021-05-07 15:44:50|578.6|572.6|578.5|572.5|578.6|572.6|578.41|572.41|0
1620402300000|2021-05-07 15:45:00|578.43|572.43|579.01|573.01|579.01|573.01|578.43|572.43|0
1620402310000|2021-05-07 15:45:10|579.03|573.03|578.77|572.77|579.03|573.03|578.73|572.73|0
1620402320000|2021-05-07 15:45:20|578.94|572.94|578.89|572.89|578.94|572.94|578.75|572.75|0
1620402330000|2021-05-07 15:45:30|578.91|572.91|579.42|573.42|579.48|573.48|578.91|572.91|0
1620402340000|2021-05-07 15:45:40|579.46|573.46|579.23|573.23|579.46|573.46|579.22|573.22|0
1620402350000|2021-05-07 15:45:50|579.22|573.22|579.21|573.21|579.26|573.26|579.2|573.2|0
1620402360000|2021-05-07 15:46:00|579.19|573.19|578.97|572.97|579.19|573.19|578.95|572.95|0
1620402370000|2021-05-07 15:46:10|578.98|572.98|578.76|572.76|578.98|572.98|578.75|572.75|0
1620402380000|2021-05-07 15:46:20|578.71|572.71|578.99|572.99|578.99|572.99|578.7|572.7|0
1620402390000|2021-05-07 15:46:30|579.08|573.08|579.18|573.18|579.18|573.18|579.08|573.08|0
1620402400000|2021-05-07 15:46:40|579.22|573.22|579.4|573.4|579.4|573.4|579.22|573.22|0
1620402410000|2021-05-07 15:46:50|579.41|573.41|579.41|573.41|579.41|573.41|579.41|573.41|0
1620402420000|2021-05-07 15:47:00|579.36|573.36|579.44|573.44|579.45|573.45|579.36|573.36|0
1620402430000|2021-05-07 15:47:10|579.54|573.54|579.93|573.93|579.93|573.93|579.53|573.53|0
1620402440000|2021-05-07 15:47:20|579.91|573.91|580.02|574.02|580.02|574.02|579.91|573.91|0
1620402450000|2021-05-07 15:47:30|580.03|574.03|579.7|573.7|580.12|574.12|579.7|573.7|0
1620402460000|2021-05-07 15:47:40|579.6|573.6|579.62|573.62|579.64|573.64|579.6|573.6|0
1620402470000|2021-05-07 15:47:50|579.65|573.65|579.63|573.63|579.66|573.66|579.63|573.63|0
1620402480000|2021-05-07 15:48:00|579.82|573.82|579.75|573.75|579.86|573.86|579.75|573.75|0
1620402490000|2021-05-07 15:48:10|579.56|573.56|579.6|573.6|579.66|573.66|579.56|573.56|0
1620402500000|2021-05-07 15:48:20|579.59|573.59|579.76|573.76|579.76|573.76|579.59|573.59|0
1620402510000|2021-05-07 15:48:30|579.75|573.75|579.84|573.84|579.84|573.84|579.75|573.75|0
1620402520000|2021-05-07 15:48:40|579.94|573.94|579.95|573.95|579.95|573.95|579.94|573.94|0
1620402530000|2021-05-07 15:48:50|579.91|573.91|579.91|573.91|579.91|573.91|579.9|573.9|0
1620402540000|2021-05-07 15:49:00|579.94|573.94|579.94|573.94|579.95|573.95|579.94|573.94|0
1620402550000|2021-05-07 15:49:10|579.95|573.95|580.05|574.05|580.05|574.05|579.91|573.91|0
1620402560000|2021-05-07 15:49:20|580.06|574.06|580.25|574.25|580.36|574.36|580.06|574.06|0
1620402570000|2021-05-07 15:49:30|580.32|574.32|580.41|574.41|580.42|574.42|580.28|574.28|0
1620402580000|2021-05-07 15:49:40|580.4|574.4|580.37|574.37|580.47|574.47|580.29|574.29|0
1620402590000|2021-05-07 15:49:50|580.54|574.54|580.73|574.73|580.74|574.74|580.51|574.51|0
1620402600000|2021-05-07 15:50:00|580.92|574.92|581.18|575.18|581.18|575.18|580.92|574.92|0
1620402610000|2021-05-07 15:50:10|581.19|575.19|581.01|575.01|581.19|575.19|581|575|0
1620402620000|2021-05-07 15:50:20|581|575|580.95|574.95|581.01|575.01|580.94|574.94|0
1620402630000|2021-05-07 15:50:30|580.93|574.93|580.91|574.91|580.93|574.93|580.9|574.9|0
1620402640000|2021-05-07 15:50:40|581.15|575.15|581.34|575.34|581.34|575.34|581.15|575.15|0
1620402650000|2021-05-07 15:50:50|581.31|575.31|581.88|575.88|581.95|575.95|581.31|575.31|0
1620402660000|2021-05-07 15:51:00|581.92|575.92|581.65|575.65|581.92|575.92|581.65|575.65|0
1620402670000|2021-05-07 15:51:10|581.64|575.64|581.63|575.63|581.66|575.66|581.63|575.63|0
1620402680000|2021-05-07 15:51:20|581.59|575.59|581.65|575.65|581.65|575.65|581.59|575.59|0
1620402690000|2021-05-07 15:51:30|581.59|575.59|581.68|575.68|581.72|575.72|581.59|575.59|0
1620402700000|2021-05-07 15:51:40|581.77|575.77|581.9|575.9|581.9|575.9|581.77|575.77|0
1620402710000|2021-05-07 15:51:50|581.8|575.8|581.79|575.79|581.81|575.81|581.79|575.79|0
1620402720000|2021-05-07 15:52:00|581.84|575.84|581.49|575.49|581.84|575.84|581.49|575.49|0
1620402730000|2021-05-07 15:52:10|581.52|575.52|581.7|575.7|581.7|575.7|581.52|575.52|0
1620402740000|2021-05-07 15:52:20|581.67|575.67|581.63|575.63|581.67|575.67|581.63|575.63|0
1620402750000|2021-05-07 15:52:30|581.45|575.45|581.44|575.44|581.48|575.48|581.44|575.44|0
1620402760000|2021-05-07 15:52:40|581.45|575.45|581.39|575.39|581.45|575.45|581.39|575.39|0
1620402770000|2021-05-07 15:52:50|580.98|574.98|580.94|574.94|580.98|574.98|580.85|574.85|0
1620402780000|2021-05-07 15:53:00|581.03|575.03|581.11|575.11|581.15|575.15|580.97|574.97|0
1620402790000|2021-05-07 15:53:10|581.12|575.12|581.49|575.49|581.49|575.49|581.12|575.12|0
1620402800000|2021-05-07 15:53:20|581.43|575.43|581.43|575.43|581.43|575.43|581.43|575.43|0
1620402810000|2021-05-07 15:53:30|581.39|575.39|581.34|575.34|581.42|575.42|581.34|575.34|0
1620402820000|2021-05-07 15:53:40|581.3|575.3|581.17|575.17|581.34|575.34|581.04|575.04|0
1620402830000|2021-05-07 15:53:50|581.13|575.13|580.87|574.87|581.17|575.17|580.83|574.83|0
1620402840000|2021-05-07 15:54:00|580.92|574.92|580.97|574.97|580.97|574.97|580.92|574.92|0
1620402850000|2021-05-07 15:54:10|580.96|574.96|580.97|574.97|580.97|574.97|580.96|574.96|0
1620402860000|2021-05-07 15:54:20|580.77|574.77|580.7|574.7|580.77|574.77|580.32|574.32|0
1620402870000|2021-05-07 15:54:30|580.79|574.79|580.6|574.6|580.88|574.88|580.6|574.6|0
1620402880000|2021-05-07 15:54:40|580.53|574.53|581.06|575.06|581.06|575.06|580.53|574.53|0
1620402890000|2021-05-07 15:54:50|581.15|575.15|581.2|575.2|581.3|575.3|581.15|575.15|0
1620402900000|2021-05-07 15:55:00|581.21|575.21|581.2|575.2|581.21|575.21|581.2|575.2|0
1620402910000|2021-05-07 15:55:10|581.21|575.21|581.11|575.11|581.3|575.3|581.11|575.11|0
1620402920000|2021-05-07 15:55:20|581.3|575.3|581.42|575.42|581.58|575.58|581.3|575.3|0
1620402930000|2021-05-07 15:55:30|581.51|575.51|581.57|575.57|581.74|575.74|581.51|575.51|0
1620402940000|2021-05-07 15:55:40|581.66|575.66|582|576|582|576|581.66|575.66|0
1620402950000|2021-05-07 15:55:50|581.63|575.63|581.64|575.64|581.64|575.64|581.63|575.63|0
1620402960000|2021-05-07 15:56:00|581.72|575.72|581.68|575.68|581.73|575.73|581.63|575.63|0
1620402970000|2021-05-07 15:56:10|581.86|575.86|581.62|575.62|581.86|575.86|581.62|575.62|0
1620402980000|2021-05-07 15:56:20|581.59|575.59|581.24|575.24|581.59|575.59|581.24|575.24|0
1620402990000|2021-05-07 15:56:30|581.23|575.23|580.99|574.99|581.23|575.23|580.99|574.99|0
1620403000000|2021-05-07 15:56:40|580.98|574.98|581.01|575.01|581.01|575.01|580.98|574.98|0
1620403010000|2021-05-07 15:56:50|580.99|574.99|581.18|575.18|581.38|575.38|580.91|574.91|0
1620403020000|2021-05-07 15:57:00|581.19|575.19|581.28|575.28|581.28|575.28|581.19|575.19|0
1620403030000|2021-05-07 15:57:10|581.3|575.3|581.33|575.33|581.34|575.34|581.18|575.18|0
1620403040000|2021-05-07 15:57:20|581.21|575.21|581.26|575.26|581.26|575.26|581.21|575.21|0
1620403060000|2021-05-07 15:57:40|581.24|575.24|580.93|574.93|581.24|575.24|580.92|574.92|0
1620403070000|2021-05-07 15:57:50|580.9|574.9|580.85|574.85|580.9|574.9|580.84|574.84|0
1620403080000|2021-05-07 15:58:00|580.86|574.86|580.78|574.78|580.86|574.86|580.77|574.77|0
1620403090000|2021-05-07 15:58:10|580.77|574.77|580.69|574.69|580.77|574.77|580.69|574.69|0
1620403100000|2021-05-07 15:58:20|580.73|574.73|580.88|574.88|580.88|574.88|580.65|574.65|0
1620403110000|2021-05-07 15:58:30|581.07|575.07|581.04|575.04|581.07|575.07|580.89|574.89|0
1620403120000|2021-05-07 15:58:40|581.03|575.03|581.03|575.03|581.04|575.04|581.02|575.02|0
1620403130000|2021-05-07 15:58:50|581.18|575.18|581.35|575.35|581.35|575.35|581.18|575.18|0
1620403140000|2021-05-07 15:59:00|581.34|575.34|581.43|575.43|581.43|575.43|581.24|575.24|0
1620403150000|2021-05-07 15:59:10|581.4|575.4|581.4|575.4|581.44|575.44|581.4|575.4|0
1620403160000|2021-05-07 15:59:20|581.58|575.58|581.81|575.81|581.84|575.84|581.58|575.58|0
1620403170000|2021-05-07 15:59:30|581.76|575.76|581.47|575.47|581.88|575.88|581.47|575.47|0
1620403180000|2021-05-07 15:59:40|581.32|575.32|581.38|575.38|581.38|575.38|581.32|575.32|0
1620403190000|2021-05-07 15:59:50|581.39|575.39|581.74|575.74|581.76|575.76|581.35|575.35|0
1620403200000|2021-05-07 16:00:00|581.89|575.89|581.5|575.5|581.95|575.95|581.5|575.5|0
1620403210000|2021-05-07 16:00:10|581.52|575.52|581.49|575.49|581.75|575.75|581.49|575.49|0
1620403220000|2021-05-07 16:00:20|581.45|575.45|581.12|575.12|581.45|575.45|581.12|575.12|0
1620403230000|2021-05-07 16:00:30|581.11|575.11|581.14|575.14|581.14|575.14|581.09|575.09|0
1620403240000|2021-05-07 16:00:40|580.89|574.89|580.49|574.49|580.9|574.9|580.4|574.4|0
1620403250000|2021-05-07 16:00:50|580.51|574.51|579.67|573.67|580.51|574.51|579.67|573.67|0
1620403260000|2021-05-07 16:01:00|579.48|573.48|579.07|573.07|579.48|573.48|579.07|573.07|0
1620403270000|2021-05-07 16:01:10|578.86|572.86|578.59|572.59|578.94|572.94|578.57|572.57|0
1620403280000|2021-05-07 16:01:20|578.58|572.58|578.39|572.39|578.59|572.59|578.39|572.39|0
1620403290000|2021-05-07 16:01:30|578.43|572.43|578.53|572.53|578.53|572.53|578.43|572.43|0
1620403300000|2021-05-07 16:01:40|578.47|572.47|578.5|572.5|578.5|572.5|578.47|572.47|0
1620403310000|2021-05-07 16:01:50|578.69|572.69|578.38|572.38|578.7|572.7|578.37|572.37|0
1620403320000|2021-05-07 16:02:00|578.37|572.37|578.37|572.37|578.37|572.37|578.27|572.27|0
1620403330000|2021-05-07 16:02:10|578.4|572.4|578.3|572.3|578.4|572.4|578.3|572.3|0
1620403340000|2021-05-07 16:02:20|578.28|572.28|578.31|572.31|578.31|572.31|578.26|572.26|0
1620403350000|2021-05-07 16:02:30|578.3|572.3|578.16|572.16|578.42|572.42|578.16|572.16|0
1620403360000|2021-05-07 16:02:40|578.1|572.1|577.58|571.58|578.1|572.1|577.58|571.58|0
1620403370000|2021-05-07 16:02:50|577.6|571.6|577.41|571.41|577.6|571.6|577.38|571.38|0
1620403380000|2021-05-07 16:03:00|576.85|570.85|576.05|570.05|576.85|570.85|576.05|570.05|0
1620403390000|2021-05-07 16:03:10|575.86|569.86|575.99|569.99|576.02|570.02|575.64|569.64|0
1620403400000|2021-05-07 16:03:20|576.09|570.09|575.92|569.92|576.09|570.09|575.9|569.9|0
1620403410000|2021-05-07 16:03:30|575.86|569.86|576.14|570.14|576.14|570.14|575.86|569.86|0
1620403420000|2021-05-07 16:03:40|576.05|570.05|576.11|570.11|576.13|570.13|576.05|570.05|0
1620403430000|2021-05-07 16:03:50|576.12|570.12|575.84|569.84|576.29|570.29|575.84|569.84|0
1620403440000|2021-05-07 16:04:00|575.75|569.75|575.79|569.79|575.81|569.81|575.62|569.62|0
1620403450000|2021-05-07 16:04:10|575.81|569.81|575.97|569.97|576.07|570.07|575.81|569.81|0
1620403460000|2021-05-07 16:04:20|575.93|569.93|576.31|570.31|576.31|570.31|575.93|569.93|0
1620403470000|2021-05-07 16:04:30|576.28|570.28|576.01|570.01|576.28|570.28|575.97|569.97|0
1620403480000|2021-05-07 16:04:40|576.29|570.29|576.3|570.3|576.3|570.3|576.29|570.29|0
1620403490000|2021-05-07 16:04:50|576.34|570.34|576.3|570.3|576.43|570.43|576.3|570.3|0
1620403500000|2021-05-07 16:05:00|576.29|570.29|576.49|570.49|576.49|570.49|576.29|570.29|0
1620403510000|2021-05-07 16:05:10|576.4|570.4|576.36|570.36|576.4|570.4|576.36|570.36|0
1620403520000|2021-05-07 16:05:20|576.34|570.34|576.29|570.29|576.34|570.34|576.29|570.29|0
1620403530000|2021-05-07 16:05:30|576.38|570.38|576.41|570.41|576.42|570.42|576.38|570.38|0
1620403540000|2021-05-07 16:05:40|576.4|570.4|576.32|570.32|576.41|570.41|576.32|570.32|0
1620403550000|2021-05-07 16:05:50|576.33|570.33|576.22|570.22|576.33|570.33|576.22|570.22|0
1620403560000|2021-05-07 16:06:00|576.31|570.31|576.94|570.94|576.94|570.94|576.31|570.31|0
1620403570000|2021-05-07 16:06:10|576.93|570.93|577.37|571.37|577.37|571.37|576.93|570.93|0
1620403580000|2021-05-07 16:06:20|577.27|571.27|577.08|571.08|577.27|571.27|577.08|571.08|0
1620403590000|2021-05-07 16:06:30|577.09|571.09|577.05|571.05|577.09|571.09|577.05|571.05|0
1620403600000|2021-05-07 16:06:40|577.06|571.06|577.13|571.13|577.13|571.13|577.02|571.02|0
1620403610000|2021-05-07 16:06:50|577.19|571.19|577.37|571.37|577.37|571.37|577.19|571.19|0
1620403620000|2021-05-07 16:07:00|577.39|571.39|577.26|571.26|577.39|571.39|577.24|571.24|0
1620403630000|2021-05-07 16:07:10|577.24|571.24|577.28|571.28|577.28|571.28|577.22|571.22|0
1620403640000|2021-05-07 16:07:20|577.31|571.31|577.32|571.32|577.32|571.32|577.31|571.31|0
1620403650000|2021-05-07 16:07:30|577.27|571.27|577.24|571.24|577.29|571.29|577.24|571.24|0
1620403660000|2021-05-07 16:07:40|577.35|571.35|577.45|571.45|577.45|571.45|577.35|571.35|0
1620403670000|2021-05-07 16:07:50|577.54|571.54|577.5|571.5|577.54|571.54|577.5|571.5|0
1620403680000|2021-05-07 16:08:00|577.49|571.49|577.49|571.49|577.5|571.5|577.49|571.49|0
1620403690000|2021-05-07 16:08:10|577.3|571.3|577.28|571.28|577.31|571.31|577.24|571.24|0
1620403700000|2021-05-07 16:08:20|577.29|571.29|577.23|571.23|577.29|571.29|577.23|571.23|0
1620403710000|2021-05-07 16:08:30|577.26|571.26|577.26|571.26|577.27|571.27|577.16|571.16|0
1620403720000|2021-05-07 16:08:40|577.25|571.25|577.25|571.25|577.25|571.25|577.22|571.22|0
1620403730000|2021-05-07 16:08:50|577.21|571.21|576.15|570.15|577.21|571.21|576.07|570.07|0
1620403740000|2021-05-07 16:09:00|576.16|570.16|576.15|570.15|576.24|570.24|576.15|570.15|0
1620403750000|2021-05-07 16:09:10|576.14|570.14|576.06|570.06|576.14|570.14|576.06|570.06|0
1620403760000|2021-05-07 16:09:20|575.99|569.99|575.78|569.78|575.99|569.99|575.78|569.78|0
1620403770000|2021-05-07 16:09:30|575.87|569.87|575.1|569.1|575.87|569.87|575.1|569.1|0
1620403780000|2021-05-07 16:09:40|575.07|569.07|574.92|568.92|575.14|569.14|574.92|568.92|0
1620403790000|2021-05-07 16:09:50|575.01|569.01|575.01|569.01|575.19|569.19|575.01|569.01|0
1620403800000|2021-05-07 16:10:00|575.1|569.1|575.54|569.54|575.54|569.54|575.1|569.1|0
1620403810000|2021-05-07 16:10:10|575.63|569.63|575.8|569.8|575.8|569.8|575.54|569.54|0
1620403820000|2021-05-07 16:10:20|576.18|570.18|576.11|570.11|576.18|570.18|576|570|0
1620403830000|2021-05-07 16:10:30|576.3|570.3|576.29|570.29|576.57|570.57|576.29|570.29|0
1620403840000|2021-05-07 16:10:40|576.24|570.24|576.28|570.28|576.28|570.28|576.23|570.23|0
1620403850000|2021-05-07 16:10:50|576.29|570.29|576.28|570.28|576.29|570.29|576.28|570.28|0
1620403860000|2021-05-07 16:11:00|576.51|570.51|576.51|570.51|576.51|570.51|576.51|570.51|0
1620403870000|2021-05-07 16:11:10|576.42|570.42|576.35|570.35|576.42|570.42|576.35|570.35|0
1620403880000|2021-05-07 16:11:20|576.36|570.36|576.37|570.37|576.38|570.38|576.34|570.34|0
1620403890000|2021-05-07 16:11:30|576.38|570.38|576.28|570.28|576.38|570.38|576.28|570.28|0
1620403900000|2021-05-07 16:11:40|576.27|570.27|576.19|570.19|576.29|570.29|576.19|570.19|0
1620403920000|2021-05-07 16:12:00|576.13|570.13|576.42|570.42|576.42|570.42|576.13|570.13|0
1620403930000|2021-05-07 16:12:10|576.4|570.4|576.38|570.38|576.4|570.4|576.37|570.37|0
1620403940000|2021-05-07 16:12:20|576.56|570.56|576.54|570.54|576.56|570.56|576.49|570.49|0
1620403950000|2021-05-07 16:12:30|576.55|570.55|576.55|570.55|576.55|570.55|576.54|570.54|0
1620403960000|2021-05-07 16:12:40|576.69|570.69|576.78|570.78|576.8|570.8|576.69|570.69|0
1620403970000|2021-05-07 16:12:50|576.77|570.77|576.73|570.73|576.77|570.77|576.66|570.66|0
1620403980000|2021-05-07 16:13:00|576.67|570.67|576.67|570.67|576.67|570.67|576.67|570.67|0
1620403990000|2021-05-07 16:13:10|576.65|570.65|576.59|570.59|576.65|570.65|576.59|570.59|0
1620404000000|2021-05-07 16:13:20|576.57|570.57|576.66|570.66|576.66|570.66|576.57|570.57|0
1620404010000|2021-05-07 16:13:30|576.67|570.67|576.67|570.67|576.68|570.68|576.57|570.57|0
1620404020000|2021-05-07 16:13:40|576.71|570.71|576.71|570.71|576.71|570.71|576.71|570.71|0
1620404030000|2021-05-07 16:13:50|576.68|570.68|576.58|570.58|576.68|570.68|576.58|570.58|0
1620404040000|2021-05-07 16:14:00|576.55|570.55|576.55|570.55|576.55|570.55|576.55|570.55|0
1620404050000|2021-05-07 16:14:10|576.58|570.58|576.59|570.59|576.59|570.59|576.58|570.58|0
1620404060000|2021-05-07 16:14:20|576.68|570.68|576.55|570.55|576.68|570.68|576.55|570.55|0
1620404070000|2021-05-07 16:14:30|576.56|570.56|576.58|570.58|576.58|570.58|576.56|570.56|0
1620404080000|2021-05-07 16:14:40|576.56|570.56|576.54|570.54|576.56|570.56|576.54|570.54|0
1620404090000|2021-05-07 16:14:50|576.56|570.56|576.46|570.46|576.56|570.56|576.44|570.44|0
1620404100000|2021-05-07 16:15:00|576.48|570.48|576.53|570.53|576.53|570.53|576.48|570.48|0
1620404110000|2021-05-07 16:15:10|576.39|570.39|576.33|570.33|576.39|570.39|576.33|570.33|0
1620404120000|2021-05-07 16:15:20|576.34|570.34|575.78|569.78|576.34|570.34|575.78|569.78|0
1620404130000|2021-05-07 16:15:30|575.8|569.8|575.91|569.91|575.92|569.92|575.78|569.78|0
1620404140000|2021-05-07 16:15:40|575.88|569.88|575.97|569.97|575.97|569.97|575.88|569.88|0
1620404150000|2021-05-07 16:15:50|576.06|570.06|576.09|570.09|576.09|570.09|575.99|569.99|0
1620404160000|2021-05-07 16:16:00|576.12|570.12|576.63|570.63|576.63|570.63|576.12|570.12|0
1620404170000|2021-05-07 16:16:10|576.82|570.82|576.87|570.87|576.88|570.88|576.82|570.82|0
1620404180000|2021-05-07 16:16:20|576.81|570.81|577|571|577|571|576.81|570.81|0
1620404190000|2021-05-07 16:16:30|576.97|570.97|577.1|571.1|577.1|571.1|576.97|570.97|0
1620404200000|2021-05-07 16:16:40|577.13|571.13|577.16|571.16|577.16|571.16|577.07|571.07|0
1620404210000|2021-05-07 16:16:50|577.2|571.2|577.1|571.1|577.2|571.2|577.1|571.1|0
1620404220000|2021-05-07 16:17:00|577.12|571.12|577.2|571.2|577.2|571.2|577.12|571.12|0
1620404230000|2021-05-07 16:17:10|577.22|571.22|577.24|571.24|577.24|571.24|577.22|571.22|0
1620404240000|2021-05-07 16:17:20|577.25|571.25|577.29|571.29|577.3|571.3|577.25|571.25|0
1620404250000|2021-05-07 16:17:30|577.38|571.38|577.35|571.35|577.38|571.38|577.35|571.35|0
1620404260000|2021-05-07 16:17:40|577.36|571.36|577.53|571.53|577.53|571.53|577.33|571.33|0
1620404270000|2021-05-07 16:17:50|577.5|571.5|577.56|571.56|577.56|571.56|577.5|571.5|0
1620404280000|2021-05-07 16:18:00|577.46|571.46|577.49|571.49|577.49|571.49|577.46|571.46|0
1620404290000|2021-05-07 16:18:10|577.5|571.5|577.49|571.49|577.5|571.5|577.49|571.49|0
1620404300000|2021-05-07 16:18:20|577.58|571.58|577.58|571.58|577.58|571.58|577.58|571.58|0
1620404310000|2021-05-07 16:18:30|577.39|571.39|577.39|571.39|577.39|571.39|577.39|571.39|0
1620404320000|2021-05-07 16:18:40|577.42|571.42|577.45|571.45|577.45|571.45|577.42|571.42|0
1620404330000|2021-05-07 16:18:50|577.48|571.48|577.47|571.47|577.48|571.48|577.47|571.47|0
1620404340000|2021-05-07 16:19:00|577.44|571.44|577.41|571.41|577.49|571.49|577.4|571.4|0
1620404350000|2021-05-07 16:19:10|577.4|571.4|577.4|571.4|577.4|571.4|577.4|571.4|0
1620404360000|2021-05-07 16:19:20|577.5|571.5|577.5|571.5|577.5|571.5|577.5|571.5|0
1620404370000|2021-05-07 16:19:30|577.54|571.54|577.54|571.54|577.54|571.54|577.54|571.54|0
1620404380000|2021-05-07 16:19:40|577.56|571.56|577.57|571.57|577.57|571.57|577.56|571.56|0
1620404390000|2021-05-07 16:19:50|577.58|571.58|577.62|571.62|577.62|571.62|577.54|571.54|0
1620404400000|2021-05-07 16:20:00|577.61|571.61|577.68|571.68|577.68|571.68|577.61|571.61|0
1620404410000|2021-05-07 16:20:10|577.75|571.75|577.93|571.93|577.93|571.93|577.75|571.75|0
1620404420000|2021-05-07 16:20:20|577.94|571.94|577.98|571.98|578.01|572.01|577.92|571.92|0
1620404430000|2021-05-07 16:20:30|577.94|571.94|578.01|572.01|578.09|572.09|577.94|571.94|0
1620404440000|2021-05-07 16:20:40|577.99|571.99|578.41|572.41|578.5|572.5|577.99|571.99|0
1620404450000|2021-05-07 16:20:50|578.32|572.32|578.14|572.14|578.32|572.32|578.14|572.14|0
1620404460000|2021-05-07 16:21:00|578.16|572.16|578.39|572.39|578.39|572.39|578.16|572.16|0
1620404470000|2021-05-07 16:21:10|578.48|572.48|578.56|572.56|578.56|572.56|578.48|572.48|0
1620404480000|2021-05-07 16:21:20|578.62|572.62|578.58|572.58|578.62|572.62|578.55|572.55|0
1620404490000|2021-05-07 16:21:30|578.65|572.65|578.73|572.73|578.75|572.75|578.65|572.65|0
1620404500000|2021-05-07 16:21:40|578.74|572.74|578.64|572.64|578.75|572.75|578.64|572.64|0
1620404510000|2021-05-07 16:21:50|578.47|572.47|578.51|572.51|578.51|572.51|578.42|572.42|0
1620404520000|2021-05-07 16:22:00|578.47|572.47|578.48|572.48|578.48|572.48|578.47|572.47|0
1620404530000|2021-05-07 16:22:10|578.38|572.38|577.08|571.08|578.38|572.38|577.08|571.08|0
1620404540000|2021-05-07 16:22:20|577.11|571.11|577.04|571.04|577.11|571.11|577.04|571.04|0
1620404550000|2021-05-07 16:22:30|577.03|571.03|577.02|571.02|577.03|571.03|577.02|571.02|0
1620404570000|2021-05-07 16:22:50|577.06|571.06|577.82|571.82|577.82|571.82|577.06|571.06|0
1620404580000|2021-05-07 16:23:00|577.85|571.85|577.9|571.9|577.9|571.9|577.85|571.85|0
1620404590000|2021-05-07 16:23:10|577.94|571.94|578.33|572.33|578.33|572.33|577.94|571.94|0
1620404600000|2021-05-07 16:23:20|578.34|572.34|578.43|572.43|578.46|572.46|578.34|572.34|0
1620404610000|2021-05-07 16:23:30|578.46|572.46|578.55|572.55|578.55|572.55|578.46|572.46|0
1620404620000|2021-05-07 16:23:40|578.54|572.54|578.45|572.45|578.54|572.54|578.45|572.45|0
1620404640000|2021-05-07 16:24:00|578.46|572.46|578.51|572.51|578.51|572.51|578.46|572.46|0
1620404650000|2021-05-07 16:24:10|578.52|572.52|578.76|572.76|578.76|572.76|578.52|572.52|0
1620404660000|2021-05-07 16:24:20|578.75|572.75|578.73|572.73|578.76|572.76|578.73|572.73|0
1620404680000|2021-05-07 16:24:40|578.65|572.65|578.56|572.56|578.66|572.66|578.56|572.56|0
1620404690000|2021-05-07 16:24:50|578.57|572.57|578.63|572.63|578.66|572.66|578.57|572.57|0
1620404700000|2021-05-07 16:25:00|578.64|572.64|578.69|572.69|578.69|572.69|578.63|572.63|0
1620404710000|2021-05-07 16:25:10|578.68|572.68|578.87|572.87|578.87|572.87|578.68|572.68|0
1620404720000|2021-05-07 16:25:20|578.86|572.86|578.83|572.83|578.88|572.88|578.83|572.83|0
1620404730000|2021-05-07 16:25:30|578.76|572.76|578.77|572.77|578.77|572.77|578.76|572.76|0
1620404740000|2021-05-07 16:25:40|578.73|572.73|578.66|572.66|578.73|572.73|578.66|572.66|0
1620404750000|2021-05-07 16:25:50|578.47|572.47|578.49|572.49|578.52|572.52|578.47|572.47|0
1620404760000|2021-05-07 16:26:00|578.5|572.5|578.6|572.6|578.6|572.6|578.5|572.5|0
1620404770000|2021-05-07 16:26:10|578.61|572.61|578.4|572.4|578.61|572.61|578.4|572.4|0
1620404780000|2021-05-07 16:26:20|578.47|572.47|578.47|572.47|578.48|572.48|578.47|572.47|0
1620404800000|2021-05-07 16:26:40|578.28|572.28|578.24|572.24|578.28|572.28|578.15|572.15|0
1620404820000|2021-05-07 16:27:00|578.21|572.21|578.32|572.32|578.32|572.32|578.19|572.19|0
1620404830000|2021-05-07 16:27:10|578.31|572.31|578.47|572.47|578.47|572.47|578.31|572.31|0
1620404840000|2021-05-07 16:27:20|578.44|572.44|578.44|572.44|578.44|572.44|578.41|572.41|0
1620404850000|2021-05-07 16:27:30|578.37|572.37|578.38|572.38|578.38|572.38|578.37|572.37|0
1620404860000|2021-05-07 16:27:40|578.48|572.48|578.37|572.37|578.49|572.49|578.37|572.37|0
1620404870000|2021-05-07 16:27:50|578.36|572.36|578.21|572.21|578.36|572.36|578.21|572.21|0
1620404880000|2021-05-07 16:28:00|578.28|572.28|578.01|572.01|578.28|572.28|577.98|571.98|0
1620404890000|2021-05-07 16:28:10|577.98|571.98|577.98|571.98|577.98|571.98|577.98|571.98|0
1620404900000|2021-05-07 16:28:20|577.97|571.97|577.94|571.94|578.09|572.09|577.94|571.94|0
1620404910000|2021-05-07 16:28:30|578.12|572.12|578.12|572.12|578.15|572.15|578.12|572.12|0
1620404920000|2021-05-07 16:28:40|578.15|572.15|577.99|571.99|578.15|572.15|577.99|571.99|0
1620404930000|2021-05-07 16:28:50|577.82|571.82|576.77|570.77|577.87|571.87|576.28|570.28|0
1620404940000|2021-05-07 16:29:00|576.8|570.8|577.16|571.16|577.16|571.16|576.8|570.8|0
1620404950000|2021-05-07 16:29:10|576.97|570.97|576.85|570.85|577|571|576.85|570.85|0
1620404960000|2021-05-07 16:29:20|576.84|570.84|576.82|570.82|576.84|570.84|576.81|570.81|0
1620404970000|2021-05-07 16:29:30|576.85|570.85|576.83|570.83|576.85|570.85|576.8|570.8|0
1620404980000|2021-05-07 16:29:40|576.85|570.85|576.63|570.63|576.85|570.85|576.59|570.59|0
1620404990000|2021-05-07 16:29:50|576.64|570.64|576.66|570.66|576.67|570.67|576.6|570.6|0
1620405000000|2021-05-07 16:30:00|576.7|570.7|576.9|570.9|576.91|570.91|576.7|570.7|0
1620405010000|2021-05-07 16:30:10|576.89|570.89|576.98|570.98|576.98|570.98|576.82|570.82|0
1620405020000|2021-05-07 16:30:20|577.07|571.07|576.97|570.97|577.1|571.1|576.84|570.84|0
1620405030000|2021-05-07 16:30:30|577.14|571.14|577.12|571.12|577.14|571.14|577.07|571.07|0
1620405040000|2021-05-07 16:30:40|577.03|571.03|577.39|571.39|577.39|571.39|577.03|571.03|0
1620405050000|2021-05-07 16:30:50|577.36|571.36|577.52|571.52|577.52|571.52|577.36|571.36|0
1620405060000|2021-05-07 16:31:00|577.57|571.57|576.87|570.87|577.75|571.75|576.87|570.87|0
1620405080000|2021-05-07 16:31:20|577.11|571.11|577.1|571.1|577.11|571.11|577.1|571.1|0
1620405090000|2021-05-07 16:31:30|577.11|571.11|577.1|571.1|577.11|571.11|577.1|571.1|0
1620405100000|2021-05-07 16:31:40|577.01|571.01|577.01|571.01|577.01|571.01|577.01|571.01|0
1620405110000|2021-05-07 16:31:50|577.02|571.02|577.02|571.02|577.02|571.02|577.02|571.02|0
1620405120000|2021-05-07 16:32:00|577.01|571.01|576.96|570.96|577.02|571.02|576.96|570.96|0
1620405130000|2021-05-07 16:32:10|576.99|570.99|577.02|571.02|577.02|571.02|576.99|570.99|0
1620405140000|2021-05-07 16:32:20|577|571|576.91|570.91|577|571|576.91|570.91|0
1620405150000|2021-05-07 16:32:30|576.85|570.85|576.82|570.82|576.85|570.85|576.82|570.82|0
1620405160000|2021-05-07 16:32:40|576.83|570.83|576.81|570.81|576.83|570.83|576.81|570.81|0
1620405170000|2021-05-07 16:32:50|576.53|570.53|576.5|570.5|576.53|570.53|576.5|570.5|0
1620405180000|2021-05-07 16:33:00|576.59|570.59|576.6|570.6|576.6|570.6|576.59|570.59|0
1620405200000|2021-05-07 16:33:20|576.5|570.5|576.15|570.15|576.52|570.52|576.14|570.14|0
1620405210000|2021-05-07 16:33:30|576.34|570.34|576.33|570.33|576.34|570.34|576.33|570.33|0
1620405220000|2021-05-07 16:33:40|576.34|570.34|576.34|570.34|576.34|570.34|576.33|570.33|0
1620405230000|2021-05-07 16:33:50|576.33|570.33|576.43|570.43|576.43|570.43|576.33|570.33|0
1620405240000|2021-05-07 16:34:00|576.52|570.52|576.52|570.52|576.52|570.52|576.52|570.52|0
1620405250000|2021-05-07 16:34:10|576.58|570.58|576.91|570.91|576.91|570.91|576.58|570.58|0
1620405270000|2021-05-07 16:34:30|576.94|570.94|576.94|570.94|576.94|570.94|576.94|570.94|0
1620405280000|2021-05-07 16:34:40|576.93|570.93|577.03|571.03|577.03|571.03|576.93|570.93|0
1620405290000|2021-05-07 16:34:50|577.02|571.02|577.45|571.45|577.46|571.46|577.02|571.02|0
1620405300000|2021-05-07 16:35:00|577.47|571.47|577.45|571.45|577.47|571.47|577.45|571.45|0
1620405310000|2021-05-07 16:35:10|577.44|571.44|577.55|571.55|577.55|571.55|577.44|571.44|0
1620405320000|2021-05-07 16:35:20|577.58|571.58|577.58|571.58|577.58|571.58|577.58|571.58|0
1620405330000|2021-05-07 16:35:30|577.59|571.59|577.59|571.59|577.59|571.59|577.59|571.59|0
1620405340000|2021-05-07 16:35:40|577.58|571.58|577.89|571.89|577.89|571.89|577.58|571.58|0
1620405350000|2021-05-07 16:35:50|577.88|571.88|577.98|571.98|577.98|571.98|577.88|571.88|0
1620405360000|2021-05-07 16:36:00|578|572|578.1|572.1|578.1|572.1|577.97|571.97|0
1620405370000|2021-05-07 16:36:10|578.28|572.28|578.28|572.28|578.49|572.49|578.27|572.27|0
1620405380000|2021-05-07 16:36:20|578.15|572.15|578.41|572.41|578.41|572.41|578.14|572.14|0
1620405390000|2021-05-07 16:36:30|578.36|572.36|578.45|572.45|578.45|572.45|578.36|572.36|0
1620405400000|2021-05-07 16:36:40|578.46|572.46|578.28|572.28|578.46|572.46|578.28|572.28|0
1620405410000|2021-05-07 16:36:50|578.29|572.29|578.25|572.25|578.29|572.29|578.23|572.23|0
1620405420000|2021-05-07 16:37:00|578.02|572.02|578.01|572.01|578.02|572.02|578.01|572.01|0
1620405430000|2021-05-07 16:37:10|578.08|572.08|578.09|572.09|578.09|572.09|578.08|572.08|0
1620405440000|2021-05-07 16:37:20|578.15|572.15|578.23|572.23|578.24|572.24|578.15|572.15|0
1620405450000|2021-05-07 16:37:30|578.22|572.22|578.3|572.3|578.3|572.3|578.21|572.21|0
1620405460000|2021-05-07 16:37:40|578.29|572.29|578.19|572.19|578.29|572.29|578.19|572.19|0
1620405470000|2021-05-07 16:37:50|578.06|572.06|578|572|578.06|572.06|577.99|571.99|0
1620405480000|2021-05-07 16:38:00|578.01|572.01|578.02|572.02|578.02|572.02|578.01|572.01|0
1620405490000|2021-05-07 16:38:10|577.98|571.98|578.03|572.03|578.03|572.03|577.98|571.98|0
1620405500000|2021-05-07 16:38:20|578|572|577.99|571.99|578|572|577.99|571.99|0
1620405510000|2021-05-07 16:38:30|578|572|577.96|571.96|578|572|577.96|571.96|0
1620405520000|2021-05-07 16:38:40|577.93|571.93|577.38|571.38|577.93|571.93|577.37|571.37|0
1620405530000|2021-05-07 16:38:50|577.39|571.39|577.34|571.34|577.39|571.39|577.33|571.33|0
1620405540000|2021-05-07 16:39:00|577.43|571.43|577.7|571.7|577.7|571.7|577.43|571.43|0
1620405550000|2021-05-07 16:39:10|577.69|571.69|577.88|571.88|577.88|571.88|577.69|571.69|0
1620405560000|2021-05-07 16:39:20|577.91|571.91|577.86|571.86|577.91|571.91|577.86|571.86|0
1620405570000|2021-05-07 16:39:30|577.91|571.91|577.94|571.94|578|572|577.91|571.91|0
1620405580000|2021-05-07 16:39:40|577.93|571.93|578|572|578.03|572.03|577.93|571.93|0
1620405590000|2021-05-07 16:39:50|578.09|572.09|578.12|572.12|578.12|572.12|578.09|572.09|0
1620405600000|2021-05-07 16:40:00|578.11|572.11|578.12|572.12|578.13|572.13|578.09|572.09|0
1620405610000|2021-05-07 16:40:10|578.22|572.22|578.14|572.14|578.22|572.22|578.14|572.14|0
1620405620000|2021-05-07 16:40:20|578.05|572.05|578.03|572.03|578.05|572.05|578.03|572.03|0
1620405640000|2021-05-07 16:40:40|578.02|572.02|578.04|572.04|578.04|572.04|578.02|572.02|0
1620405650000|2021-05-07 16:40:50|578.05|572.05|578.02|572.02|578.05|572.05|578.02|572.02|0
1620405660000|2021-05-07 16:41:00|577.93|571.93|577.92|571.92|577.93|571.93|577.9|571.9|0
1620405670000|2021-05-07 16:41:10|577.73|571.73|577.7|571.7|577.73|571.73|577.7|571.7|0
1620405680000|2021-05-07 16:41:20|577.75|571.75|577.75|571.75|577.75|571.75|577.75|571.75|0
1620405690000|2021-05-07 16:41:30|577.71|571.71|577.71|571.71|577.71|571.71|577.71|571.71|0
1620405700000|2021-05-07 16:41:40|577.68|571.68|577.72|571.72|577.72|571.72|577.68|571.68|0
1620405710000|2021-05-07 16:41:50|577.71|571.71|577.8|571.8|577.8|571.8|577.71|571.71|0
1620405720000|2021-05-07 16:42:00|578.18|572.18|578.13|572.13|578.18|572.18|578.13|572.13|0
1620405730000|2021-05-07 16:42:10|578.16|572.16|578.05|572.05|578.16|572.16|578.05|572.05|0
1620405740000|2021-05-07 16:42:20|578.13|572.13|578.13|572.13|578.13|572.13|578.13|572.13|0
1620405750000|2021-05-07 16:42:30|578.09|572.09|578|572|578.09|572.09|578|572|0
1620405760000|2021-05-07 16:42:40|578.06|572.06|578.06|572.06|578.06|572.06|578.06|572.06|0
1620405770000|2021-05-07 16:42:50|578.07|572.07|578.07|572.07|578.07|572.07|578.07|572.07|0
1620405780000|2021-05-07 16:43:00|577.98|571.98|577.89|571.89|577.99|571.99|577.89|571.89|0
1620405790000|2021-05-07 16:43:10|577.98|571.98|577.82|571.82|577.98|571.98|577.82|571.82|0
1620405800000|2021-05-07 16:43:20|577.77|571.77|577.83|571.83|577.83|571.83|577.77|571.77|0
1620405810000|2021-05-07 16:43:30|577.8|571.8|577.78|571.78|577.8|571.8|577.78|571.78|0
1620405820000|2021-05-07 16:43:40|577.79|571.79|577.56|571.56|577.79|571.79|577.56|571.56|0
1620405830000|2021-05-07 16:43:50|577.29|571.29|577.22|571.22|577.29|571.29|577.19|571.19|0
1620405840000|2021-05-07 16:44:00|577.25|571.25|577.15|571.15|577.25|571.25|577.15|571.15|0
1620405850000|2021-05-07 16:44:10|577.13|571.13|577.1|571.1|577.13|571.13|577.1|571.1|0
1620405860000|2021-05-07 16:44:20|577.07|571.07|577|571|577.07|571.07|577|571|0
1620405870000|2021-05-07 16:44:30|577.02|571.02|577.04|571.04|577.05|571.05|577.02|571.02|0
1620405880000|2021-05-07 16:44:40|577.07|571.07|577.47|571.47|577.47|571.47|577.07|571.07|0
1620405890000|2021-05-07 16:44:50|577.52|571.52|577.55|571.55|577.55|571.55|577.52|571.52|0
1620405900000|2021-05-07 16:45:00|577.64|571.64|577.69|571.69|577.69|571.69|577.64|571.64|0
1620405910000|2021-05-07 16:45:10|577.71|571.71|577.62|571.62|577.71|571.71|577.58|571.58|0
1620405920000|2021-05-07 16:45:20|577.71|571.71|577.91|571.91|577.91|571.91|577.71|571.71|0
1620405930000|2021-05-07 16:45:30|577.86|571.86|577.86|571.86|577.86|571.86|577.86|571.86|0
1620405940000|2021-05-07 16:45:40|577.77|571.77|577.73|571.73|577.77|571.77|577.73|571.73|0
1620405950000|2021-05-07 16:45:50|577.72|571.72|577.75|571.75|577.77|571.77|577.72|571.72|0
1620405960000|2021-05-07 16:46:00|577.73|571.73|577.59|571.59|577.73|571.73|577.59|571.59|0
1620405970000|2021-05-07 16:46:10|577.4|571.4|577.49|571.49|577.49|571.49|577.4|571.4|0
1620405980000|2021-05-07 16:46:20|577.58|571.58|577.62|571.62|577.72|571.72|577.58|571.58|0
1620405990000|2021-05-07 16:46:30|577.64|571.64|577.7|571.7|577.73|571.73|577.64|571.64|0
1620406000000|2021-05-07 16:46:40|577.73|571.73|577.55|571.55|577.73|571.73|577.55|571.55|0
1620406010000|2021-05-07 16:46:50|577.61|571.61|577.48|571.48|577.61|571.61|577.48|571.48|0
1620406020000|2021-05-07 16:47:00|577.41|571.41|577.26|571.26|577.41|571.41|577.26|571.26|0
1620406030000|2021-05-07 16:47:10|577.32|571.32|577.44|571.44|577.45|571.45|577.32|571.32|0
1620406050000|2021-05-07 16:47:30|577.43|571.43|577.43|571.43|577.43|571.43|577.43|571.43|0
1620406060000|2021-05-07 16:47:40|577.42|571.42|577.15|571.15|577.42|571.42|577.15|571.15|0
1620406070000|2021-05-07 16:47:50|577.12|571.12|577.13|571.13|577.15|571.15|577.12|571.12|0
1620406080000|2021-05-07 16:48:00|577.23|571.23|577.19|571.19|577.23|571.23|577.19|571.19|0
1620406090000|2021-05-07 16:48:10|577.22|571.22|577.17|571.17|577.22|571.22|577.17|571.17|0
1620406100000|2021-05-07 16:48:20|577.18|571.18|577.24|571.24|577.24|571.24|577.18|571.18|0
1620406110000|2021-05-07 16:48:30|577.25|571.25|577.25|571.25|577.25|571.25|577.25|571.25|0
1620406120000|2021-05-07 16:48:40|577.26|571.26|577.44|571.44|577.44|571.44|577.26|571.26|0
1620406130000|2021-05-07 16:48:50|577.37|571.37|577.25|571.25|577.37|571.37|577.25|571.25|0
1620406140000|2021-05-07 16:49:00|577.24|571.24|577.22|571.22|577.24|571.24|577.21|571.21|0
1620406150000|2021-05-07 16:49:10|577.18|571.18|577.04|571.04|577.18|571.18|577.04|571.04|0
1620406160000|2021-05-07 16:49:20|577.02|571.02|577.12|571.12|577.12|571.12|577.02|571.02|0
1620406170000|2021-05-07 16:49:30|577.14|571.14|577.09|571.09|577.14|571.14|577.08|571.08|0
1620406180000|2021-05-07 16:49:40|577.1|571.1|576.84|570.84|577.1|571.1|576.84|570.84|0
1620406190000|2021-05-07 16:49:50|576.82|570.82|576.79|570.79|576.82|570.82|576.78|570.78|0
1620406200000|2021-05-07 16:50:00|576.81|570.81|576.72|570.72|576.81|570.81|576.72|570.72|0
1620406210000|2021-05-07 16:50:10|576.63|570.63|576.37|570.37|576.63|570.63|576.37|570.37|0
1620406220000|2021-05-07 16:50:20|576.46|570.46|576.47|570.47|576.56|570.56|576.46|570.46|0
1620406230000|2021-05-07 16:50:30|576.45|570.45|576.26|570.26|576.45|570.45|576.26|570.26|0
1620406240000|2021-05-07 16:50:40|576.19|570.19|576.18|570.18|576.19|570.19|576.16|570.16|0
1620406250000|2021-05-07 16:50:50|576.14|570.14|576.18|570.18|576.18|570.18|576.14|570.14|0
1620406260000|2021-05-07 16:51:00|576.21|570.21|576.24|570.24|576.24|570.24|576.12|570.12|0
1620406270000|2021-05-07 16:51:10|576.15|570.15|576.06|570.06|576.15|570.15|576.06|570.06|0
1620406280000|2021-05-07 16:51:20|575.99|569.99|575.85|569.85|575.99|569.99|575.85|569.85|0
1620406290000|2021-05-07 16:51:30|575.92|569.92|576.01|570.01|576.01|570.01|575.92|569.92|0
1620406300000|2021-05-07 16:51:40|576.1|570.1|576.18|570.18|576.2|570.2|576.1|570.1|0
1620406310000|2021-05-07 16:51:50|576.16|570.16|576.16|570.16|576.16|570.16|576.16|570.16|0
1620406320000|2021-05-07 16:52:00|576.23|570.23|576.21|570.21|576.23|570.23|576.21|570.21|0
1620406330000|2021-05-07 16:52:10|576.36|570.36|576.38|570.38|576.38|570.38|576.36|570.36|0
1620406340000|2021-05-07 16:52:20|576.39|570.39|576.42|570.42|576.42|570.42|576.38|570.38|0
1620406350000|2021-05-07 16:52:30|576.35|570.35|576.29|570.29|576.35|570.35|576.29|570.29|0
1620406380000|2021-05-07 16:53:00|576.35|570.35|576.37|570.37|576.37|570.37|576.35|570.35|0
1620406390000|2021-05-07 16:53:10|576.4|570.4|576.4|570.4|576.4|570.4|576.4|570.4|0
1620406400000|2021-05-07 16:53:20|576.39|570.39|576.34|570.34|576.44|570.44|576.34|570.34|0
1620406410000|2021-05-07 16:53:30|576.46|570.46|576.46|570.46|576.46|570.46|576.46|570.46|0
1620406420000|2021-05-07 16:53:40|576.43|570.43|576.43|570.43|576.43|570.43|576.43|570.43|0
1620406430000|2021-05-07 16:53:50|576.38|570.38|576.41|570.41|576.41|570.41|576.38|570.38|0
1620406440000|2021-05-07 16:54:00|576.36|570.36|576.27|570.27|576.36|570.36|576.27|570.27|0
1620406460000|2021-05-07 16:54:20|576.23|570.23|576.21|570.21|576.23|570.23|576.21|570.21|0
1620406470000|2021-05-07 16:54:30|576.15|570.15|576.13|570.13|576.15|570.15|576.07|570.07|0
1620406480000|2021-05-07 16:54:40|575.94|569.94|575.86|569.86|575.94|569.94|575.86|569.86|0
1620406490000|2021-05-07 16:54:50|575.71|569.71|575.57|569.57|575.71|569.71|575.55|569.55|0
1620406500000|2021-05-07 16:55:00|575.65|569.65|575.42|569.42|575.68|569.68|575.42|569.42|0
1620406510000|2021-05-07 16:55:10|575.14|569.14|575.19|569.19|575.19|569.19|575.14|569.14|0
1620406520000|2021-05-07 16:55:20|575.18|569.18|575.14|569.14|575.18|569.18|575.14|569.14|0
1620406530000|2021-05-07 16:55:30|575.23|569.23|575.5|569.5|575.5|569.5|575.23|569.23|0
1620406540000|2021-05-07 16:55:40|575.4|569.4|575.57|569.57|575.57|569.57|575.38|569.38|0
1620406550000|2021-05-07 16:55:50|575.6|569.6|575.57|569.57|575.6|569.6|575.57|569.57|0
1620406560000|2021-05-07 16:56:00|575.66|569.66|575.72|569.72|575.72|569.72|575.65|569.65|0
1620406570000|2021-05-07 16:56:10|575.71|569.71|575.71|569.71|575.72|569.72|575.71|569.71|0
1620406580000|2021-05-07 16:56:20|575.62|569.62|575.93|569.93|575.93|569.93|575.62|569.62|0
1620406590000|2021-05-07 16:56:30|575.86|569.86|575.87|569.87|575.88|569.88|575.85|569.85|0
1620406600000|2021-05-07 16:56:40|576.06|570.06|576.07|570.07|576.07|570.07|576.06|570.06|0
1620406610000|2021-05-07 16:56:50|576.11|570.11|576.22|570.22|576.22|570.22|576.11|570.11|0
1620406620000|2021-05-07 16:57:00|576.3|570.3|576.27|570.27|576.38|570.38|576.26|570.26|0
1620406630000|2021-05-07 16:57:10|576.33|570.33|576.35|570.35|576.35|570.35|576.33|570.33|0
1620406640000|2021-05-07 16:57:20|576.39|570.39|576.4|570.4|576.42|570.42|576.39|570.39|0
1620406650000|2021-05-07 16:57:30|576.42|570.42|576.76|570.76|576.76|570.76|576.42|570.42|0
1620406660000|2021-05-07 16:57:40|576.75|570.75|576.66|570.66|576.76|570.76|576.66|570.66|0
1620406670000|2021-05-07 16:57:50|576.65|570.65|576.69|570.69|576.69|570.69|576.65|570.65|0
1620406680000|2021-05-07 16:58:00|576.73|570.73|576.96|570.96|576.96|570.96|576.73|570.73|0
1620406690000|2021-05-07 16:58:10|576.95|570.95|576.99|570.99|577.08|571.08|576.91|570.91|0
1620406700000|2021-05-07 16:58:20|576.97|570.97|576.91|570.91|576.97|570.97|576.88|570.88|0
1620406710000|2021-05-07 16:58:30|576.9|570.9|576.83|570.83|576.98|570.98|576.83|570.83|0
1620406720000|2021-05-07 16:58:40|576.84|570.84|576.86|570.86|576.86|570.86|576.83|570.83|0
1620406730000|2021-05-07 16:58:50|576.83|570.83|576.74|570.74|576.83|570.83|576.74|570.74|0
1620406740000|2021-05-07 16:59:00|576.69|570.69|576.61|570.61|576.69|570.69|576.6|570.6|0
1620406750000|2021-05-07 16:59:10|576.62|570.62|576.6|570.6|576.62|570.62|576.57|570.57|0
1620406760000|2021-05-07 16:59:20|576.59|570.59|576.6|570.6|576.6|570.6|576.59|570.59|0
1620406770000|2021-05-07 16:59:30|576.58|570.58|576.84|570.84|576.84|570.84|576.58|570.58|0
1620406780000|2021-05-07 16:59:40|576.93|570.93|576.93|570.93|576.93|570.93|576.93|570.93|0
1620406790000|2021-05-07 16:59:50|577.17|571.17|577.26|571.26|577.27|571.27|577.17|571.17|0
1620406800000|2021-05-07 17:00:00|577.23|571.23|577.18|571.18|577.23|571.23|577.17|571.17|0
1620406810000|2021-05-07 17:00:10|577.2|571.2|577.33|571.33|577.33|571.33|577.19|571.19|0
1620406820000|2021-05-07 17:00:20|577.34|571.34|577.81|571.81|577.81|571.81|577.34|571.34|0
1620406830000|2021-05-07 17:00:30|577.86|571.86|577.89|571.89|577.89|571.89|577.85|571.85|0
1620406840000|2021-05-07 17:00:40|577.8|571.8|577.8|571.8|577.8|571.8|577.8|571.8|0
1620406850000|2021-05-07 17:00:50|577.81|571.81|577.76|571.76|577.81|571.81|577.76|571.76|0
1620406860000|2021-05-07 17:01:00|577.57|571.57|577.57|571.57|577.58|571.58|577.57|571.57|0
1620406870000|2021-05-07 17:01:10|577.67|571.67|577.67|571.67|577.67|571.67|577.66|571.66|0
1620406880000|2021-05-07 17:01:20|577.68|571.68|577.49|571.49|577.68|571.68|577.49|571.49|0
1620406890000|2021-05-07 17:01:30|577.5|571.5|577.4|571.4|577.5|571.5|577.4|571.4|0
1620406900000|2021-05-07 17:01:40|577.43|571.43|577.24|571.24|577.43|571.43|577.23|571.23|0
1620406910000|2021-05-07 17:01:50|577.25|571.25|577.08|571.08|577.25|571.25|577.08|571.08|0
1620406920000|2021-05-07 17:02:00|577.07|571.07|576.98|570.98|577.07|571.07|576.98|570.98|0
1620406930000|2021-05-07 17:02:10|577.07|571.07|577.08|571.08|577.09|571.09|577.07|571.07|0
1620406940000|2021-05-07 17:02:20|577.07|571.07|577.07|571.07|577.07|571.07|577.06|571.06|0
1620406960000|2021-05-07 17:02:40|577.04|571.04|577.04|571.04|577.05|571.05|577.03|571.03|0
1620406970000|2021-05-07 17:02:50|576.98|570.98|576.96|570.96|576.98|570.98|576.95|570.95|0
1620406980000|2021-05-07 17:03:00|576.97|570.97|576.84|570.84|576.97|570.97|576.84|570.84|0
1620406990000|2021-05-07 17:03:10|576.82|570.82|576.82|570.82|576.84|570.84|576.82|570.82|0
1620407000000|2021-05-07 17:03:20|576.77|570.77|576.76|570.76|576.77|570.77|576.76|570.76|0
1620407010000|2021-05-07 17:03:30|576.78|570.78|576.83|570.83|576.86|570.86|576.78|570.78|0
1620407020000|2021-05-07 17:03:40|576.8|570.8|576.71|570.71|576.8|570.8|576.71|570.71|0
1620407030000|2021-05-07 17:03:50|576.67|570.67|576.64|570.64|576.67|570.67|576.64|570.64|0
1620407040000|2021-05-07 17:04:00|576.61|570.61|576.62|570.62|576.62|570.62|576.61|570.61|0
1620407050000|2021-05-07 17:04:10|576.63|570.63|576.56|570.56|576.63|570.63|576.55|570.55|0
1620407060000|2021-05-07 17:04:20|576.55|570.55|576.56|570.56|576.57|570.57|576.55|570.55|0
1620407070000|2021-05-07 17:04:30|576.57|570.57|576.58|570.58|576.59|570.59|576.57|570.57|0
1620407080000|2021-05-07 17:04:40|576.59|570.59|576.56|570.56|576.59|570.59|576.56|570.56|0
1620407090000|2021-05-07 17:04:50|576.52|570.52|576.52|570.52|576.53|570.53|576.52|570.52|0
1620407100000|2021-05-07 17:05:00|576.53|570.53|576.43|570.43|576.53|570.53|576.43|570.43|0
1620407110000|2021-05-07 17:05:10|576.44|570.44|576.41|570.41|576.44|570.44|576.41|570.41|0
1620407120000|2021-05-07 17:05:20|576.42|570.42|576.35|570.35|576.42|570.42|576.35|570.35|0
1620407130000|2021-05-07 17:05:30|576.34|570.34|576.3|570.3|576.35|570.35|576.3|570.3|0
1620407140000|2021-05-07 17:05:40|576.32|570.32|576.13|570.13|576.32|570.32|576.13|570.13|0
1620407150000|2021-05-07 17:05:50|576.1|570.1|576.11|570.11|576.11|570.11|576.1|570.1|0
1620407160000|2021-05-07 17:06:00|576.12|570.12|576.12|570.12|576.12|570.12|576.11|570.11|0
1620407170000|2021-05-07 17:06:10|576.16|570.16|576.25|570.25|576.25|570.25|576.16|570.16|0
1620407180000|2021-05-07 17:06:20|576.22|570.22|576.23|570.23|576.24|570.24|576.22|570.22|0
1620407190000|2021-05-07 17:06:30|576.28|570.28|576.28|570.28|576.28|570.28|576.28|570.28|0
1620407200000|2021-05-07 17:06:40|576.25|570.25|576.11|570.11|576.25|570.25|576.11|570.11|0
1620407210000|2021-05-07 17:06:50|576.1|570.1|575.81|569.81|576.22|570.22|575.81|569.81|0
1620407220000|2021-05-07 17:07:00|575.46|569.46|575.68|569.68|575.7|569.7|575.39|569.39|0
1620407230000|2021-05-07 17:07:10|575.7|569.7|575.9|569.9|575.96|569.96|575.69|569.69|0
1620407240000|2021-05-07 17:07:20|575.92|569.92|576.31|570.31|576.34|570.34|575.92|569.92|0
1620407250000|2021-05-07 17:07:30|576.32|570.32|576.64|570.64|576.64|570.64|576.31|570.31|0
1620407260000|2021-05-07 17:07:40|576.73|570.73|576.67|570.67|576.76|570.76|576.64|570.64|0
1620407270000|2021-05-07 17:07:50|576.66|570.66|576.75|570.75|576.75|570.75|576.66|570.66|0
1620407280000|2021-05-07 17:08:00|576.74|570.74|576.78|570.78|576.78|570.78|576.74|570.74|0
1620407290000|2021-05-07 17:08:10|576.87|570.87|576.7|570.7|576.9|570.9|576.7|570.7|0
1620407300000|2021-05-07 17:08:20|576.64|570.64|576.62|570.62|576.64|570.64|576.62|570.62|0
1620407310000|2021-05-07 17:08:30|576.44|570.44|576.5|570.5|576.5|570.5|576.34|570.34|0
1620407320000|2021-05-07 17:08:40|576.44|570.44|576.3|570.3|576.44|570.44|576.3|570.3|0
1620407330000|2021-05-07 17:08:50|576.26|570.26|576.28|570.28|576.28|570.28|576.18|570.18|0
1620407340000|2021-05-07 17:09:00|576.24|570.24|576.24|570.24|576.24|570.24|576.24|570.24|0
1620407350000|2021-05-07 17:09:10|576.27|570.27|576.27|570.27|576.27|570.27|576.27|570.27|0
1620407360000|2021-05-07 17:09:20|576.26|570.26|576.27|570.27|576.27|570.27|576.26|570.26|0
1620407370000|2021-05-07 17:09:30|576.26|570.26|576.21|570.21|576.27|570.27|576.21|570.21|0
1620407380000|2021-05-07 17:09:40|576.22|570.22|576.46|570.46|576.46|570.46|576.22|570.22|0
1620407390000|2021-05-07 17:09:50|576.51|570.51|576.48|570.48|576.51|570.51|576.48|570.48|0
1620407400000|2021-05-07 17:10:00|576.5|570.5|576.51|570.51|576.54|570.54|576.5|570.5|0
1620407410000|2021-05-07 17:10:10|576.55|570.55|576.34|570.34|576.55|570.55|576.34|570.34|0
1620407420000|2021-05-07 17:10:20|576.33|570.33|576.33|570.33|576.37|570.37|576.33|570.33|0
1620407430000|2021-05-07 17:10:30|576.42|570.42|576.43|570.43|576.61|570.61|576.42|570.42|0
1620407440000|2021-05-07 17:10:40|576.42|570.42|576.32|570.32|576.42|570.42|576.32|570.32|0
1620407450000|2021-05-07 17:10:50|576.22|570.22|576.02|570.02|576.23|570.23|576.02|570.02|0
1620407460000|2021-05-07 17:11:00|576.09|570.09|576.21|570.21|576.21|570.21|576.09|570.09|0
1620407470000|2021-05-07 17:11:10|576.2|570.2|576.2|570.2|576.2|570.2|576.2|570.2|0
1620407480000|2021-05-07 17:11:20|576.3|570.3|576.37|570.37|576.39|570.39|576.3|570.3|0
1620407490000|2021-05-07 17:11:30|576.38|570.38|576.39|570.39|576.41|570.41|576.38|570.38|0
1620407500000|2021-05-07 17:11:40|576.38|570.38|576.22|570.22|576.39|570.39|576.22|570.22|0
1620407510000|2021-05-07 17:11:50|576.31|570.31|576.53|570.53|576.53|570.53|576.31|570.31|0
1620407520000|2021-05-07 17:12:00|576.52|570.52|576.41|570.41|576.52|570.52|576.37|570.37|0
1620407530000|2021-05-07 17:12:10|576.34|570.34|576.32|570.32|576.36|570.36|576.32|570.32|0
1620407540000|2021-05-07 17:12:20|576.3|570.3|576.3|570.3|576.3|570.3|576.3|570.3|0
1620407550000|2021-05-07 17:12:30|576.31|570.31|576.3|570.3|576.31|570.31|576.3|570.3|0
1620407560000|2021-05-07 17:12:40|576.29|570.29|576.25|570.25|576.29|570.29|576.25|570.25|0
1620407570000|2021-05-07 17:12:50|576.3|570.3|576.26|570.26|576.3|570.3|576.26|570.26|0
1620407580000|2021-05-07 17:13:00|576.27|570.27|576.27|570.27|576.28|570.28|576.25|570.25|0
1620407590000|2021-05-07 17:13:10|576.28|570.28|576.14|570.14|576.28|570.28|576.14|570.14|0
1620407600000|2021-05-07 17:13:20|576.01|570.01|576.04|570.04|576.04|570.04|576.01|570.01|0
1620407610000|2021-05-07 17:13:30|576.02|570.02|576.02|570.02|576.02|570.02|576.02|570.02|0
1620407620000|2021-05-07 17:13:40|575.96|569.96|575.69|569.69|575.96|569.96|575.69|569.69|0
1620407630000|2021-05-07 17:13:50|575.61|569.61|575.55|569.55|575.64|569.64|575.52|569.52|0
1620407640000|2021-05-07 17:14:00|575.71|569.71|575.7|569.7|575.71|569.71|575.7|569.7|0
1620407650000|2021-05-07 17:14:10|575.71|569.71|575.68|569.68|575.71|569.71|575.68|569.68|0
1620407660000|2021-05-07 17:14:20|575.66|569.66|575.65|569.65|575.66|569.66|575.65|569.65|0
1620407670000|2021-05-07 17:14:30|575.76|569.76|575.76|569.76|575.76|569.76|575.76|569.76|0
1620407680000|2021-05-07 17:14:40|575.74|569.74|575.72|569.72|575.74|569.74|575.71|569.71|0
1620407690000|2021-05-07 17:14:50|575.53|569.53|575.49|569.49|575.53|569.53|575.49|569.49|0
1620407700000|2021-05-07 17:15:00|575.48|569.48|575.47|569.47|575.48|569.48|575.47|569.47|0
1620407710000|2021-05-07 17:15:10|575.45|569.45|575.35|569.35|575.45|569.45|575.35|569.35|0
1620407720000|2021-05-07 17:15:20|575.26|569.26|574.78|568.78|575.26|569.26|574.78|568.78|0
1620407730000|2021-05-07 17:15:30|574.81|568.81|574.89|568.89|574.9|568.9|574.81|568.81|0
1620407740000|2021-05-07 17:15:40|574.88|568.88|574.95|568.95|574.95|568.95|574.87|568.87|0
1620407750000|2021-05-07 17:15:50|574.94|568.94|574.97|568.97|574.97|568.97|574.93|568.93|0
1620407760000|2021-05-07 17:16:00|574.96|568.96|574.99|568.99|574.99|568.99|574.96|568.96|0
1620407770000|2021-05-07 17:16:10|574.96|568.96|575|569|575|569|574.95|568.95|0
1620407780000|2021-05-07 17:16:20|574.94|568.94|574.92|568.92|575.01|569.01|574.92|568.92|0
1620407790000|2021-05-07 17:16:30|574.86|568.86|574.84|568.84|574.86|568.86|574.77|568.77|0
1620407800000|2021-05-07 17:16:40|574.83|568.83|574.86|568.86|574.87|568.87|574.83|568.83|0
1620407810000|2021-05-07 17:16:50|575.05|569.05|574.98|568.98|575.05|569.05|574.98|568.98|0
1620407820000|2021-05-07 17:17:00|575.01|569.01|575.04|569.04|575.04|569.04|575.01|569.01|0
1620407830000|2021-05-07 17:17:10|575|569|575|569|575|569|575|569|0
1620407840000|2021-05-07 17:17:20|575.25|569.25|575.35|569.35|575.35|569.35|575.25|569.25|0
1620407860000|2021-05-07 17:17:40|575.34|569.34|575.35|569.35|575.35|569.35|575.33|569.33|0
1620407870000|2021-05-07 17:17:50|575.25|569.25|575.05|569.05|575.26|569.26|575.04|569.04|0
1620407880000|2021-05-07 17:18:00|575.02|569.02|575.06|569.06|575.06|569.06|574.95|568.95|0
1620407890000|2021-05-07 17:18:10|575.15|569.15|575.15|569.15|575.15|569.15|575.15|569.15|0
1620407910000|2021-05-07 17:18:30|575.18|569.18|575.18|569.18|575.18|569.18|575.18|569.18|0
1620407920000|2021-05-07 17:18:40|574.9|568.9|574.84|568.84|574.9|568.9|574.84|568.84|0
1620407930000|2021-05-07 17:18:50|574.85|568.85|574.76|568.76|574.86|568.86|574.76|568.76|0
1620407940000|2021-05-07 17:19:00|574.77|568.77|574.77|568.77|574.77|568.77|574.77|568.77|0
1620407950000|2021-05-07 17:19:10|574.74|568.74|574.7|568.7|574.74|568.74|574.7|568.7|0
1620407960000|2021-05-07 17:19:20|574.61|568.61|574.39|568.39|574.61|568.61|574.39|568.39|0
1620407970000|2021-05-07 17:19:30|574.4|568.4|574.37|568.37|574.4|568.4|574.36|568.36|0
1620407980000|2021-05-07 17:19:40|574.12|568.12|574.01|568.01|574.12|568.12|574|568|0
1620407990000|2021-05-07 17:19:50|573.95|567.95|573.94|567.94|573.97|567.97|573.93|567.93|0
1620408000000|2021-05-07 17:20:00|573.93|567.93|573.9|567.9|573.93|567.93|573.84|567.84|0
1620408010000|2021-05-07 17:20:10|574|568|573.99|567.99|574|568|573.99|567.99|0
1620408020000|2021-05-07 17:20:20|574.02|568.02|573.75|567.75|574.02|568.02|573.75|567.75|0
1620408030000|2021-05-07 17:20:30|573.76|567.76|573.75|567.75|573.8|567.8|573.75|567.75|0
1620408040000|2021-05-07 17:20:40|573.74|567.74|573.49|567.49|573.75|567.75|573.49|567.49|0
1620408050000|2021-05-07 17:20:50|573.4|567.4|573.41|567.41|573.42|567.42|573.39|567.39|0
1620408060000|2021-05-07 17:21:00|573.45|567.45|572.96|566.96|573.61|567.61|572.96|566.96|0
1620408070000|2021-05-07 17:21:10|573.15|567.15|573.37|567.37|573.37|567.37|573.15|567.15|0
1620408080000|2021-05-07 17:21:20|573.44|567.44|573.6|567.6|573.6|567.6|573.34|567.34|0
1620408090000|2021-05-07 17:21:30|573.66|567.66|573.45|567.45|573.66|567.66|573.45|567.45|0
1620408100000|2021-05-07 17:21:40|573.54|567.54|573.41|567.41|573.54|567.54|573.41|567.41|0
1620408110000|2021-05-07 17:21:50|573.4|567.4|573.31|567.31|573.4|567.4|573.31|567.31|0
1620408120000|2021-05-07 17:22:00|573.3|567.3|573.28|567.28|573.3|567.3|573.24|567.24|0
1620408130000|2021-05-07 17:22:10|573.37|567.37|573.37|567.37|573.37|567.37|573.37|567.37|0
1620408140000|2021-05-07 17:22:20|573.36|567.36|573.37|567.37|573.41|567.41|573.36|567.36|0
1620408150000|2021-05-07 17:22:30|573.47|567.47|573.72|567.72|573.72|567.72|573.47|567.47|0
1620408160000|2021-05-07 17:22:40|573.71|567.71|573.62|567.62|573.72|567.72|573.62|567.62|0
1620408170000|2021-05-07 17:22:50|573.63|567.63|573.81|567.81|573.81|567.81|573.63|567.63|0
1620408180000|2021-05-07 17:23:00|573.78|567.78|573.46|567.46|573.79|567.79|573.46|567.46|0
1620408190000|2021-05-07 17:23:10|573.47|567.47|573.65|567.65|573.65|567.65|573.46|567.46|0
1620408200000|2021-05-07 17:23:20|573.74|567.74|573.74|567.74|573.74|567.74|573.72|567.72|0
1620408220000|2021-05-07 17:23:40|573.76|567.76|573.67|567.67|573.76|567.76|573.67|567.67|0
1620408230000|2021-05-07 17:23:50|573.64|567.64|573.75|567.75|573.75|567.75|573.64|567.64|0
1620408240000|2021-05-07 17:24:00|573.78|567.78|573.71|567.71|573.81|567.81|573.68|567.68|0
1620408250000|2021-05-07 17:24:10|573.65|567.65|573.7|567.7|573.7|567.7|573.65|567.65|0
1620408260000|2021-05-07 17:24:20|573.72|567.72|573.72|567.72|573.72|567.72|573.72|567.72|0
1620408270000|2021-05-07 17:24:30|573.75|567.75|573.74|567.74|573.76|567.76|573.74|567.74|0
1620408280000|2021-05-07 17:24:40|573.72|567.72|573.69|567.69|573.72|567.72|573.69|567.69|0
1620408290000|2021-05-07 17:24:50|573.68|567.68|573.59|567.59|573.68|567.68|573.57|567.57|0
1620408300000|2021-05-07 17:25:00|573.6|567.6|573.58|567.58|573.6|567.6|573.58|567.58|0
1620408310000|2021-05-07 17:25:10|573.55|567.55|573.55|567.55|573.55|567.55|573.55|567.55|0
1620408320000|2021-05-07 17:25:20|573.56|567.56|573.48|567.48|573.56|567.56|573.48|567.48|0
1620408330000|2021-05-07 17:25:30|573.45|567.45|573.3|567.3|573.46|567.46|573.3|567.3|0
1620408340000|2021-05-07 17:25:40|573.18|567.18|573.14|567.14|573.18|567.18|573.14|567.14|0
1620408350000|2021-05-07 17:25:50|573.15|567.15|573.08|567.08|573.15|567.15|573.07|567.07|0
1620408360000|2021-05-07 17:26:00|573.07|567.07|573.22|567.22|573.22|567.22|573.07|567.07|0
1620408370000|2021-05-07 17:26:10|573.31|567.31|573.58|567.58|573.59|567.59|573.31|567.31|0
1620408380000|2021-05-07 17:26:20|573.56|567.56|573.31|567.31|573.56|567.56|573.31|567.31|0
1620408390000|2021-05-07 17:26:30|573.26|567.26|573.23|567.23|573.26|567.26|573.23|567.23|0
1620408400000|2021-05-07 17:26:40|573.09|567.09|573.2|567.2|573.2|567.2|573.09|567.09|0
1620408410000|2021-05-07 17:26:50|573.13|567.13|573|567|573.13|567.13|572.97|566.97|0
1620408420000|2021-05-07 17:27:00|573.19|567.19|573.32|567.32|573.32|567.32|573.17|567.17|0
1620408430000|2021-05-07 17:27:10|573.3|567.3|573.1|567.1|573.3|567.3|573.1|567.1|0
1620408440000|2021-05-07 17:27:20|573.14|567.14|573.22|567.22|573.22|567.22|573.13|567.13|0
1620408450000|2021-05-07 17:27:30|573.21|567.21|573.2|567.2|573.21|567.21|573.18|567.18|0
1620408460000|2021-05-07 17:27:40|573.16|567.16|573.4|567.4|573.52|567.52|573.12|567.12|0
1620408470000|2021-05-07 17:27:50|573.39|567.39|573.39|567.39|573.51|567.51|573.39|567.39|0
1620408480000|2021-05-07 17:28:00|573.37|567.37|572.73|566.73|573.37|567.37|572.73|566.73|0
1620408490000|2021-05-07 17:28:10|572.74|566.74|572.85|566.85|572.93|566.93|572.74|566.74|0
1620408500000|2021-05-07 17:28:20|572.82|566.82|572.87|566.87|572.87|566.87|572.82|566.82|0
1620408510000|2021-05-07 17:28:30|572.88|566.88|572.99|566.99|573.02|567.02|572.84|566.84|0
1620408530000|2021-05-07 17:28:50|572.98|566.98|572.93|566.93|572.98|566.98|572.93|566.93|0
1620408540000|2021-05-07 17:29:00|572.92|566.92|573.1|567.1|573.1|567.1|572.91|566.91|0
1620408550000|2021-05-07 17:29:10|573.19|567.19|573.44|567.44|573.44|567.44|573.19|567.19|0
1620408560000|2021-05-07 17:29:20|573.46|567.46|573.49|567.49|573.52|567.52|573.41|567.41|0
1620408570000|2021-05-07 17:29:30|573.5|567.5|573.52|567.52|573.52|567.52|573.48|567.48|0
1620408580000|2021-05-07 17:29:40|573.48|567.48|573.29|567.29|573.48|567.48|573.29|567.29|0
1620408590000|2021-05-07 17:29:50|573.28|567.28|573.12|567.12|573.28|567.28|573.11|567.11|0
1620408600000|2021-05-07 17:30:00|573.3|567.3|573.3|567.3|573.3|567.3|573.3|567.3|0
1620408610000|2021-05-07 17:30:10|573.27|567.27|573.09|567.09|573.28|567.28|573.08|567.08|0
1620408620000|2021-05-07 17:30:20|573.07|567.07|572.94|566.94|573.07|567.07|572.94|566.94|0
1620408630000|2021-05-07 17:30:30|572.93|566.93|573.2|567.2|573.2|567.2|572.89|566.89|0
1620408640000|2021-05-07 17:30:40|573.09|567.09|573.02|567.02|573.14|567.14|573|567|0
1620408650000|2021-05-07 17:30:50|572.95|566.95|572.92|566.92|572.97|566.97|572.9|566.9|0
1620408660000|2021-05-07 17:31:00|572.91|566.91|573.07|567.07|573.07|567.07|572.91|566.91|0
1620408670000|2021-05-07 17:31:10|573.1|567.1|573.06|567.06|573.1|567.1|573.06|567.06|0
1620408680000|2021-05-07 17:31:20|573.05|567.05|572.99|566.99|573.05|567.05|572.99|566.99|0
1620408690000|2021-05-07 17:31:30|573.11|567.11|573.17|567.17|573.17|567.17|573.11|567.11|0
1620408700000|2021-05-07 17:31:40|573.16|567.16|573.17|567.17|573.17|567.17|573.16|567.16|0
1620408710000|2021-05-07 17:31:50|573.2|567.2|573.2|567.2|573.2|567.2|573.2|567.2|0
1620408720000|2021-05-07 17:32:00|573.21|567.21|573.15|567.15|573.21|567.21|573.15|567.15|0
1620408730000|2021-05-07 17:32:10|573.19|567.19|573.3|567.3|573.3|567.3|573.19|567.19|0
1620408740000|2021-05-07 17:32:20|573.32|567.32|573.36|567.36|573.36|567.36|573.32|567.32|0
1620408750000|2021-05-07 17:32:30|573.4|567.4|573.41|567.41|573.41|567.41|573.39|567.39|0
1620408760000|2021-05-07 17:32:40|573.54|567.54|573.67|567.67|573.67|567.67|573.54|567.54|0
1620408770000|2021-05-07 17:32:50|573.78|567.78|573.72|567.72|573.9|567.9|573.72|567.72|0
1620408780000|2021-05-07 17:33:00|573.7|567.7|573.64|567.64|573.7|567.7|573.64|567.64|0
1620408790000|2021-05-07 17:33:10|573.66|567.66|573.65|567.65|573.69|567.69|573.65|567.65|0
1620408800000|2021-05-07 17:33:20|573.62|567.62|573.62|567.62|573.62|567.62|573.61|567.61|0
1620408810000|2021-05-07 17:33:30|573.64|567.64|573.37|567.37|573.64|567.64|573.35|567.35|0
1620408820000|2021-05-07 17:33:40|573.36|567.36|573.45|567.45|573.45|567.45|573.36|567.36|0
1620408830000|2021-05-07 17:33:50|573.47|567.47|573.47|567.47|573.47|567.47|573.47|567.47|0
1620408840000|2021-05-07 17:34:00|573.48|567.48|573.5|567.5|573.5|567.5|573.48|567.48|0
1620408850000|2021-05-07 17:34:10|573.63|567.63|573.91|567.91|573.91|567.91|573.63|567.63|0
1620408860000|2021-05-07 17:34:20|573.95|567.95|574.05|568.05|574.05|568.05|573.95|567.95|0
1620408870000|2021-05-07 17:34:30|574.14|568.14|574.18|568.18|574.18|568.18|574.11|568.11|0
1620408880000|2021-05-07 17:34:40|574.17|568.17|574.4|568.4|574.49|568.49|574.17|568.17|0
1620408890000|2021-05-07 17:34:50|574.41|568.41|574.44|568.44|574.45|568.45|574.41|568.41|0
1620408900000|2021-05-07 17:35:00|574.48|568.48|574.38|568.38|574.48|568.48|574.38|568.38|0
1620408910000|2021-05-07 17:35:10|574.41|568.41|574.58|568.58|574.59|568.59|574.41|568.41|0
1620408920000|2021-05-07 17:35:20|574.57|568.57|574.64|568.64|574.67|568.67|574.57|568.57|0
1620408930000|2021-05-07 17:35:30|574.68|568.68|574.77|568.77|574.77|568.77|574.68|568.68|0
1620408940000|2021-05-07 17:35:40|574.81|568.81|574.8|568.8|574.81|568.81|574.8|568.8|0
1620408950000|2021-05-07 17:35:50|574.77|568.77|574.75|568.75|574.79|568.79|574.74|568.74|0
1620408960000|2021-05-07 17:36:00|574.65|568.65|574.72|568.72|574.72|568.72|574.65|568.65|0
1620408970000|2021-05-07 17:36:10|574.76|568.76|574.59|568.59|574.76|568.76|574.59|568.59|0
1620408980000|2021-05-07 17:36:20|574.54|568.54|574.31|568.31|574.54|568.54|574.3|568.3|0
1620408990000|2021-05-07 17:36:30|574.34|568.34|573.84|567.84|574.34|568.34|573.8|567.8|0
1620409000000|2021-05-07 17:36:40|573.82|567.82|573.79|567.79|573.82|567.82|573.78|567.78|0
1620409010000|2021-05-07 17:36:50|573.77|567.77|573.77|567.77|573.77|567.77|573.77|567.77|0
1620409020000|2021-05-07 17:37:00|573.79|567.79|574.16|568.16|574.16|568.16|573.78|567.78|0
1620409030000|2021-05-07 17:37:10|574.15|568.15|574.16|568.16|574.16|568.16|574.15|568.15|0
1620409040000|2021-05-07 17:37:20|574.15|568.15|574.15|568.15|574.15|568.15|574.15|568.15|0
1620409050000|2021-05-07 17:37:30|574.14|568.14|574.05|568.05|574.14|568.14|574.05|568.05|0
1620409060000|2021-05-07 17:37:40|574.06|568.06|574.06|568.06|574.13|568.13|574.06|568.06|0
1620409070000|2021-05-07 17:37:50|574.03|568.03|573.96|567.96|574.03|568.03|573.94|567.94|0
1620409080000|2021-05-07 17:38:00|573.94|567.94|574.13|568.13|574.13|568.13|573.94|567.94|0
1620409090000|2021-05-07 17:38:10|574.09|568.09|574.18|568.18|574.18|568.18|574.09|568.09|0
1620409100000|2021-05-07 17:38:20|574.21|568.21|574.22|568.22|574.22|568.22|574.21|568.21|0
1620409110000|2021-05-07 17:38:30|574.21|568.21|573.88|567.88|574.21|568.21|573.88|567.88|0
1620409120000|2021-05-07 17:38:40|573.87|567.87|573.8|567.8|573.87|567.87|573.8|567.8|0
1620409130000|2021-05-07 17:38:50|573.84|567.84|573.84|567.84|573.84|567.84|573.84|567.84|0
1620409140000|2021-05-07 17:39:00|573.83|567.83|573.78|567.78|573.83|567.83|573.78|567.78|0
1620409150000|2021-05-07 17:39:10|573.77|567.77|573.76|567.76|573.77|567.77|573.75|567.75|0
1620409160000|2021-05-07 17:39:20|573.77|567.77|573.67|567.67|573.77|567.77|573.67|567.67|0
1620409170000|2021-05-07 17:39:30|573.56|567.56|573.42|567.42|573.56|567.56|573.41|567.41|0
1620409180000|2021-05-07 17:39:40|573.43|567.43|573.36|567.36|573.43|567.43|573.36|567.36|0
1620409200000|2021-05-07 17:40:00|573.27|567.27|573.31|567.31|573.31|567.31|573.27|567.27|0
1620409210000|2021-05-07 17:40:10|573.32|567.32|573.52|567.52|573.52|567.52|573.32|567.32|0
1620409220000|2021-05-07 17:40:20|573.4|567.4|573.38|567.38|573.4|567.4|573.38|567.38|0
1620409230000|2021-05-07 17:40:30|573.41|567.41|573.41|567.41|573.41|567.41|573.41|567.41|0
1620409240000|2021-05-07 17:40:40|573.4|567.4|573.49|567.49|573.49|567.49|573.4|567.4|0
1620409260000|2021-05-07 17:41:00|573.5|567.5|573.51|567.51|573.51|567.51|573.5|567.5|0
1620409270000|2021-05-07 17:41:10|573.48|567.48|573.48|567.48|573.48|567.48|573.48|567.48|0
1620409280000|2021-05-07 17:41:20|573.37|567.37|573.37|567.37|573.37|567.37|573.37|567.37|0
1620409290000|2021-05-07 17:41:30|573.36|567.36|573.36|567.36|573.37|567.37|573.36|567.36|0
1620409300000|2021-05-07 17:41:40|573.39|567.39|573.35|567.35|573.39|567.39|573.35|567.35|0
1620409310000|2021-05-07 17:41:50|573.37|567.37|573.3|567.3|573.37|567.37|573.3|567.3|0
1620409320000|2021-05-07 17:42:00|573.31|567.31|572.3|566.3|573.32|567.32|572.3|566.3|0
1620409330000|2021-05-07 17:42:10|572.31|566.31|572.49|566.49|572.49|566.49|572.31|566.31|0
1620409340000|2021-05-07 17:42:20|572.53|566.53|572.47|566.47|572.53|566.53|572.47|566.47|0
1620409350000|2021-05-07 17:42:30|572.46|566.46|572.35|566.35|572.46|566.46|572.35|566.35|0
1620409360000|2021-05-07 17:42:40|572.31|566.31|572.22|566.22|572.31|566.31|572.22|566.22|0
1620409370000|2021-05-07 17:42:50|572.21|566.21|572.11|566.11|572.21|566.21|572.11|566.11|0
1620409380000|2021-05-07 17:43:00|572.14|566.14|572.14|566.14|572.14|566.14|572.14|566.14|0
1620409390000|2021-05-07 17:43:10|572.23|566.23|572.22|566.22|572.23|566.23|572.22|566.22|0
1620409400000|2021-05-07 17:43:20|572.18|566.18|572.19|566.19|572.19|566.19|572.18|566.18|0
1620409410000|2021-05-07 17:43:30|572.14|566.14|572.13|566.13|572.14|566.14|572.12|566.12|0
1620409420000|2021-05-07 17:43:40|572.16|566.16|572.18|566.18|572.19|566.19|572.15|566.15|0
1620409430000|2021-05-07 17:43:50|572.19|566.19|572.19|566.19|572.19|566.19|572.19|566.19|0
1620409440000|2021-05-07 17:44:00|572.18|566.18|572.29|566.29|572.33|566.33|572.15|566.15|0
1620409450000|2021-05-07 17:44:10|572.28|566.28|572.26|566.26|572.29|566.29|572.26|566.26|0
1620409460000|2021-05-07 17:44:20|572.25|566.25|572.08|566.08|572.27|566.27|572.08|566.08|0
1620409470000|2021-05-07 17:44:30|572.11|566.11|572.02|566.02|572.11|566.11|572.02|566.02|0
1620409480000|2021-05-07 17:44:40|572.03|566.03|571.9|565.9|572.03|566.03|571.9|565.9|0
1620409490000|2021-05-07 17:44:50|571.81|565.81|571.87|565.87|571.87|565.87|571.81|565.81|0
1620409500000|2021-05-07 17:45:00|571.82|565.82|571.74|565.74|571.82|565.82|571.63|565.63|0
1620409510000|2021-05-07 17:45:10|571.75|565.75|571.72|565.72|571.75|565.75|571.72|565.72|0
1620409520000|2021-05-07 17:45:20|571.65|565.65|571.4|565.4|571.65|565.65|571.33|565.33|0
1620409530000|2021-05-07 17:45:30|571.44|565.44|571.53|565.53|571.54|565.54|571.44|565.44|0
1620409540000|2021-05-07 17:45:40|571.76|565.76|571.87|565.87|571.87|565.87|571.76|565.76|0
1620409560000|2021-05-07 17:46:00|571.89|565.89|571.96|565.96|571.96|565.96|571.86|565.86|0
1620409570000|2021-05-07 17:46:10|571.92|565.92|571.96|565.96|571.96|565.96|571.92|565.92|0
1620409580000|2021-05-07 17:46:20|571.9|565.9|571.91|565.91|571.91|565.91|571.9|565.9|0
1620409590000|2021-05-07 17:46:30|571.92|565.92|571.94|565.94|571.94|565.94|571.91|565.91|0
1620409600000|2021-05-07 17:46:40|571.95|565.95|572.18|566.18|572.21|566.21|571.95|565.95|0
1620409610000|2021-05-07 17:46:50|572.19|566.19|572.03|566.03|572.19|566.19|572|566|0
1620409620000|2021-05-07 17:47:00|572.06|566.06|572.07|566.07|572.07|566.07|572.06|566.06|0
1620409630000|2021-05-07 17:47:10|572.1|566.1|572.1|566.1|572.1|566.1|572.1|566.1|0
1620409640000|2021-05-07 17:47:20|572.09|566.09|572.12|566.12|572.12|566.12|572.08|566.08|0
1620409660000|2021-05-07 17:47:40|572.14|566.14|572.11|566.11|572.24|566.24|572.11|566.11|0
1620409670000|2021-05-07 17:47:50|572.12|566.12|572.03|566.03|572.12|566.12|572.03|566.03|0
1620409680000|2021-05-07 17:48:00|572.01|566.01|572.03|566.03|572.03|566.03|572.01|566.01|0
1620409690000|2021-05-07 17:48:10|571.98|565.98|572.08|566.08|572.08|566.08|571.98|565.98|0
1620409700000|2021-05-07 17:48:20|572.09|566.09|572.1|566.1|572.1|566.1|572.09|566.09|0
1620409710000|2021-05-07 17:48:30|572.09|566.09|572.19|566.19|572.2|566.2|572.09|566.09|0
1620409720000|2021-05-07 17:48:40|572.21|566.21|572.1|566.1|572.21|566.21|572.1|566.1|0
1620409730000|2021-05-07 17:48:50|572.11|566.11|572.1|566.1|572.11|566.11|572.1|566.1|0
1620409740000|2021-05-07 17:49:00|572.03|566.03|572.03|566.03|572.03|566.03|572.03|566.03|0
1620409750000|2021-05-07 17:49:10|571.86|565.86|571.84|565.84|571.86|565.86|571.82|565.82|0
1620409760000|2021-05-07 17:49:20|571.83|565.83|571.76|565.76|571.84|565.84|571.75|565.75|0
1620409770000|2021-05-07 17:49:30|571.7|565.7|571.75|565.75|571.75|565.75|571.65|565.65|0
1620409780000|2021-05-07 17:49:40|571.74|565.74|571.35|565.35|571.75|565.75|571.34|565.34|0
1620409790000|2021-05-07 17:49:50|571.41|565.41|571.55|565.55|571.55|565.55|571.41|565.41|0
1620409800000|2021-05-07 17:50:00|571.52|565.52|571.49|565.49|571.52|565.52|571.49|565.49|0
1620409820000|2021-05-07 17:50:20|571.52|565.52|571.9|565.9|571.9|565.9|571.52|565.52|0
1620409830000|2021-05-07 17:50:30|571.8|565.8|571.53|565.53|571.8|565.8|571.53|565.53|0
1620409840000|2021-05-07 17:50:40|571.49|565.49|571.32|565.32|571.49|565.49|571.32|565.32|0
1620409860000|2021-05-07 17:51:00|571.3|565.3|571.32|565.32|571.32|565.32|571.24|565.24|0
1620409870000|2021-05-07 17:51:10|571.31|565.31|571.33|565.33|571.33|565.33|571.31|565.31|0
1620409880000|2021-05-07 17:51:20|571.31|565.31|571.31|565.31|571.31|565.31|571.3|565.3|0
1620409890000|2021-05-07 17:51:30|571.34|565.34|571.34|565.34|571.34|565.34|571.34|565.34|0
1620409900000|2021-05-07 17:51:40|571.43|565.43|571.34|565.34|571.43|565.43|571.34|565.34|0
1620409910000|2021-05-07 17:51:50|571.33|565.33|571.33|565.33|571.33|565.33|571.33|565.33|0
1620409920000|2021-05-07 17:52:00|571.37|565.37|571.33|565.33|571.41|565.41|571.32|565.32|0
1620409930000|2021-05-07 17:52:10|571.35|565.35|571.35|565.35|571.35|565.35|571.34|565.34|0
1620409940000|2021-05-07 17:52:20|570.98|564.98|570.98|564.98|570.98|564.98|570.98|564.98|0
1620409950000|2021-05-07 17:52:30|570.85|564.85|570.61|564.61|570.85|564.85|570.61|564.61|0
1620409960000|2021-05-07 17:52:40|570.6|564.6|570.78|564.78|570.78|564.78|570.57|564.57|0
1620409970000|2021-05-07 17:52:50|570.72|564.72|570.41|564.41|570.72|564.72|570.41|564.41|0
1620409980000|2021-05-07 17:53:00|570.43|564.43|570.45|564.45|570.46|564.46|570.43|564.43|0
1620409990000|2021-05-07 17:53:10|570.46|564.46|570.73|564.73|570.73|564.73|570.46|564.46|0
1620410000000|2021-05-07 17:53:20|570.75|564.75|570.69|564.69|570.75|564.75|570.65|564.65|0
1620410010000|2021-05-07 17:53:30|570.87|564.87|570.87|564.87|570.87|564.87|570.87|564.87|0
1620410020000|2021-05-07 17:53:40|570.9|564.9|570.74|564.74|570.93|564.93|570.74|564.74|0
1620410030000|2021-05-07 17:53:50|570.65|564.65|570.64|564.64|570.65|564.65|570.64|564.64|0
1620410040000|2021-05-07 17:54:00|570.82|564.82|570.81|564.81|570.84|564.84|570.81|564.81|0
1620410050000|2021-05-07 17:54:10|570.82|564.82|570.78|564.78|570.84|564.84|570.78|564.78|0
1620410060000|2021-05-07 17:54:20|570.77|564.77|570.72|564.72|570.77|564.77|570.72|564.72|0
1620410070000|2021-05-07 17:54:30|570.81|564.81|570.68|564.68|570.81|564.81|570.68|564.68|0
1620410080000|2021-05-07 17:54:40|570.67|564.67|570.38|564.38|570.67|564.67|570.35|564.35|0
1620410090000|2021-05-07 17:54:50|570.37|564.37|570.35|564.35|570.37|564.37|570.35|564.35|0
1620410120000|2021-05-07 17:55:20|570.38|564.38|570.21|564.21|570.4|564.4|570.21|564.21|0
1620410130000|2021-05-07 17:55:30|570.12|564.12|569.84|563.84|570.12|564.12|569.84|563.84|0
1620410140000|2021-05-07 17:55:40|569.9|563.9|569.83|563.83|569.9|563.9|569.82|563.82|0
1620410150000|2021-05-07 17:55:50|569.82|563.82|569.61|563.61|569.82|563.82|569.57|563.57|0
1620410160000|2021-05-07 17:56:00|569.6|563.6|569.91|563.91|569.91|563.91|569.6|563.6|0
1620410180000|2021-05-07 17:56:20|569.73|563.73|569.57|563.57|569.73|563.73|569.57|563.57|0
1620410190000|2021-05-07 17:56:30|569.58|563.58|569.77|563.77|569.8|563.8|569.58|563.58|0
1620410200000|2021-05-07 17:56:40|569.86|563.86|569.75|563.75|569.89|563.89|569.75|563.75|0
1620410210000|2021-05-07 17:56:50|569.72|563.72|569.52|563.52|569.72|563.72|569.52|563.52|0
1620410220000|2021-05-07 17:57:00|569.51|563.51|569.34|563.34|569.52|563.52|569.3|563.3|0
1620410230000|2021-05-07 17:57:10|569.31|563.31|569.22|563.22|569.31|563.31|569.22|563.22|0
1620410240000|2021-05-07 17:57:20|569.13|563.13|568.89|562.89|569.13|563.13|568.89|562.89|0
1620410250000|2021-05-07 17:57:30|568.98|562.98|567.85|561.85|569.01|563.01|567.85|561.85|0
1620410260000|2021-05-07 17:57:40|567.76|561.76|567.94|561.94|567.94|561.94|567.73|561.73|0
1620410270000|2021-05-07 17:57:50|567.93|561.93|568.14|562.14|568.14|562.14|567.93|561.93|0
1620410280000|2021-05-07 17:58:00|568.04|562.04|568.19|562.19|568.19|562.19|568.04|562.04|0
1620410290000|2021-05-07 17:58:10|568.2|562.2|568.11|562.11|568.2|562.2|568.11|562.11|0
1620410300000|2021-05-07 17:58:20|568.08|562.08|567.85|561.85|568.08|562.08|567.85|561.85|0
1620410310000|2021-05-07 17:58:30|567.88|561.88|567.81|561.81|567.88|561.88|567.78|561.78|0
1620410320000|2021-05-07 17:58:40|567.8|561.8|567.78|561.78|567.85|561.85|567.78|561.78|0
1620410330000|2021-05-07 17:58:50|567.8|561.8|567.81|561.81|567.85|561.85|567.8|561.8|0
1620410340000|2021-05-07 17:59:00|567.95|561.95|568.03|562.03|568.03|562.03|567.91|561.91|0
1620410350000|2021-05-07 17:59:10|568.04|562.04|568.03|562.03|568.04|562.04|567.97|561.97|0
1620410360000|2021-05-07 17:59:20|568.02|562.02|567.97|561.97|568.02|562.02|567.96|561.96|0
1620410370000|2021-05-07 17:59:30|567.92|561.92|567.91|561.91|567.95|561.95|567.88|561.88|0
1620410380000|2021-05-07 17:59:40|567.82|561.82|567.73|561.73|567.82|561.82|567.72|561.72|0
1620410390000|2021-05-07 17:59:50|567.7|561.7|567.72|561.72|567.72|561.72|567.66|561.66|0
1620410400000|2021-05-07 18:00:00|567.62|561.62|567.21|561.21|567.62|561.62|567.21|561.21|0
1620410410000|2021-05-07 18:00:10|567.2|561.2|566.93|560.93|567.2|561.2|566.92|560.92|0
1620410420000|2021-05-07 18:00:20|566.78|560.78|566.51|560.51|566.78|560.78|566.47|560.47|0
1620410430000|2021-05-07 18:00:30|566.48|560.48|566.38|560.38|566.48|560.48|566.38|560.38|0
1620410440000|2021-05-07 18:00:40|566.45|560.45|566.34|560.34|566.52|560.52|566.34|560.34|0
1620410450000|2021-05-07 18:00:50|566.27|560.27|566.47|560.47|566.48|560.48|566.26|560.26|0
1620410460000|2021-05-07 18:01:00|566.45|560.45|565.85|559.85|566.45|560.45|565.85|559.85|0
1620410470000|2021-05-07 18:01:10|565.9|559.9|566.32|560.32|566.4|560.4|565.9|559.9|0
1620410480000|2021-05-07 18:01:20|566.22|560.22|566.21|560.21|566.22|560.22|566.18|560.18|0
1620410490000|2021-05-07 18:01:30|566.24|560.24|565.98|559.98|566.24|560.24|565.98|559.98|0
1620410500000|2021-05-07 18:01:40|565.97|559.97|566.12|560.12|566.14|560.14|565.88|559.88|0
1620410510000|2021-05-07 18:01:50|566.16|560.16|566.54|560.54|566.54|560.54|566.16|560.16|0
1620410520000|2021-05-07 18:02:00|566.45|560.45|566.65|560.65|566.65|560.65|566.45|560.45|0
1620410530000|2021-05-07 18:02:10|566.69|560.69|567.05|561.05|567.05|561.05|566.69|560.69|0
1620410540000|2021-05-07 18:02:20|567.06|561.06|567.48|561.48|567.48|561.48|567.06|561.06|0
1620410550000|2021-05-07 18:02:30|567.49|561.49|567.54|561.54|567.54|561.54|567.49|561.49|0
1620410560000|2021-05-07 18:02:40|567.58|561.58|567.57|561.57|567.58|561.58|567.49|561.49|0
1620410570000|2021-05-07 18:02:50|567.56|561.56|567.72|561.72|567.72|561.72|567.56|561.56|0
1620410580000|2021-05-07 18:03:00|567.71|561.71|567.62|561.62|567.73|561.73|567.62|561.62|0
1620410590000|2021-05-07 18:03:10|567.61|561.61|567.62|561.62|567.62|561.62|567.59|561.59|0
1620410600000|2021-05-07 18:03:20|567.63|561.63|567.46|561.46|567.63|561.63|567.43|561.43|0
1620410610000|2021-05-07 18:03:30|567.38|561.38|567.34|561.34|567.38|561.38|567.32|561.32|0
1620410620000|2021-05-07 18:03:40|567.35|561.35|567.45|561.45|567.48|561.48|567.35|561.35|0
1620410630000|2021-05-07 18:03:50|567.46|561.46|567.51|561.51|567.54|561.54|567.46|561.46|0
1620410640000|2021-05-07 18:04:00|567.5|561.5|567.46|561.46|567.61|561.61|567.46|561.46|0
1620410650000|2021-05-07 18:04:10|567.36|561.36|567.04|561.04|567.37|561.37|567.04|561.04|0
1620410660000|2021-05-07 18:04:20|567.06|561.06|566.92|560.92|567.07|561.07|566.89|560.89|0
1620410670000|2021-05-07 18:04:30|566.91|560.91|567.09|561.09|567.09|561.09|566.9|560.9|0
1620410680000|2021-05-07 18:04:40|567.08|561.08|567.04|561.04|567.09|561.09|567.04|561.04|0
1620410690000|2021-05-07 18:04:50|566.89|560.89|566.75|560.75|566.89|560.89|566.73|560.73|0
1620410700000|2021-05-07 18:05:00|566.76|560.76|566.89|560.89|566.89|560.89|566.76|560.76|0
1620410710000|2021-05-07 18:05:10|566.91|560.91|566.92|560.92|566.94|560.94|566.88|560.88|0
1620410720000|2021-05-07 18:05:20|566.97|560.97|566.87|560.87|566.97|560.97|566.86|560.86|0
1620410730000|2021-05-07 18:05:30|566.82|560.82|566.75|560.75|566.85|560.85|566.75|560.75|0
1620410740000|2021-05-07 18:05:40|566.76|560.76|566.63|560.63|566.76|560.76|566.57|560.57|0
1620410750000|2021-05-07 18:05:50|566.62|560.62|566.62|560.62|566.63|560.63|566.62|560.62|0
1620410760000|2021-05-07 18:06:00|566.63|560.63|566.61|560.61|566.63|560.63|566.61|560.61|0
1620410770000|2021-05-07 18:06:10|566.7|560.7|566.73|560.73|566.73|560.73|566.61|560.61|0
1620410780000|2021-05-07 18:06:20|566.74|560.74|566.8|560.8|566.8|560.8|566.74|560.74|0
1620410800000|2021-05-07 18:06:40|566.82|560.82|566.67|560.67|566.83|560.83|566.67|560.67|0
1620410810000|2021-05-07 18:06:50|566.66|560.66|566.63|560.63|566.66|560.66|566.63|560.63|0
1620410820000|2021-05-07 18:07:00|566.59|560.59|566.6|560.6|566.6|560.6|566.56|560.56|0
1620410830000|2021-05-07 18:07:10|566.69|560.69|566.78|560.78|566.78|560.78|566.69|560.69|0
1620410840000|2021-05-07 18:07:20|566.85|560.85|566.88|560.88|566.97|560.97|566.85|560.85|0
1620410850000|2021-05-07 18:07:30|566.89|560.89|566.92|560.92|566.98|560.98|566.89|560.89|0
1620410860000|2021-05-07 18:07:40|566.93|560.93|566.86|560.86|566.94|560.94|566.85|560.85|0
1620410880000|2021-05-07 18:08:00|566.75|560.75|566.68|560.68|566.75|560.75|566.68|560.68|0
1620410890000|2021-05-07 18:08:10|566.71|560.71|566.8|560.8|566.81|560.81|566.71|560.71|0
1620410910000|2021-05-07 18:08:30|566.79|560.79|566.8|560.8|566.8|560.8|566.79|560.79|0
1620410920000|2021-05-07 18:08:40|566.59|560.59|566.59|560.59|566.59|560.59|566.5|560.5|0
1620410930000|2021-05-07 18:08:50|566.6|560.6|566.69|560.69|566.69|560.69|566.6|560.6|0
1620410940000|2021-05-07 18:09:00|566.73|560.73|566.59|560.59|566.73|560.73|566.59|560.59|0
1620410950000|2021-05-07 18:09:10|566.64|560.64|566.75|560.75|566.75|560.75|566.64|560.64|0
1620410960000|2021-05-07 18:09:20|566.84|560.84|566.83|560.83|566.84|560.84|566.82|560.82|0
1620410970000|2021-05-07 18:09:30|566.82|560.82|566.79|560.79|566.83|560.83|566.79|560.79|0
1620410980000|2021-05-07 18:09:40|566.7|560.7|566.7|560.7|566.71|560.71|566.69|560.69|0
1620410990000|2021-05-07 18:09:50|566.65|560.65|566.65|560.65|566.67|560.67|566.64|560.64|0
1620411000000|2021-05-07 18:10:00|566.64|560.64|566.64|560.64|566.65|560.65|566.64|560.64|0
1620411010000|2021-05-07 18:10:10|566.68|560.68|566.64|560.64|566.68|560.68|566.64|560.64|0
1620411020000|2021-05-07 18:10:20|566.57|560.57|566.49|560.49|566.58|560.58|566.49|560.49|0
1620411030000|2021-05-07 18:10:30|566.45|560.45|566.34|560.34|566.45|560.45|566.34|560.34|0
1620411040000|2021-05-07 18:10:40|566.51|560.51|566.48|560.48|566.51|560.51|566.48|560.48|0
1620411050000|2021-05-07 18:10:50|566.47|560.47|566.31|560.31|566.47|560.47|566.31|560.31|0
1620411060000|2021-05-07 18:11:00|566.22|560.22|566.15|560.15|566.22|560.22|566.15|560.15|0
1620411070000|2021-05-07 18:11:10|566.02|560.02|565.84|559.84|566.02|560.02|565.84|559.84|0
1620411080000|2021-05-07 18:11:20|565.8|559.8|565.83|559.83|565.83|559.83|565.75|559.75|0
1620411090000|2021-05-07 18:11:30|566.02|560.02|566.01|560.01|566.02|560.02|566.01|560.01|0
1620411100000|2021-05-07 18:11:40|565.97|559.97|566.06|560.06|566.06|560.06|565.97|559.97|0
1620411110000|2021-05-07 18:11:50|566.17|560.17|566.33|560.33|566.39|560.39|566.17|560.17|0
1620411120000|2021-05-07 18:12:00|566.34|560.34|566.58|560.58|566.58|560.58|566.28|560.28|0
1620411130000|2021-05-07 18:12:10|566.7|560.7|566.77|560.77|566.77|560.77|566.7|560.7|0
1620411140000|2021-05-07 18:12:20|566.78|560.78|566.9|560.9|566.9|560.9|566.78|560.78|0
1620411150000|2021-05-07 18:12:30|566.94|560.94|566.95|560.95|566.95|560.95|566.93|560.93|0
1620411160000|2021-05-07 18:12:40|567.04|561.04|567.04|561.04|567.04|561.04|567|561|0
1620411170000|2021-05-07 18:12:50|567.03|561.03|567.02|561.02|567.05|561.05|567.02|561.02|0
1620411180000|2021-05-07 18:13:00|567|561|567|561|567|561|567|561|0
1620411190000|2021-05-07 18:13:10|566.99|560.99|566.84|560.84|566.99|560.99|566.83|560.83|0
1620411200000|2021-05-07 18:13:20|567.22|561.22|567.29|561.29|567.29|561.29|567.22|561.22|0
1620411210000|2021-05-07 18:13:30|567.2|561.2|567.1|561.1|567.2|561.2|567.1|561.1|0
1620411220000|2021-05-07 18:13:40|567.12|561.12|567.13|561.13|567.13|561.13|567.12|561.12|0
1620411240000|2021-05-07 18:14:00|567|561|567|561|567|561|567|561|0
1620411250000|2021-05-07 18:14:10|566.94|560.94|566.86|560.86|566.94|560.94|566.86|560.86|0
1620411270000|2021-05-07 18:14:30|566.77|560.77|566.65|560.65|566.77|560.77|566.64|560.64|0
1620411280000|2021-05-07 18:14:40|566.38|560.38|566.05|560.05|566.38|560.38|566.05|560.05|0
1620411290000|2021-05-07 18:14:50|566.08|560.08|566.2|560.2|566.21|560.21|566.03|560.03|0
1620411300000|2021-05-07 18:15:00|566.21|560.21|566.19|560.19|566.21|560.21|566.19|560.19|0
1620411320000|2021-05-07 18:15:20|566.18|560.18|566.19|560.19|566.19|560.19|566.18|560.18|0
1620411330000|2021-05-07 18:15:30|566.17|560.17|566.17|560.17|566.17|560.17|566.17|560.17|0
1620411340000|2021-05-07 18:15:40|566.2|560.2|566.52|560.52|566.53|560.53|566.2|560.2|0
1620411350000|2021-05-07 18:15:50|566.71|560.71|566.72|560.72|566.73|560.73|566.71|560.71|0
1620411360000|2021-05-07 18:16:00|566.74|560.74|566.74|560.74|566.74|560.74|566.74|560.74|0
1620411380000|2021-05-07 18:16:20|566.73|560.73|566.64|560.64|566.74|560.74|566.64|560.64|0
1620411390000|2021-05-07 18:16:30|566.65|560.65|566.66|560.66|566.75|560.75|566.65|560.65|0
1620411400000|2021-05-07 18:16:40|566.68|560.68|566.68|560.68|566.68|560.68|566.68|560.68|0
1620411410000|2021-05-07 18:16:50|566.67|560.67|566.67|560.67|566.67|560.67|566.67|560.67|0
1620411420000|2021-05-07 18:17:00|566.7|560.7|566.68|560.68|566.7|560.7|566.68|560.68|0
1620411430000|2021-05-07 18:17:10|566.67|560.67|566.61|560.61|566.68|560.68|566.61|560.61|0
1620411440000|2021-05-07 18:17:20|566.64|560.64|566.75|560.75|566.75|560.75|566.64|560.64|0
1620411450000|2021-05-07 18:17:30|566.76|560.76|566.8|560.8|566.8|560.8|566.76|560.76|0
1620411460000|2021-05-07 18:17:40|566.77|560.77|566.77|560.77|566.77|560.77|566.77|560.77|0
1620411470000|2021-05-07 18:17:50|566.78|560.78|566.51|560.51|566.94|560.94|566.51|560.51|0
1620411480000|2021-05-07 18:18:00|566.44|560.44|566.62|560.62|566.62|560.62|566.44|560.44|0
1620411490000|2021-05-07 18:18:10|566.68|560.68|566.67|560.67|566.68|560.68|566.67|560.67|0
1620411500000|2021-05-07 18:18:20|566.58|560.58|566.4|560.4|566.59|560.59|566.37|560.37|0
1620411510000|2021-05-07 18:18:30|566.37|560.37|566.37|560.37|566.37|560.37|566.37|560.37|0
1620411520000|2021-05-07 18:18:40|566.36|560.36|566.36|560.36|566.38|560.38|566.36|560.36|0
1620411540000|2021-05-07 18:19:00|566.46|560.46|566.46|560.46|566.46|560.46|566.46|560.46|0
1620411550000|2021-05-07 18:19:10|566.51|560.51|566.52|560.52|566.52|560.52|566.51|560.51|0
1620411560000|2021-05-07 18:19:20|566.49|560.49|566.71|560.71|566.71|560.71|566.49|560.49|0
1620411570000|2021-05-07 18:19:30|566.85|560.85|566.85|560.85|566.85|560.85|566.85|560.85|0
1620411580000|2021-05-07 18:19:40|566.87|560.87|566.82|560.82|566.87|560.87|566.82|560.82|0
1620411590000|2021-05-07 18:19:50|566.76|560.76|566.38|560.38|566.76|560.76|566.38|560.38|0
1620411600000|2021-05-07 18:20:00|566.39|560.39|566.38|560.38|566.39|560.39|566.38|560.38|0
1620411610000|2021-05-07 18:20:10|566.39|560.39|566.37|560.37|566.39|560.39|566.36|560.36|0
1620411620000|2021-05-07 18:20:20|566.43|560.43|566.48|560.48|566.48|560.48|566.43|560.43|0
1620411650000|2021-05-07 18:20:50|566.47|560.47|566.47|560.47|566.47|560.47|566.47|560.47|0
1620411660000|2021-05-07 18:21:00|566.49|560.49|566.49|560.49|566.57|560.57|566.47|560.47|0
1620411670000|2021-05-07 18:21:10|566.48|560.48|566.56|560.56|566.56|560.56|566.48|560.48|0
1620411680000|2021-05-07 18:21:20|566.65|560.65|566.65|560.65|566.65|560.65|566.65|560.65|0
1620411690000|2021-05-07 18:21:30|566.83|560.83|566.83|560.83|566.83|560.83|566.83|560.83|0
1620411700000|2021-05-07 18:21:40|566.81|560.81|566.75|560.75|566.81|560.81|566.75|560.75|0
1620411710000|2021-05-07 18:21:50|566.72|560.72|566.78|560.78|566.78|560.78|566.72|560.72|0
1620411720000|2021-05-07 18:22:00|566.79|560.79|566.8|560.8|566.8|560.8|566.77|560.77|0
1620411740000|2021-05-07 18:22:20|566.79|560.79|566.61|560.61|566.79|560.79|566.61|560.61|0
1620411750000|2021-05-07 18:22:30|566.58|560.58|566.59|560.59|566.59|560.59|566.58|560.58|0
1620411760000|2021-05-07 18:22:40|566.58|560.58|566.54|560.54|566.58|560.58|566.54|560.54|0
1620411770000|2021-05-07 18:22:50|566.4|560.4|566.42|560.42|566.42|560.42|566.4|560.4|0
1620411780000|2021-05-07 18:23:00|566.41|560.41|566.15|560.15|566.41|560.41|566.15|560.15|0
1620411810000|2021-05-07 18:23:30|566.19|560.19|566.84|560.84|566.84|560.84|566.19|560.19|0
1620411820000|2021-05-07 18:23:40|566.8|560.8|566.89|560.89|566.9|560.9|566.8|560.8|0
1620411830000|2021-05-07 18:23:50|566.86|560.86|567.04|561.04|567.04|561.04|566.86|560.86|0
1620411840000|2021-05-07 18:24:00|567.15|561.15|567.48|561.48|567.48|561.48|567.15|561.15|0
1620411850000|2021-05-07 18:24:10|567.58|561.58|567.5|561.5|567.68|561.68|567.5|561.5|0
1620411860000|2021-05-07 18:24:20|567.59|561.59|567.56|561.56|567.6|561.6|567.56|561.56|0
1620411870000|2021-05-07 18:24:30|567.53|561.53|567.34|561.34|567.53|561.53|567.25|561.25|0
1620411880000|2021-05-07 18:24:40|567.35|561.35|567.39|561.39|567.39|561.39|567.35|561.35|0
1620411890000|2021-05-07 18:24:50|567.52|561.52|567.47|561.47|567.53|561.53|567.47|561.47|0
1620411900000|2021-05-07 18:25:00|567.48|561.48|567.62|561.62|567.62|561.62|567.48|561.48|0
1620411910000|2021-05-07 18:25:10|567.53|561.53|567.56|561.56|567.56|561.56|567.53|561.53|0
1620411920000|2021-05-07 18:25:20|567.54|561.54|567.5|561.5|567.54|561.54|567.5|561.5|0
1620411930000|2021-05-07 18:25:30|567.59|561.59|567.53|561.53|567.59|561.59|567.53|561.53|0
1620411940000|2021-05-07 18:25:40|567.52|561.52|567.58|561.58|567.71|561.71|567.52|561.52|0
1620411950000|2021-05-07 18:25:50|567.57|561.57|567.69|561.69|567.69|561.69|567.55|561.55|0
1620411960000|2021-05-07 18:26:00|567.67|561.67|567.74|561.74|567.74|561.74|567.67|561.67|0
1620411970000|2021-05-07 18:26:10|567.78|561.78|567.75|561.75|567.78|561.78|567.75|561.75|0
1620411980000|2021-05-07 18:26:20|567.71|561.71|567.71|561.71|567.71|561.71|567.71|561.71|0
1620411990000|2021-05-07 18:26:30|567.52|561.52|567.49|561.49|567.52|561.52|567.48|561.48|0
1620412000000|2021-05-07 18:26:40|567.48|561.48|567.51|561.51|567.51|561.51|567.48|561.48|0
1620412010000|2021-05-07 18:26:50|567.6|561.6|567.4|561.4|567.6|561.6|567.4|561.4|0
1620412020000|2021-05-07 18:27:00|567.68|561.68|567.68|561.68|567.68|561.68|567.68|561.68|0
1620412030000|2021-05-07 18:27:10|567.63|561.63|567.63|561.63|567.63|561.63|567.63|561.63|0
1620412040000|2021-05-07 18:27:20|567.81|561.81|567.76|561.76|567.81|561.81|567.69|561.69|0
1620412050000|2021-05-07 18:27:30|567.7|561.7|567.69|561.69|567.75|561.75|567.66|561.66|0
1620412060000|2021-05-07 18:27:40|567.94|561.94|567.91|561.91|567.94|561.94|567.91|561.91|0
1620412070000|2021-05-07 18:27:50|567.87|561.87|567.87|561.87|567.87|561.87|567.87|561.87|0
1620412080000|2021-05-07 18:28:00|567.84|561.84|567.76|561.76|567.84|561.84|567.76|561.76|0
1620412090000|2021-05-07 18:28:10|567.57|561.57|567.7|561.7|567.7|561.7|567.57|561.57|0
1620412100000|2021-05-07 18:28:20|567.73|561.73|567.61|561.61|567.73|561.73|567.61|561.61|0
1620412110000|2021-05-07 18:28:30|567.62|561.62|567.6|561.6|567.63|561.63|567.6|561.6|0
1620412120000|2021-05-07 18:28:40|567.64|561.64|567.64|561.64|567.64|561.64|567.64|561.64|0
1620412130000|2021-05-07 18:28:50|567.63|561.63|567.44|561.44|567.63|561.63|567.44|561.44|0
1620412140000|2021-05-07 18:29:00|567.28|561.28|566.45|560.45|567.28|561.28|566.45|560.45|0
1620412150000|2021-05-07 18:29:10|566.33|560.33|566.42|560.42|566.42|560.42|566.32|560.32|0
1620412160000|2021-05-07 18:29:20|566.43|560.43|566.79|560.79|566.88|560.88|566.43|560.43|0
1620412170000|2021-05-07 18:29:30|566.67|560.67|566.89|560.89|566.89|560.89|566.67|560.67|0
1620412180000|2021-05-07 18:29:40|566.69|560.69|566.69|560.69|566.69|560.69|566.69|560.69|0
1620412190000|2021-05-07 18:29:50|566.63|560.63|566.54|560.54|566.63|560.63|566.54|560.54|0
1620412200000|2021-05-07 18:30:00|566.48|560.48|566.48|560.48|566.48|560.48|566.48|560.48|0
1620412210000|2021-05-07 18:30:10|566.38|560.38|566.41|560.41|566.41|560.41|566.37|560.37|0
1620412220000|2021-05-07 18:30:20|566.42|560.42|566.79|560.79|566.79|560.79|566.42|560.42|0
1620412230000|2021-05-07 18:30:30|566.78|560.78|566.78|560.78|566.78|560.78|566.78|560.78|0
1620412240000|2021-05-07 18:30:40|566.81|560.81|566.81|560.81|566.81|560.81|566.8|560.8|0
1620412250000|2021-05-07 18:30:50|566.83|560.83|566.81|560.81|566.84|560.84|566.81|560.81|0
1620412260000|2021-05-07 18:31:00|566.8|560.8|566.81|560.81|566.81|560.81|566.8|560.8|0
1620412270000|2021-05-07 18:31:10|566.84|560.84|566.84|560.84|566.84|560.84|566.84|560.84|0
1620412280000|2021-05-07 18:31:20|566.75|560.75|566.75|560.75|566.75|560.75|566.75|560.75|0
1620412290000|2021-05-07 18:31:30|566.74|560.74|566.81|560.81|566.81|560.81|566.74|560.74|0
1620412300000|2021-05-07 18:31:40|566.78|560.78|566.79|560.79|566.79|560.79|566.75|560.75|0
1620412310000|2021-05-07 18:31:50|566.78|560.78|566.72|560.72|566.79|560.79|566.72|560.72|0
1620412320000|2021-05-07 18:32:00|566.77|560.77|566.71|560.71|566.85|560.85|566.71|560.71|0
1620412330000|2021-05-07 18:32:10|566.67|560.67|566.69|560.69|566.69|560.69|566.67|560.67|0
1620412340000|2021-05-07 18:32:20|566.74|560.74|566.76|560.76|566.76|560.76|566.74|560.74|0
1620412350000|2021-05-07 18:32:30|566.78|560.78|566.75|560.75|566.78|560.78|566.73|560.73|0
1620412360000|2021-05-07 18:32:40|566.7|560.7|566.77|560.77|566.77|560.77|566.7|560.7|0
1620412370000|2021-05-07 18:32:50|566.86|560.86|567.05|561.05|567.05|561.05|566.86|560.86|0
1620412380000|2021-05-07 18:33:00|567.08|561.08|567.08|561.08|567.08|561.08|567.08|561.08|0
1620412390000|2021-05-07 18:33:10|567.17|561.17|567.17|561.17|567.17|561.17|567.17|561.17|0
1620412400000|2021-05-07 18:33:20|567.14|561.14|567.12|561.12|567.14|561.14|567.12|561.12|0
1620412410000|2021-05-07 18:33:30|567.24|561.24|567.15|561.15|567.25|561.25|567.15|561.15|0
1620412420000|2021-05-07 18:33:40|567.16|561.16|567.27|561.27|567.27|561.27|567.07|561.07|0
1620412430000|2021-05-07 18:33:50|567.18|561.18|567.25|561.25|567.25|561.25|567.18|561.18|0
1620412440000|2021-05-07 18:34:00|567.3|561.3|567.34|561.34|567.34|561.34|567.3|561.3|0
1620412450000|2021-05-07 18:34:10|567.43|561.43|567.43|561.43|567.43|561.43|567.42|561.42|0
1620412460000|2021-05-07 18:34:20|567.41|561.41|567.38|561.38|567.41|561.41|567.37|561.37|0
1620412470000|2021-05-07 18:34:30|567.37|561.37|567.18|561.18|567.37|561.37|567.18|561.18|0
1620412480000|2021-05-07 18:34:40|567.17|561.17|567.09|561.09|567.18|561.18|567.09|561.09|0
1620412490000|2021-05-07 18:34:50|567.04|561.04|567.05|561.05|567.05|561.05|567.04|561.04|0
1620412500000|2021-05-07 18:35:00|567.14|561.14|567.19|561.19|567.19|561.19|567.05|561.05|0
1620412510000|2021-05-07 18:35:10|567.18|561.18|567.1|561.1|567.19|561.19|567.1|561.1|0
1620412520000|2021-05-07 18:35:20|567.01|561.01|566.95|560.95|567.01|561.01|566.95|560.95|0
1620412530000|2021-05-07 18:35:30|566.94|560.94|566.78|560.78|566.94|560.94|566.77|560.77|0
1620412540000|2021-05-07 18:35:40|566.77|560.77|566.73|560.73|566.77|560.77|566.73|560.73|0
1620412550000|2021-05-07 18:35:50|566.72|560.72|566.72|560.72|566.73|560.73|566.72|560.72|0
1620412560000|2021-05-07 18:36:00|566.73|560.73|567.1|561.1|567.1|561.1|566.73|560.73|0
1620412570000|2021-05-07 18:36:10|567.17|561.17|567.09|561.09|567.17|561.17|567.09|561.09|0
1620412580000|2021-05-07 18:36:20|567|561|566.95|560.95|567|561|566.95|560.95|0
1620412590000|2021-05-07 18:36:30|566.94|560.94|566.84|560.84|566.95|560.95|566.82|560.82|0
1620412600000|2021-05-07 18:36:40|566.96|560.96|567.12|561.12|567.15|561.15|566.96|560.96|0
1620412610000|2021-05-07 18:36:50|567.03|561.03|567.03|561.03|567.03|561.03|567.03|561.03|0
1620412620000|2021-05-07 18:37:00|567.05|561.05|567.12|561.12|567.12|561.12|567.05|561.05|0
1620412630000|2021-05-07 18:37:10|566.97|560.97|566.99|560.99|566.99|560.99|566.97|560.97|0
1620412640000|2021-05-07 18:37:20|567.04|561.04|567.18|561.18|567.18|561.18|567.04|561.04|0
1620412650000|2021-05-07 18:37:30|567.17|561.17|567.17|561.17|567.17|561.17|567.17|561.17|0
1620412660000|2021-05-07 18:37:40|567.2|561.2|567.21|561.21|567.21|561.21|567.2|561.2|0
1620412670000|2021-05-07 18:37:50|567.25|561.25|567.25|561.25|567.25|561.25|567.24|561.24|0
1620412680000|2021-05-07 18:38:00|567.24|561.24|567.23|561.23|567.24|561.24|567.23|561.23|0
1620412690000|2021-05-07 18:38:10|567.24|561.24|567.2|561.2|567.24|561.24|567.19|561.19|0
1620412700000|2021-05-07 18:38:20|567.18|561.18|567.08|561.08|567.18|561.18|567.08|561.08|0
1620412710000|2021-05-07 18:38:30|567.11|561.11|567.13|561.13|567.13|561.13|567.09|561.09|0
1620412720000|2021-05-07 18:38:40|567.11|561.11|567.09|561.09|567.11|561.11|567.09|561.09|0
1620412730000|2021-05-07 18:38:50|567.07|561.07|567.08|561.08|567.08|561.08|567.07|561.07|0
1620412740000|2021-05-07 18:39:00|566.97|560.97|566.91|560.91|566.97|560.97|566.9|560.9|0
1620412750000|2021-05-07 18:39:10|566.88|560.88|566.97|560.97|566.98|560.98|566.88|560.88|0
1620412760000|2021-05-07 18:39:20|566.98|560.98|566.89|560.89|566.98|560.98|566.86|560.86|0
1620412770000|2021-05-07 18:39:30|566.9|560.9|566.91|560.91|566.91|560.91|566.9|560.9|0
1620412780000|2021-05-07 18:39:40|566.92|560.92|566.92|560.92|566.92|560.92|566.92|560.92|0
1620412790000|2021-05-07 18:39:50|566.96|560.96|566.95|560.95|566.96|560.96|566.94|560.94|0
1620412800000|2021-05-07 18:40:00|566.98|560.98|566.98|560.98|566.98|560.98|566.98|560.98|0
1620412810000|2021-05-07 18:40:10|566.97|560.97|566.98|560.98|566.98|560.98|566.97|560.97|0
1620412820000|2021-05-07 18:40:20|566.94|560.94|566.89|560.89|566.94|560.94|566.89|560.89|0
1620412830000|2021-05-07 18:40:30|566.9|560.9|566.81|560.81|566.9|560.9|566.81|560.81|0
1620412840000|2021-05-07 18:40:40|566.8|560.8|566.64|560.64|566.84|560.84|566.64|560.64|0
1620412850000|2021-05-07 18:40:50|566.59|560.59|566.59|560.59|566.59|560.59|566.59|560.59|0
1620412860000|2021-05-07 18:41:00|566.55|560.55|565.99|559.99|566.55|560.55|565.99|559.99|0
1620412870000|2021-05-07 18:41:10|566|560|565.41|559.41|566|560|565.41|559.41|0
1620412880000|2021-05-07 18:41:20|565.39|559.39|565.44|559.44|565.46|559.46|565.37|559.37|0
1620412890000|2021-05-07 18:41:30|565.37|559.37|565.39|559.39|565.42|559.42|565.37|559.37|0
1620412900000|2021-05-07 18:41:40|565.38|559.38|565.28|559.28|565.47|559.47|565.28|559.28|0
1620412910000|2021-05-07 18:41:50|565.27|559.27|564.86|558.86|565.27|559.27|564.86|558.86|0
1620412920000|2021-05-07 18:42:00|564.77|558.77|564.38|558.38|564.77|558.77|564.38|558.38|0
1620412930000|2021-05-07 18:42:10|564.37|558.37|564.37|558.37|564.37|558.37|564.37|558.37|0
1620412940000|2021-05-07 18:42:20|564.55|558.55|564.55|558.55|564.55|558.55|564.55|558.55|0
1620412950000|2021-05-07 18:42:30|564.45|558.45|564.51|558.51|564.51|558.51|564.45|558.45|0
1620412960000|2021-05-07 18:42:40|564.52|558.52|564.49|558.49|564.52|558.52|564.49|558.49|0
1620412970000|2021-05-07 18:42:50|564.52|558.52|564.47|558.47|564.54|558.54|564.47|558.47|0
1620412980000|2021-05-07 18:43:00|564.49|558.49|564.44|558.44|564.49|558.49|564.44|558.44|0
1620412990000|2021-05-07 18:43:10|564.45|558.45|564.47|558.47|564.47|558.47|564.37|558.37|0
1620413000000|2021-05-07 18:43:20|564.51|558.51|564.53|558.53|564.58|558.58|564.51|558.51|0
1620413010000|2021-05-07 18:43:30|564.56|558.56|564.54|558.54|564.59|558.59|564.54|558.54|0
1620413020000|2021-05-07 18:43:40|564.78|558.78|564.8|558.8|564.8|558.8|564.77|558.77|0
1620413030000|2021-05-07 18:43:50|564.81|558.81|564.81|558.81|564.81|558.81|564.81|558.81|0
1620413040000|2021-05-07 18:44:00|564.78|558.78|564.79|558.79|564.79|558.79|564.78|558.78|0
1620413070000|2021-05-07 18:44:30|564.88|558.88|564.98|558.98|564.98|558.98|564.88|558.88|0
1620413080000|2021-05-07 18:44:40|564.99|558.99|565.06|559.06|565.06|559.06|564.99|558.99|0
1620413090000|2021-05-07 18:44:50|565.01|559.01|565.12|559.12|565.12|559.12|565.01|559.01|0
1620413100000|2021-05-07 18:45:00|565.19|559.19|565.23|559.23|565.23|559.23|565.19|559.19|0
1620413110000|2021-05-07 18:45:10|565.26|559.26|565.68|559.68|565.68|559.68|565.26|559.26|0
1620413120000|2021-05-07 18:45:20|565.59|559.59|565.64|559.64|565.64|559.64|565.58|559.58|0
1620413130000|2021-05-07 18:45:30|565.63|559.63|565.64|559.64|565.64|559.64|565.63|559.63|0
1620413140000|2021-05-07 18:45:40|565.65|559.65|565.65|559.65|565.65|559.65|565.65|559.65|0
1620413150000|2021-05-07 18:45:50|565.64|559.64|565.62|559.62|565.64|559.64|565.62|559.62|0
1620413160000|2021-05-07 18:46:00|565.63|559.63|565.64|559.64|565.64|559.64|565.63|559.63|0
1620413170000|2021-05-07 18:46:10|565.65|559.65|565.63|559.63|565.65|559.65|565.63|559.63|0
1620413180000|2021-05-07 18:46:20|565.59|559.59|565.59|559.59|565.59|559.59|565.59|559.59|0
1620413190000|2021-05-07 18:46:30|565.6|559.6|565.63|559.63|565.63|559.63|565.57|559.57|0
1620413200000|2021-05-07 18:46:40|565.64|559.64|565.8|559.8|565.81|559.81|565.64|559.64|0
1620413210000|2021-05-07 18:46:50|565.89|559.89|565.89|559.89|565.89|559.89|565.89|559.89|0
1620413220000|2021-05-07 18:47:00|565.9|559.9|565.94|559.94|565.94|559.94|565.9|559.9|0
1620413240000|2021-05-07 18:47:20|565.95|559.95|566.1|560.1|566.12|560.12|565.95|559.95|0
1620413250000|2021-05-07 18:47:30|566.11|560.11|566.06|560.06|566.11|560.11|566.06|560.06|0
1620413260000|2021-05-07 18:47:40|566.04|560.04|566.04|560.04|566.04|560.04|566.04|560.04|0
1620413270000|2021-05-07 18:47:50|565.99|559.99|566|560|566|560|565.99|559.99|0
1620413280000|2021-05-07 18:48:00|566.09|560.09|566.16|560.16|566.16|560.16|566.09|560.09|0
1620413290000|2021-05-07 18:48:10|566.17|560.17|566.17|560.17|566.17|560.17|566.17|560.17|0
1620413300000|2021-05-07 18:48:20|566.14|560.14|566.34|560.34|566.39|560.39|566.14|560.14|0
1620413310000|2021-05-07 18:48:30|566.44|560.44|566.29|560.29|566.44|560.44|566.29|560.29|0
1620413320000|2021-05-07 18:48:40|566.34|560.34|566.2|560.2|566.34|560.34|566.2|560.2|0
1620413330000|2021-05-07 18:48:50|566.28|560.28|566.26|560.26|566.28|560.28|566.25|560.25|0
1620413340000|2021-05-07 18:49:00|566.35|560.35|566.47|560.47|566.47|560.47|566.34|560.34|0
1620413350000|2021-05-07 18:49:10|566.48|560.48|566.49|560.49|566.49|560.49|566.48|560.48|0
1620413360000|2021-05-07 18:49:20|566.45|560.45|566.54|560.54|566.54|560.54|566.45|560.45|0
1620413370000|2021-05-07 18:49:30|566.61|560.61|566.72|560.72|566.81|560.81|566.61|560.61|0
1620413380000|2021-05-07 18:49:40|566.75|560.75|566.76|560.76|566.76|560.76|566.75|560.75|0
1620413390000|2021-05-07 18:49:50|566.77|560.77|566.77|560.77|566.77|560.77|566.77|560.77|0
1620413400000|2021-05-07 18:50:00|566.76|560.76|566.76|560.76|566.76|560.76|566.76|560.76|0
1620413410000|2021-05-07 18:50:10|566.79|560.79|566.76|560.76|566.8|560.8|566.76|560.76|0
1620413420000|2021-05-07 18:50:20|566.87|560.87|567|561|567|561|566.87|560.87|0
1620413430000|2021-05-07 18:50:30|567.15|561.15|567.25|561.25|567.25|561.25|567.15|561.15|0
1620413440000|2021-05-07 18:50:40|567.16|561.16|567.14|561.14|567.18|561.18|567.1|561.1|0
1620413450000|2021-05-07 18:50:50|567.13|561.13|567.13|561.13|567.13|561.13|567.13|561.13|0
1620413460000|2021-05-07 18:51:00|566.91|560.91|567|561|567|561|566.91|560.91|0
1620413470000|2021-05-07 18:51:10|567.02|561.02|567.19|561.19|567.19|561.19|567.02|561.02|0
1620413480000|2021-05-07 18:51:20|567.2|561.2|567.29|561.29|567.29|561.29|567.2|561.2|0
1620413490000|2021-05-07 18:51:30|567.2|561.2|567.23|561.23|567.23|561.23|567.2|561.2|0
1620413500000|2021-05-07 18:51:40|567.27|561.27|567.36|561.36|567.36|561.36|567.27|561.27|0
1620413510000|2021-05-07 18:51:50|567.45|561.45|567.46|561.46|567.46|561.46|567.45|561.45|0
1620413520000|2021-05-07 18:52:00|567.56|561.56|567.64|561.64|567.64|561.64|567.56|561.56|0
1620413530000|2021-05-07 18:52:10|567.61|561.61|567.54|561.54|567.61|561.61|567.51|561.51|0
1620413540000|2021-05-07 18:52:20|567.56|561.56|567.6|561.6|567.6|561.6|567.51|561.51|0
1620413550000|2021-05-07 18:52:30|567.59|561.59|567.49|561.49|567.59|561.59|567.49|561.49|0
1620413560000|2021-05-07 18:52:40|567.5|561.5|567.19|561.19|567.5|561.5|567.13|561.13|0
1620413570000|2021-05-07 18:52:50|567.18|561.18|567.11|561.11|567.18|561.18|567.11|561.11|0
1620413580000|2021-05-07 18:53:00|567.02|561.02|566.82|560.82|567.02|561.02|566.82|560.82|0
1620413590000|2021-05-07 18:53:10|566.81|560.81|567.02|561.02|567.02|561.02|566.81|560.81|0
1620413600000|2021-05-07 18:53:20|567.01|561.01|567|561|567.01|561.01|567|561|0
1620413610000|2021-05-07 18:53:30|566.91|560.91|566.91|560.91|566.91|560.91|566.91|560.91|0
1620413620000|2021-05-07 18:53:40|566.94|560.94|566.94|560.94|566.94|560.94|566.94|560.94|0
1620413630000|2021-05-07 18:53:50|566.93|560.93|566.86|560.86|566.96|560.96|566.86|560.86|0
1620413640000|2021-05-07 18:54:00|566.91|560.91|566.93|560.93|566.94|560.94|566.91|560.91|0
1620413650000|2021-05-07 18:54:10|566.94|560.94|566.98|560.98|567.06|561.06|566.88|560.88|0
1620413660000|2021-05-07 18:54:20|566.79|560.79|566.78|560.78|566.79|560.79|566.77|560.77|0
1620413670000|2021-05-07 18:54:30|566.87|560.87|566.88|560.88|566.88|560.88|566.87|560.87|0
1620413690000|2021-05-07 18:54:50|566.97|560.97|567|561|567|561|566.97|560.97|0
1620413700000|2021-05-07 18:55:00|567.1|561.1|567.06|561.06|567.1|561.1|567.06|561.06|0
1620413710000|2021-05-07 18:55:10|567.07|561.07|567.43|561.43|567.43|561.43|567.07|561.07|0
1620413720000|2021-05-07 18:55:20|567.46|561.46|567.6|561.6|567.6|561.6|567.46|561.46|0
1620413730000|2021-05-07 18:55:30|567.48|561.48|567.45|561.45|567.48|561.48|567.45|561.45|0
1620413740000|2021-05-07 18:55:40|567.46|561.46|567.38|561.38|567.47|561.47|567.38|561.38|0
1620413750000|2021-05-07 18:55:50|567.28|561.28|567.38|561.38|567.38|561.38|567.28|561.28|0
1620413760000|2021-05-07 18:56:00|567.47|561.47|567.44|561.44|567.53|561.53|567.44|561.44|0
1620413770000|2021-05-07 18:56:10|567.45|561.45|567.46|561.46|567.46|561.46|567.45|561.45|0
1620413780000|2021-05-07 18:56:20|567.56|561.56|567.46|561.46|567.6|561.6|567.46|561.46|0
1620413790000|2021-05-07 18:56:30|567.5|561.5|567.51|561.51|567.51|561.51|567.5|561.5|0
1620413800000|2021-05-07 18:56:40|567.61|561.61|567.6|561.6|567.61|561.61|567.6|561.6|0
1620413810000|2021-05-07 18:56:50|567.54|561.54|567.52|561.52|567.57|561.57|567.52|561.52|0
1620413820000|2021-05-07 18:57:00|567.55|561.55|567.6|561.6|567.6|561.6|567.55|561.55|0
1620413830000|2021-05-07 18:57:10|567.58|561.58|567.57|561.57|567.58|561.58|567.57|561.57|0
1620413840000|2021-05-07 18:57:20|567.58|561.58|567.57|561.57|567.61|561.61|567.57|561.57|0
1620413850000|2021-05-07 18:57:30|567.55|561.55|567.62|561.62|567.63|561.63|567.54|561.54|0
1620413860000|2021-05-07 18:57:40|567.64|561.64|567.88|561.88|567.89|561.89|567.63|561.63|0
1620413870000|2021-05-07 18:57:50|567.92|561.92|567.95|561.95|567.95|561.95|567.92|561.92|0
1620413880000|2021-05-07 18:58:00|567.96|561.96|568.13|562.13|568.23|562.23|567.96|561.96|0
1620413890000|2021-05-07 18:58:10|568.1|562.1|568.04|562.04|568.19|562.19|568.04|562.04|0
1620413900000|2021-05-07 18:58:20|567.98|561.98|567.82|561.82|567.98|561.98|567.82|561.82|0
1620413910000|2021-05-07 18:58:30|567.65|561.65|567.78|561.78|567.78|561.78|567.62|561.62|0
1620413920000|2021-05-07 18:58:40|567.92|561.92|567.92|561.92|567.92|561.92|567.9|561.9|0
1620413930000|2021-05-07 18:58:50|568.02|562.02|568.07|562.07|568.07|562.07|568.01|562.01|0
1620413940000|2021-05-07 18:59:00|568.09|562.09|568|562|568.09|562.09|568|562|0
1620413950000|2021-05-07 18:59:10|568.01|562.01|568.01|562.01|568.02|562.02|568.01|562.01|0
1620413960000|2021-05-07 18:59:20|568.09|562.09|568.31|562.31|568.31|562.31|568.09|562.09|0
1620413970000|2021-05-07 18:59:30|568.22|562.22|568.32|562.32|568.33|562.33|568.16|562.16|0
1620413980000|2021-05-07 18:59:40|568.33|562.33|568.41|562.41|568.41|562.41|568.33|562.33|0
1620413990000|2021-05-07 18:59:50|568.4|562.4|568.23|562.23|568.4|562.4|568.23|562.23|0
1620414000000|2021-05-07 19:00:00|568.12|562.12|568.18|562.18|568.18|562.18|568.12|562.12|0
1620414010000|2021-05-07 19:00:10|568.16|562.16|568.07|562.07|568.16|562.16|568.07|562.07|0
1620414020000|2021-05-07 19:00:20|568.06|562.06|568.06|562.06|568.1|562.1|568.06|562.06|0
1620414040000|2021-05-07 19:00:40|568.07|562.07|568.07|562.07|568.07|562.07|568.07|562.07|0
1620414050000|2021-05-07 19:00:50|568.06|562.06|568.19|562.19|568.19|562.19|568.06|562.06|0
1620414060000|2021-05-07 19:01:00|568.28|562.28|568.55|562.55|568.55|562.55|568.25|562.25|0
1620414070000|2021-05-07 19:01:10|568.56|562.56|568.69|562.69|568.69|562.69|568.56|562.56|0
1620414080000|2021-05-07 19:01:20|568.76|562.76|568.58|562.58|568.76|562.76|568.58|562.58|0
1620414090000|2021-05-07 19:01:30|568.6|562.6|568.69|562.69|568.69|562.69|568.6|562.6|0
1620414100000|2021-05-07 19:01:40|568.78|562.78|568.77|562.77|568.78|562.78|568.77|562.77|0
1620414110000|2021-05-07 19:01:50|568.86|562.86|568.93|562.93|568.93|562.93|568.86|562.86|0
1620414120000|2021-05-07 19:02:00|568.83|562.83|568.83|562.83|568.83|562.83|568.83|562.83|0
1620414130000|2021-05-07 19:02:10|568.72|562.72|568.79|562.79|568.81|562.81|568.72|562.72|0
1620414140000|2021-05-07 19:02:20|568.77|562.77|568.53|562.53|568.77|562.77|568.53|562.53|0
1620414150000|2021-05-07 19:02:30|568.37|562.37|568.19|562.19|568.37|562.37|568.17|562.17|0
1620414160000|2021-05-07 19:02:40|568.07|562.07|568.08|562.08|568.09|562.09|568.07|562.07|0
1620414170000|2021-05-07 19:02:50|568.07|562.07|567.77|561.77|568.07|562.07|567.77|561.77|0
1620414180000|2021-05-07 19:03:00|567.87|561.87|567.76|561.76|567.87|561.87|567.76|561.76|0
1620414190000|2021-05-07 19:03:10|567.72|561.72|567.82|561.82|567.83|561.83|567.72|561.72|0
1620414200000|2021-05-07 19:03:20|567.8|561.8|567.8|561.8|567.8|561.8|567.8|561.8|0
1620414210000|2021-05-07 19:03:30|567.79|561.79|567.77|561.77|567.79|561.79|567.77|561.77|0
1620414220000|2021-05-07 19:03:40|567.82|561.82|567.82|561.82|567.82|561.82|567.73|561.73|0
1620414230000|2021-05-07 19:03:50|567.81|561.81|567.81|561.81|567.81|561.81|567.81|561.81|0
1620414240000|2021-05-07 19:04:00|567.8|561.8|567.78|561.78|567.8|561.8|567.76|561.76|0
1620414250000|2021-05-07 19:04:10|567.97|561.97|568.07|562.07|568.08|562.08|567.97|561.97|0
1620414260000|2021-05-07 19:04:20|568.1|562.1|568.2|562.2|568.2|562.2|568.1|562.1|0
1620414270000|2021-05-07 19:04:30|568.22|562.22|568.22|562.22|568.22|562.22|568.22|562.22|0
1620414280000|2021-05-07 19:04:40|568.21|562.21|568.28|562.28|568.3|562.3|568.21|562.21|0
1620414290000|2021-05-07 19:04:50|568.37|562.37|568.54|562.54|568.54|562.54|568.37|562.37|0
1620414300000|2021-05-07 19:05:00|568.51|562.51|568.54|562.54|568.54|562.54|568.51|562.51|0
1620414310000|2021-05-07 19:05:10|568.78|562.78|568.98|562.98|569.04|563.04|568.78|562.78|0
1620414320000|2021-05-07 19:05:20|569.07|563.07|569.12|563.12|569.12|563.12|569.07|563.07|0
1620414330000|2021-05-07 19:05:30|569.11|563.11|569.23|563.23|569.32|563.32|569.09|563.09|0
1620414340000|2021-05-07 19:05:40|569.1|563.1|569.15|563.15|569.16|563.16|569.1|563.1|0
1620414350000|2021-05-07 19:05:50|569.16|563.16|569.16|563.16|569.16|563.16|569.15|563.15|0
1620414360000|2021-05-07 19:06:00|569.2|563.2|569.21|563.21|569.21|563.21|569.16|563.16|0
1620414370000|2021-05-07 19:06:10|569.24|563.24|569.1|563.1|569.26|563.26|569.1|563.1|0
1620414380000|2021-05-07 19:06:20|568.59|562.59|568.66|562.66|568.66|562.66|568.59|562.59|0
1620414390000|2021-05-07 19:06:30|568.65|562.65|568.88|562.88|568.88|562.88|568.65|562.65|0
1620414400000|2021-05-07 19:06:40|568.91|562.91|568.93|562.93|568.94|562.94|568.91|562.91|0
1620414410000|2021-05-07 19:06:50|568.96|562.96|568.96|562.96|568.97|562.97|568.87|562.87|0
1620414430000|2021-05-07 19:07:10|568.98|562.98|568.97|562.97|568.98|562.98|568.93|562.93|0
1620414440000|2021-05-07 19:07:20|568.99|562.99|568.99|562.99|568.99|562.99|568.99|562.99|0
1620414450000|2021-05-07 19:07:30|569|563|568.92|562.92|569|563|568.91|562.91|0
1620414460000|2021-05-07 19:07:40|568.93|562.93|568.99|562.99|569.05|563.05|568.93|562.93|0
1620414470000|2021-05-07 19:07:50|569.02|563.02|569.02|563.02|569.02|563.02|569.02|563.02|0
1620414500000|2021-05-07 19:08:20|569.04|563.04|569.08|563.08|569.08|563.08|569.04|563.04|0
1620414510000|2021-05-07 19:08:30|569.09|563.09|569.11|563.11|569.11|563.11|569.09|563.09|0
1620414520000|2021-05-07 19:08:40|569.1|563.1|569.1|563.1|569.1|563.1|569.1|563.1|0
1620414530000|2021-05-07 19:08:50|569.11|563.11|569.08|563.08|569.2|563.2|569.08|563.08|0
1620414540000|2021-05-07 19:09:00|569.17|563.17|569.17|563.17|569.17|563.17|569.16|563.16|0
1620414550000|2021-05-07 19:09:10|569.14|563.14|569.14|563.14|569.14|563.14|569.14|563.14|0
1620414560000|2021-05-07 19:09:20|569.13|563.13|569.2|563.2|569.2|563.2|569.13|563.13|0
1620414570000|2021-05-07 19:09:30|569.19|563.19|569.19|563.19|569.2|563.2|569.19|563.19|0
1620414580000|2021-05-07 19:09:40|569.23|563.23|569.2|563.2|569.24|563.24|569.2|563.2|0
1620414590000|2021-05-07 19:09:50|569.21|563.21|569.24|563.24|569.24|563.24|569.2|563.2|0
1620414600000|2021-05-07 19:10:00|569.27|563.27|569.29|563.29|569.29|563.29|569.24|563.24|0
1620414610000|2021-05-07 19:10:10|569.28|563.28|569.28|563.28|569.28|563.28|569.28|563.28|0
1620414620000|2021-05-07 19:10:20|569.33|563.33|569.25|563.25|569.33|563.33|569.25|563.25|0
1620414630000|2021-05-07 19:10:30|569.28|563.28|569.28|563.28|569.28|563.28|569.28|563.28|0
1620414640000|2021-05-07 19:10:40|569.27|563.27|569.27|563.27|569.28|563.28|569.25|563.25|0
1620414650000|2021-05-07 19:10:50|569.25|563.25|569.12|563.12|569.25|563.25|569.12|563.12|0
1620414660000|2021-05-07 19:11:00|569.04|563.04|569.07|563.07|569.07|563.07|569.04|563.04|0
1620414670000|2021-05-07 19:11:10|569.08|563.08|569.04|563.04|569.08|563.08|569.04|563.04|0
1620414680000|2021-05-07 19:11:20|569.03|563.03|568.98|562.98|569.07|563.07|568.98|562.98|0
1620414690000|2021-05-07 19:11:30|568.89|562.89|568.54|562.54|568.89|562.89|568.49|562.49|0
1620414700000|2021-05-07 19:11:40|568.57|562.57|568.53|562.53|568.57|562.57|568.53|562.53|0
1620414710000|2021-05-07 19:11:50|568.58|562.58|568.55|562.55|568.58|562.58|568.55|562.55|0
1620414720000|2021-05-07 19:12:00|568.58|562.58|568.59|562.59|568.59|562.59|568.58|562.58|0
1620414730000|2021-05-07 19:12:10|568.68|562.68|568.63|562.63|568.69|562.69|568.63|562.63|0
1620414740000|2021-05-07 19:12:20|568.69|562.69|568.85|562.85|568.85|562.85|568.69|562.69|0
1620414750000|2021-05-07 19:12:30|568.84|562.84|568.82|562.82|568.84|562.84|568.81|562.81|0
1620414770000|2021-05-07 19:12:50|568.83|562.83|568.83|562.83|568.83|562.83|568.83|562.83|0
1620414780000|2021-05-07 19:13:00|569.02|563.02|568.95|562.95|569.02|563.02|568.94|562.94|0
1620414790000|2021-05-07 19:13:10|569|563|569|563|569.02|563.02|569|563|0
1620414800000|2021-05-07 19:13:20|568.99|562.99|569.06|563.06|569.06|563.06|568.99|562.99|0
1620414810000|2021-05-07 19:13:30|569.08|563.08|569.05|563.05|569.08|563.08|569.05|563.05|0
1620414820000|2021-05-07 19:13:40|569.06|563.06|569.06|563.06|569.06|563.06|569.06|563.06|0
1620414830000|2021-05-07 19:13:50|568.94|562.94|568.99|562.99|568.99|562.99|568.94|562.94|0
1620414840000|2021-05-07 19:14:00|568.94|562.94|569.13|563.13|569.13|563.13|568.94|562.94|0
1620414850000|2021-05-07 19:14:10|569.15|563.15|569.22|563.22|569.22|563.22|569.15|563.15|0
1620414860000|2021-05-07 19:14:20|569.2|563.2|569.2|563.2|569.2|563.2|569.2|563.2|0
1620414870000|2021-05-07 19:14:30|569.17|563.17|569.17|563.17|569.2|563.2|569.03|563.03|0
1620414880000|2021-05-07 19:14:40|569.13|563.13|569.15|563.15|569.15|563.15|569.13|563.13|0
1620414890000|2021-05-07 19:14:50|569.16|563.16|569.35|563.35|569.35|563.35|569.16|563.16|0
1620414900000|2021-05-07 19:15:00|569.41|563.41|569.45|563.45|569.45|563.45|569.37|563.37|0
1620414910000|2021-05-07 19:15:10|569.53|563.53|569.58|563.58|569.6|563.6|569.53|563.53|0
1620414920000|2021-05-07 19:15:20|569.65|563.65|569.33|563.33|569.66|563.66|569.33|563.33|0
1620414930000|2021-05-07 19:15:30|569.3|563.3|569.22|563.22|569.3|563.3|569.2|563.2|0
1620414940000|2021-05-07 19:15:40|569.15|563.15|569.15|563.15|569.15|563.15|569.15|563.15|0
1620414950000|2021-05-07 19:15:50|569.06|563.06|569.09|563.09|569.11|563.11|569.06|563.06|0
1620414960000|2021-05-07 19:16:00|569.1|563.1|568.53|562.53|569.13|563.13|568.53|562.53|0
1620414970000|2021-05-07 19:16:10|568.62|562.62|568.71|562.71|568.71|562.71|568.62|562.62|0
1620414980000|2021-05-07 19:16:20|568.67|562.67|568.67|562.67|568.68|562.68|568.67|562.67|0
1620414990000|2021-05-07 19:16:30|568.7|562.7|568.71|562.71|568.71|562.71|568.7|562.7|0
1620415000000|2021-05-07 19:16:40|568.89|562.89|568.89|562.89|568.89|562.89|568.89|562.89|0
1620415010000|2021-05-07 19:16:50|568.88|562.88|568.98|562.98|568.98|562.98|568.88|562.88|0
1620415020000|2021-05-07 19:17:00|569.01|563.01|569.01|563.01|569.01|563.01|569.01|563.01|0
1620415030000|2021-05-07 19:17:10|568.96|562.96|568.98|562.98|568.98|562.98|568.93|562.93|0
1620415040000|2021-05-07 19:17:20|568.94|562.94|568.84|562.84|568.94|562.94|568.84|562.84|0
1620415050000|2021-05-07 19:17:30|568.86|562.86|568.86|562.86|568.86|562.86|568.86|562.86|0
1620415060000|2021-05-07 19:17:40|569|563|569.02|563.02|569.04|563.04|569|563|0
1620415070000|2021-05-07 19:17:50|569|563|569|563|569|563|568.99|562.99|0
1620415090000|2021-05-07 19:18:10|569.01|563.01|569.08|563.08|569.12|563.12|569.01|563.01|0
1620415100000|2021-05-07 19:18:20|569.11|563.11|569.07|563.07|569.11|563.11|569.07|563.07|0
1620415110000|2021-05-07 19:18:30|569.08|563.08|569.18|563.18|569.18|563.18|569.07|563.07|0
1620415120000|2021-05-07 19:18:40|569.26|563.26|569.27|563.27|569.27|563.27|569.23|563.23|0
1620415130000|2021-05-07 19:18:50|569.17|563.17|569.17|563.17|569.17|563.17|569.17|563.17|0
1620415140000|2021-05-07 19:19:00|569.21|563.21|569.22|563.22|569.22|563.22|569.21|563.21|0
1620415150000|2021-05-07 19:19:10|569.3|563.3|569.3|563.3|569.3|563.3|569.3|563.3|0
1620415160000|2021-05-07 19:19:20|569.31|563.31|569.27|563.27|569.34|563.34|569.27|563.27|0
1620415170000|2021-05-07 19:19:30|569.22|563.22|568.97|562.97|569.22|563.22|568.97|562.97|0
1620415180000|2021-05-07 19:19:40|568.99|562.99|569.02|563.02|569.02|563.02|568.99|562.99|0
1620415190000|2021-05-07 19:19:50|569.01|563.01|568.99|562.99|569.01|563.01|568.99|562.99|0
1620415200000|2021-05-07 19:20:00|568.92|562.92|568.93|562.93|568.93|562.93|568.9|562.9|0
1620415210000|2021-05-07 19:20:10|569.04|563.04|569.04|563.04|569.04|563.04|569.04|563.04|0
1620415220000|2021-05-07 19:20:20|569.03|563.03|569.01|563.01|569.03|563.03|569.01|563.01|0
1620415230000|2021-05-07 19:20:30|568.99|562.99|569.1|563.1|569.1|563.1|568.99|562.99|0
1620415240000|2021-05-07 19:20:40|569.17|563.17|569.32|563.32|569.32|563.32|569.17|563.17|0
1620415250000|2021-05-07 19:20:50|569.31|563.31|569.34|563.34|569.34|563.34|569.29|563.29|0
1620415260000|2021-05-07 19:21:00|569.43|563.43|569.44|563.44|569.44|563.44|569.43|563.43|0
1620415270000|2021-05-07 19:21:10|569.46|563.46|569.52|563.52|569.59|563.59|569.46|563.46|0
1620415280000|2021-05-07 19:21:20|569.5|563.5|569.51|563.51|569.51|563.51|569.5|563.5|0
1620415290000|2021-05-07 19:21:30|569.5|563.5|569.5|563.5|569.5|563.5|569.5|563.5|0
1620415300000|2021-05-07 19:21:40|569.49|563.49|569.48|563.48|569.49|563.49|569.48|563.48|0
1620415310000|2021-05-07 19:21:50|569.58|563.58|569.54|563.54|569.58|563.58|569.54|563.54|0
1620415320000|2021-05-07 19:22:00|569.55|563.55|569.56|563.56|569.56|563.56|569.55|563.55|0
1620415330000|2021-05-07 19:22:10|569.6|563.6|569.6|563.6|569.6|563.6|569.6|563.6|0
1620415340000|2021-05-07 19:22:20|569.67|563.67|569.66|563.66|569.67|563.67|569.66|563.66|0
1620415350000|2021-05-07 19:22:30|569.68|563.68|569.68|563.68|569.68|563.68|569.68|563.68|0
1620415360000|2021-05-07 19:22:40|569.64|563.64|569.63|563.63|569.64|563.64|569.63|563.63|0
1620415370000|2021-05-07 19:22:50|569.65|563.65|569.66|563.66|569.66|563.66|569.65|563.65|0
1620415380000|2021-05-07 19:23:00|569.69|563.69|569.69|563.69|569.69|563.69|569.69|563.69|0
1620415400000|2021-05-07 19:23:20|569.78|563.78|569.75|563.75|569.78|563.78|569.72|563.72|0
1620415410000|2021-05-07 19:23:30|569.72|563.72|569.72|563.72|569.72|563.72|569.72|563.72|0
1620415420000|2021-05-07 19:23:40|569.73|563.73|569.91|563.91|569.91|563.91|569.72|563.72|0
1620415430000|2021-05-07 19:23:50|569.93|563.93|569.93|563.93|569.93|563.93|569.93|563.93|0
1620415440000|2021-05-07 19:24:00|569.92|563.92|569.9|563.9|569.93|563.93|569.9|563.9|0
1620415450000|2021-05-07 19:24:10|569.8|563.8|569.81|563.81|569.81|563.81|569.8|563.8|0
1620415460000|2021-05-07 19:24:20|569.94|563.94|569.84|563.84|570.03|564.03|569.84|563.84|0
1620415470000|2021-05-07 19:24:30|569.83|563.83|569.83|563.83|569.84|563.84|569.83|563.83|0
1620415480000|2021-05-07 19:24:40|569.93|563.93|569.93|563.93|569.93|563.93|569.93|563.93|0
1620415490000|2021-05-07 19:24:50|569.91|563.91|569.88|563.88|569.91|563.91|569.88|563.88|0
1620415500000|2021-05-07 19:25:00|569.89|563.89|569.79|563.79|569.89|563.89|569.79|563.79|0
1620415510000|2021-05-07 19:25:10|569.8|563.8|569.8|563.8|569.8|563.8|569.8|563.8|0
1620415520000|2021-05-07 19:25:20|569.79|563.79|569.78|563.78|569.8|563.8|569.78|563.78|0
1620415530000|2021-05-07 19:25:30|569.64|563.64|569.5|563.5|569.64|563.64|569.5|563.5|0
1620415540000|2021-05-07 19:25:40|569.54|563.54|569.54|563.54|569.54|563.54|569.54|563.54|0
1620415550000|2021-05-07 19:25:50|569.53|563.53|569.73|563.73|569.73|563.73|569.53|563.53|0
1620415560000|2021-05-07 19:26:00|569.74|563.74|569.87|563.87|569.88|563.88|569.74|563.74|0
1620415570000|2021-05-07 19:26:10|569.88|563.88|570|564|570|564|569.78|563.78|0
1620415580000|2021-05-07 19:26:20|570.03|564.03|570.14|564.14|570.26|564.26|570.03|564.03|0
1620415590000|2021-05-07 19:26:30|570.13|564.13|570.16|564.16|570.16|564.16|570.13|564.13|0
1620415600000|2021-05-07 19:26:40|570.15|564.15|569.76|563.76|570.15|564.15|569.76|563.76|0
1620415610000|2021-05-07 19:26:50|569.74|563.74|569.74|563.74|569.74|563.74|569.74|563.74|0
1620415620000|2021-05-07 19:27:00|569.7|563.7|569.7|563.7|569.7|563.7|569.7|563.7|0
1620415630000|2021-05-07 19:27:10|569.68|563.68|569.66|563.66|569.7|563.7|569.66|563.66|0
1620415640000|2021-05-07 19:27:20|569.67|563.67|569.63|563.63|569.67|563.67|569.63|563.63|0
1620415650000|2021-05-07 19:27:30|569.7|563.7|569.7|563.7|569.71|563.71|569.69|563.69|0
1620415660000|2021-05-07 19:27:40|569.68|563.68|569.67|563.67|569.68|563.68|569.67|563.67|0
1620415670000|2021-05-07 19:27:50|569.55|563.55|569.54|563.54|569.55|563.55|569.54|563.54|0
1620415680000|2021-05-07 19:28:00|569.51|563.51|569.6|563.6|569.6|563.6|569.51|563.51|0
1620415690000|2021-05-07 19:28:10|569.64|563.64|569.64|563.64|569.64|563.64|569.64|563.64|0
1620415700000|2021-05-07 19:28:20|569.52|563.52|569.51|563.51|569.52|563.52|569.51|563.51|0
1620415710000|2021-05-07 19:28:30|569.54|563.54|569.49|563.49|569.54|563.54|569.49|563.49|0
1620415720000|2021-05-07 19:28:40|569.48|563.48|569.48|563.48|569.48|563.48|569.48|563.48|0
1620415730000|2021-05-07 19:28:50|569.5|563.5|569.5|563.5|569.5|563.5|569.5|563.5|0
1620415740000|2021-05-07 19:29:00|569.51|563.51|569.51|563.51|569.51|563.51|569.5|563.5|0
1620415750000|2021-05-07 19:29:10|569.53|563.53|569.53|563.53|569.53|563.53|569.53|563.53|0
1620415760000|2021-05-07 19:29:20|569.54|563.54|569.57|563.57|569.57|563.57|569.54|563.54|0
1620415770000|2021-05-07 19:29:30|569.63|563.63|569.64|563.64|569.64|563.64|569.63|563.63|0
1620415780000|2021-05-07 19:29:40|569.65|563.65|569.63|563.63|569.65|563.65|569.61|563.61|0
1620415790000|2021-05-07 19:29:50|569.64|563.64|569.73|563.73|569.73|563.73|569.64|563.64|0
1620415800000|2021-05-07 19:30:00|569.75|563.75|570.12|564.12|570.12|564.12|569.75|563.75|0
1620415810000|2021-05-07 19:30:10|570.03|564.03|569.99|563.99|570.03|564.03|569.99|563.99|0
1620415820000|2021-05-07 19:30:20|569.94|563.94|569.83|563.83|569.94|563.94|569.83|563.83|0
1620415830000|2021-05-07 19:30:30|569.74|563.74|569.75|563.75|569.75|563.75|569.74|563.74|0
1620415840000|2021-05-07 19:30:40|569.72|563.72|569.72|563.72|569.72|563.72|569.72|563.72|0
1620415860000|2021-05-07 19:31:00|569.63|563.63|569.41|563.41|569.63|563.63|569.41|563.41|0
1620415870000|2021-05-07 19:31:10|569.42|563.42|569.46|563.46|569.46|563.46|569.42|563.42|0
1620415880000|2021-05-07 19:31:20|569.47|563.47|569.57|563.57|569.57|563.57|569.47|563.47|0
1620415890000|2021-05-07 19:31:30|569.51|563.51|569.54|563.54|569.54|563.54|569.51|563.51|0
1620415900000|2021-05-07 19:31:40|569.53|563.53|569.56|563.56|569.56|563.56|569.53|563.53|0
1620415910000|2021-05-07 19:31:50|569.55|563.55|569.53|563.53|569.57|563.57|569.53|563.53|0
1620415920000|2021-05-07 19:32:00|569.54|563.54|569.43|563.43|569.54|563.54|569.42|563.42|0
1620415930000|2021-05-07 19:32:10|569.44|563.44|569.59|563.59|569.59|563.59|569.44|563.44|0
1620415940000|2021-05-07 19:32:20|569.56|563.56|569.55|563.55|569.56|563.56|569.48|563.48|0
1620415950000|2021-05-07 19:32:30|569.61|563.61|569.61|563.61|569.61|563.61|569.61|563.61|0
1620415960000|2021-05-07 19:32:40|569.59|563.59|569.56|563.56|569.59|563.59|569.56|563.56|0
1620415970000|2021-05-07 19:32:50|569.58|563.58|569.58|563.58|569.58|563.58|569.58|563.58|0
1620415980000|2021-05-07 19:33:00|569.56|563.56|569.31|563.31|569.56|563.56|569.31|563.31|0
1620415990000|2021-05-07 19:33:10|569.28|563.28|569.22|563.22|569.31|563.31|569.22|563.22|0
1620416000000|2021-05-07 19:33:20|569.13|563.13|569.15|563.15|569.15|563.15|569.13|563.13|0
1620416010000|2021-05-07 19:33:30|569.14|563.14|568.93|562.93|569.14|563.14|568.93|562.93|0
1620416020000|2021-05-07 19:33:40|568.91|562.91|568.91|562.91|568.91|562.91|568.91|562.91|0
1620416030000|2021-05-07 19:33:50|568.89|562.89|569.01|563.01|569.01|563.01|568.89|562.89|0
1620416040000|2021-05-07 19:34:00|569.03|563.03|569.03|563.03|569.03|563.03|569.03|563.03|0
1620416050000|2021-05-07 19:34:10|569.08|563.08|569.11|563.11|569.12|563.12|569.08|563.08|0
1620416060000|2021-05-07 19:34:20|569.15|563.15|569.06|563.06|569.15|563.15|569.06|563.06|0
1620416070000|2021-05-07 19:34:30|569.03|563.03|569.07|563.07|569.07|563.07|569.03|563.03|0
1620416090000|2021-05-07 19:34:50|569|563|568.88|562.88|569|563|568.88|562.88|0
1620416100000|2021-05-07 19:35:00|568.78|562.78|568.91|562.91|568.94|562.94|568.78|562.78|0
1620416120000|2021-05-07 19:35:20|568.88|562.88|568.83|562.83|568.88|562.88|568.83|562.83|0
1620416130000|2021-05-07 19:35:30|568.82|562.82|568.86|562.86|568.86|562.86|568.77|562.77|0
1620416140000|2021-05-07 19:35:40|568.83|562.83|568.76|562.76|568.83|562.83|568.76|562.76|0
1620416150000|2021-05-07 19:35:50|568.73|562.73|568.73|562.73|568.73|562.73|568.73|562.73|0
1620416160000|2021-05-07 19:36:00|568.69|562.69|568.72|562.72|568.72|562.72|568.69|562.69|0
1620416170000|2021-05-07 19:36:10|568.62|562.62|568.54|562.54|568.67|562.67|568.54|562.54|0
1620416200000|2021-05-07 19:36:40|568.57|562.57|568.57|562.57|568.57|562.57|568.57|562.57|0
1620416210000|2021-05-07 19:36:50|568.53|562.53|568.53|562.53|568.54|562.54|568.53|562.53|0
1620416220000|2021-05-07 19:37:00|568.56|562.56|568.52|562.52|568.57|562.57|568.52|562.52|0
1620416230000|2021-05-07 19:37:10|568.58|562.58|568.53|562.53|568.58|562.58|568.53|562.53|0
1620416240000|2021-05-07 19:37:20|568.49|562.49|568.46|562.46|568.49|562.49|568.46|562.46|0
1620416250000|2021-05-07 19:37:30|568.47|562.47|568.44|562.44|568.47|562.47|568.44|562.44|0
1620416260000|2021-05-07 19:37:40|568.46|562.46|568.52|562.52|568.55|562.55|568.46|562.46|0
1620416270000|2021-05-07 19:37:50|568.51|562.51|568.51|562.51|568.51|562.51|568.51|562.51|0
1620416280000|2021-05-07 19:38:00|568.47|562.47|568.47|562.47|568.47|562.47|568.47|562.47|0
1620416290000|2021-05-07 19:38:10|568.5|562.5|568.43|562.43|568.5|562.5|568.43|562.43|0
1620416300000|2021-05-07 19:38:20|568.47|562.47|568.48|562.48|568.48|562.48|568.47|562.47|0
1620416310000|2021-05-07 19:38:30|568.53|562.53|568.5|562.5|568.53|562.53|568.5|562.5|0
1620416320000|2021-05-07 19:38:40|568.44|562.44|568.4|562.4|568.44|562.44|568.4|562.4|0
1620416330000|2021-05-07 19:38:50|568.39|562.39|568.4|562.4|568.4|562.4|568.39|562.39|0
1620416340000|2021-05-07 19:39:00|568.33|562.33|568.15|562.15|568.33|562.33|568.15|562.15|0
1620416350000|2021-05-07 19:39:10|568.19|562.19|568.2|562.2|568.22|562.22|568.19|562.19|0
1620416370000|2021-05-07 19:39:30|568.17|562.17|568.2|562.2|568.2|562.2|568.17|562.17|0
1620416380000|2021-05-07 19:39:40|568.01|562.01|568.13|562.13|568.13|562.13|568.01|562.01|0
1620416390000|2021-05-07 19:39:50|568.14|562.14|568.11|562.11|568.16|562.16|568.11|562.11|0
1620416400000|2021-05-07 19:40:00|568.15|562.15|568.29|562.29|568.29|562.29|568.15|562.15|0
1620416410000|2021-05-07 19:40:10|568.3|562.3|568.33|562.33|568.37|562.37|568.3|562.3|0
1620416420000|2021-05-07 19:40:20|568.34|562.34|568.31|562.31|568.34|562.34|568.31|562.31|0
1620416430000|2021-05-07 19:40:30|568.29|562.29|568.24|562.24|568.29|562.29|568.24|562.24|0
1620416450000|2021-05-07 19:40:50|568.22|562.22|568.15|562.15|568.24|562.24|568.15|562.15|0
1620416460000|2021-05-07 19:41:00|568.17|562.17|568.17|562.17|568.17|562.17|568.17|562.17|0
1620416470000|2021-05-07 19:41:10|568.09|562.09|568.01|562.01|568.09|562.09|568.01|562.01|0
1620416480000|2021-05-07 19:41:20|567.98|561.98|567.98|561.98|567.98|561.98|567.98|561.98|0
1620416490000|2021-05-07 19:41:30|567.52|561.52|567.66|561.66|567.66|561.66|567.52|561.52|0
1620416500000|2021-05-07 19:41:40|567.69|561.69|567.56|561.56|567.69|561.69|567.56|561.56|0
1620416510000|2021-05-07 19:41:50|567.61|561.61|567.66|561.66|567.66|561.66|567.61|561.61|0
1620416520000|2021-05-07 19:42:00|567.65|561.65|567.78|561.78|567.78|561.78|567.65|561.65|0
1620416540000|2021-05-07 19:42:20|567.73|561.73|567.76|561.76|567.78|561.78|567.73|561.73|0
1620416550000|2021-05-07 19:42:30|567.67|561.67|567.67|561.67|567.67|561.67|567.67|561.67|0
1620416560000|2021-05-07 19:42:40|567.64|561.64|567.67|561.67|567.67|561.67|567.64|561.64|0
1620416570000|2021-05-07 19:42:50|567.69|561.69|567.69|561.69|567.69|561.69|567.69|561.69|0
1620416580000|2021-05-07 19:43:00|567.6|561.6|567.5|561.5|567.6|561.6|567.48|561.48|0
1620416590000|2021-05-07 19:43:10|567.59|561.59|567.61|561.61|567.61|561.61|567.59|561.59|0
1620416600000|2021-05-07 19:43:20|567.65|561.65|567.67|561.67|567.67|561.67|567.65|561.65|0
1620416610000|2021-05-07 19:43:30|567.64|561.64|567.64|561.64|567.64|561.64|567.64|561.64|0
1620416620000|2021-05-07 19:43:40|567.61|561.61|567.5|561.5|567.61|561.61|567.49|561.49|0
1620416630000|2021-05-07 19:43:50|567.52|561.52|567.53|561.53|567.57|561.57|567.52|561.52|0
1620416640000|2021-05-07 19:44:00|567.47|561.47|567.48|561.48|567.48|561.48|567.43|561.43|0
1620416650000|2021-05-07 19:44:10|567.43|561.43|567.35|561.35|567.43|561.43|567.35|561.35|0
1620416660000|2021-05-07 19:44:20|567.32|561.32|567.32|561.32|567.32|561.32|567.3|561.3|0
1620416670000|2021-05-07 19:44:30|567.29|561.29|567.17|561.17|567.29|561.29|567.17|561.17|0
1620416680000|2021-05-07 19:44:40|567.19|561.19|567.19|561.19|567.19|561.19|567.19|561.19|0
1620416690000|2021-05-07 19:44:50|567.09|561.09|567.06|561.06|567.09|561.09|567.06|561.06|0
1620416700000|2021-05-07 19:45:00|567.12|561.12|567.19|561.19|567.19|561.19|567.12|561.12|0
1620416710000|2021-05-07 19:45:10|567.23|561.23|567.29|561.29|567.29|561.29|567.23|561.23|0
1620416720000|2021-05-07 19:45:20|567.35|561.35|567.71|561.71|567.71|561.71|567.33|561.33|0
1620416730000|2021-05-07 19:45:30|567.78|561.78|567.86|561.86|567.93|561.93|567.78|561.78|0
1620416740000|2021-05-07 19:45:40|567.95|561.95|568.14|562.14|568.14|562.14|567.95|561.95|0
1620416750000|2021-05-07 19:45:50|568.09|562.09|568.1|562.1|568.1|562.1|568.09|562.09|0
1620416760000|2021-05-07 19:46:00|568.09|562.09|568.1|562.1|568.1|562.1|568.09|562.09|0
1620416770000|2021-05-07 19:46:10|568.09|562.09|568.03|562.03|568.1|562.1|568.03|562.03|0
1620416780000|2021-05-07 19:46:20|568.06|562.06|567.75|561.75|568.06|562.06|567.75|561.75|0
1620416790000|2021-05-07 19:46:30|567.65|561.65|567.66|561.66|567.66|561.66|567.65|561.65|0
1620416800000|2021-05-07 19:46:40|567.75|561.75|567.62|561.62|567.75|561.75|567.62|561.62|0
1620416810000|2021-05-07 19:46:50|567.61|561.61|567.63|561.63|567.63|561.63|567.61|561.61|0
1620416820000|2021-05-07 19:47:00|567.62|561.62|567.44|561.44|567.62|561.62|567.44|561.44|0
1620416830000|2021-05-07 19:47:10|567.45|561.45|567.35|561.35|567.45|561.45|567.32|561.32|0
1620416840000|2021-05-07 19:47:20|567.37|561.37|567.37|561.37|567.37|561.37|567.37|561.37|0
1620416860000|2021-05-07 19:47:40|567.5|561.5|567.54|561.54|567.54|561.54|567.5|561.5|0
1620416870000|2021-05-07 19:47:50|567.53|561.53|567.47|561.47|567.53|561.53|567.46|561.46|0
1620416880000|2021-05-07 19:48:00|567.43|561.43|567.43|561.43|567.43|561.43|567.43|561.43|0
1620416890000|2021-05-07 19:48:10|567.42|561.42|567.42|561.42|567.42|561.42|567.42|561.42|0
1620416900000|2021-05-07 19:48:20|567.41|561.41|567.38|561.38|567.41|561.41|567.38|561.38|0
1620416910000|2021-05-07 19:48:30|567.4|561.4|567.35|561.35|567.4|561.4|567.35|561.35|0
1620416920000|2021-05-07 19:48:40|567.27|561.27|567.25|561.25|567.27|561.27|567.25|561.25|0
1620416930000|2021-05-07 19:48:50|567.23|561.23|567.3|561.3|567.3|561.3|567.23|561.23|0
1620416940000|2021-05-07 19:49:00|567.27|561.27|567.24|561.24|567.27|561.27|567.22|561.22|0
1620416950000|2021-05-07 19:49:10|567.23|561.23|567.23|561.23|567.23|561.23|567.23|561.23|0
1620416960000|2021-05-07 19:49:20|567.24|561.24|567.27|561.27|567.27|561.27|567.24|561.24|0
1620416970000|2021-05-07 19:49:30|567.3|561.3|567.26|561.26|567.3|561.3|567.26|561.26|0
1620416980000|2021-05-07 19:49:40|567.22|561.22|567.22|561.22|567.22|561.22|567.22|561.22|0
1620416990000|2021-05-07 19:49:50|567.32|561.32|567.4|561.4|567.49|561.49|567.32|561.32|0
1620417000000|2021-05-07 19:50:00|567.51|561.51|567.41|561.41|567.51|561.51|567.33|561.33|0
1620417010000|2021-05-07 19:50:10|567.44|561.44|567.4|561.4|567.44|561.44|567.4|561.4|0
1620417020000|2021-05-07 19:50:20|567.38|561.38|567.38|561.38|567.39|561.39|567.37|561.37|0
1620417030000|2021-05-07 19:50:30|567.39|561.39|567.36|561.36|567.39|561.39|567.36|561.36|0
1620417040000|2021-05-07 19:50:40|567.37|561.37|567.4|561.4|567.4|561.4|567.35|561.35|0
1620417050000|2021-05-07 19:50:50|567.35|561.35|567.31|561.31|567.36|561.36|567.3|561.3|0
1620417060000|2021-05-07 19:51:00|567.32|561.32|567.27|561.27|567.34|561.34|567.27|561.27|0
1620417070000|2021-05-07 19:51:10|567.24|561.24|567.23|561.23|567.24|561.24|567.23|561.23|0
1620417080000|2021-05-07 19:51:20|567.2|561.2|567.21|561.21|567.21|561.21|567.08|561.08|0
1620417090000|2021-05-07 19:51:30|567.28|561.28|567.2|561.2|567.28|561.28|567.2|561.2|0
1620417100000|2021-05-07 19:51:40|567.09|561.09|567.02|561.02|567.09|561.09|567.01|561.01|0
1620417110000|2021-05-07 19:51:50|567.01|561.01|566.97|560.97|567.04|561.04|566.97|560.97|0
1620417120000|2021-05-07 19:52:00|567.04|561.04|567.14|561.14|567.14|561.14|567.02|561.02|0
1620417130000|2021-05-07 19:52:10|567.17|561.17|567.2|561.2|567.2|561.2|567.17|561.17|0
1620417140000|2021-05-07 19:52:20|567.23|561.23|567.35|561.35|567.35|561.35|567.23|561.23|0
1620417150000|2021-05-07 19:52:30|567.39|561.39|567.35|561.35|567.39|561.39|567.35|561.35|0
1620417160000|2021-05-07 19:52:40|567.15|561.15|567.16|561.16|567.16|561.16|567.12|561.12|0
1620417170000|2021-05-07 19:52:50|567.12|561.12|567.1|561.1|567.13|561.13|567.09|561.09|0
1620417180000|2021-05-07 19:53:00|567.09|561.09|567.13|561.13|567.13|561.13|567.09|561.09|0
1620417190000|2021-05-07 19:53:10|567.1|561.1|567.08|561.08|567.1|561.1|567.05|561.05|0
1620417200000|2021-05-07 19:53:20|567.09|561.09|567.05|561.05|567.09|561.09|567.05|561.05|0
1620417210000|2021-05-07 19:53:30|567.03|561.03|566.88|560.88|567.03|561.03|566.88|560.88|0
1620417220000|2021-05-07 19:53:40|566.81|560.81|566.82|560.82|566.83|560.83|566.8|560.8|0
1620417230000|2021-05-07 19:53:50|566.84|560.84|566.71|560.71|566.84|560.84|566.71|560.71|0
1620417240000|2021-05-07 19:54:00|566.69|560.69|566.67|560.67|566.72|560.72|566.62|560.62|0
1620417250000|2021-05-07 19:54:10|566.66|560.66|566.63|560.63|566.7|560.7|566.63|560.63|0
1620417260000|2021-05-07 19:54:20|566.56|560.56|566.6|560.6|566.6|560.6|566.53|560.53|0
1620417270000|2021-05-07 19:54:30|566.63|560.63|566.57|560.57|566.63|560.63|566.54|560.54|0
1620417280000|2021-05-07 19:54:40|566.53|560.53|566.59|560.59|566.59|560.59|566.53|560.53|0
1620417290000|2021-05-07 19:54:50|566.72|560.72|566.81|560.81|566.81|560.81|566.69|560.69|0
1620417300000|2021-05-07 19:55:00|566.71|560.71|566.75|560.75|566.8|560.8|566.71|560.71|0
1620417310000|2021-05-07 19:55:10|566.71|560.71|566.8|560.8|566.8|560.8|566.71|560.71|0
1620417320000|2021-05-07 19:55:20|566.74|560.74|566.7|560.7|566.77|560.77|566.7|560.7|0
1620417330000|2021-05-07 19:55:30|566.67|560.67|566.65|560.65|566.67|560.67|566.65|560.65|0
1620417340000|2021-05-07 19:55:40|566.64|560.64|566.73|560.73|566.77|560.77|566.64|560.64|0
1620417350000|2021-05-07 19:55:50|566.71|560.71|566.68|560.68|566.74|560.74|566.68|560.68|0
1620417360000|2021-05-07 19:56:00|566.63|560.63|566.54|560.54|566.63|560.63|566.5|560.5|0
1620417370000|2021-05-07 19:56:10|566.52|560.52|566.36|560.36|566.52|560.52|566.36|560.36|0
1620417380000|2021-05-07 19:56:20|566.4|560.4|566.2|560.2|566.4|560.4|566.2|560.2|0
1620417390000|2021-05-07 19:56:30|566.23|560.23|565.8|559.8|566.23|560.23|565.8|559.8|0
1620417400000|2021-05-07 19:56:40|565.68|559.68|565.75|559.75|565.75|559.75|565.68|559.68|0
1620417410000|2021-05-07 19:56:50|565.66|559.66|565.56|559.56|565.66|559.66|565.56|559.56|0
1620417420000|2021-05-07 19:57:00|565.49|559.49|565.46|559.46|565.51|559.51|565.46|559.46|0
1620417430000|2021-05-07 19:57:10|565.53|559.53|565.84|559.84|565.84|559.84|565.52|559.52|0
1620417440000|2021-05-07 19:57:20|565.83|559.83|565.82|559.82|565.83|559.83|565.73|559.73|0
1620417450000|2021-05-07 19:57:30|565.87|559.87|566.08|560.08|566.08|560.08|565.87|559.87|0
1620417460000|2021-05-07 19:57:40|566.09|560.09|566.05|560.05|566.09|560.09|566.05|560.05|0
1620417470000|2021-05-07 19:57:50|566.02|560.02|566.08|560.08|566.08|560.08|566.02|560.02|0
1620417480000|2021-05-07 19:58:00|566.07|560.07|566.16|560.16|566.16|560.16|566.07|560.07|0
1620417490000|2021-05-07 19:58:10|566.12|560.12|566.2|560.2|566.22|560.22|566.12|560.12|0
1620417500000|2021-05-07 19:58:20|566.22|560.22|566.18|560.18|566.22|560.22|566.12|560.12|0
1620417510000|2021-05-07 19:58:30|566.19|560.19|566.21|560.21|566.28|560.28|566.19|560.19|0
1620417520000|2021-05-07 19:58:40|566.24|560.24|566.3|560.3|566.31|560.31|566.24|560.24|0
1620417530000|2021-05-07 19:58:50|566.31|560.31|566.35|560.35|566.35|560.35|566.27|560.27|0
1620417540000|2021-05-07 19:59:00|566.33|560.33|566.31|560.31|566.35|560.35|566.3|560.3|0
1620417550000|2021-05-07 19:59:10|566.34|560.34|566.58|560.58|566.59|560.59|566.34|560.34|0
1620417560000|2021-05-07 19:59:20|566.59|560.59|566.66|560.66|566.66|560.66|566.58|560.58|0
1620417570000|2021-05-07 19:59:30|566.5|560.5|566.5|560.5|566.61|560.61|566.48|560.48|0
1620417580000|2021-05-07 19:59:40|566.62|560.62|566.6|560.6|566.81|560.81|566.57|560.57|0
1620417590000|2021-05-07 19:59:50|566.64|560.64|566.61|560.61|566.67|560.67|566.44|560.44|0
1620653590000|2021-05-10 13:33:10|559.6|553.6|559.67|553.67|559.78|553.78|559.57|553.57|0
1620653600000|2021-05-10 13:33:20|559.95|553.95|560.48|554.48|560.49|554.49|559.88|553.88|0
1620653610000|2021-05-10 13:33:30|560.46|554.46|560.73|554.73|560.93|554.93|560.46|554.46|0
1620653620000|2021-05-10 13:33:40|561.51|555.51|561.5|555.5|561.83|555.83|561.5|555.5|0
1620653630000|2021-05-10 13:33:50|561.53|555.53|561.92|555.92|562.01|556.01|561.53|555.53|0
1620653640000|2021-05-10 13:34:00|561.55|555.55|561.56|555.56|561.57|555.57|561.55|555.55|0
1620653650000|2021-05-10 13:34:10|561.58|555.58|561.3|555.3|561.6|555.6|560.94|554.94|0
1620653660000|2021-05-10 13:34:20|561.29|555.29|559.26|553.26|561.29|555.29|559.26|553.26|0
1620653670000|2021-05-10 13:34:30|559.11|553.11|559.04|553.04|559.11|553.11|558.91|552.91|0
1620653680000|2021-05-10 13:34:40|558.98|552.98|559.54|553.54|559.68|553.68|558.98|552.98|0
1620653690000|2021-05-10 13:34:50|559.45|553.45|559.9|553.9|559.9|553.9|559.38|553.38|0
1620653700000|2021-05-10 13:35:00|560.44|554.44|560.44|554.44|560.69|554.69|560.31|554.31|0
1620653710000|2021-05-10 13:35:10|560.43|554.43|560.39|554.39|560.6|554.6|560.22|554.22|0
1620653720000|2021-05-10 13:35:20|559.8|553.8|558.45|552.45|559.8|553.8|558.1|552.1|0
1620653730000|2021-05-10 13:35:30|558.59|552.59|559.32|553.32|559.32|553.32|558.51|552.51|0
1620653740000|2021-05-10 13:35:40|559.54|553.54|559.67|553.67|559.67|553.67|559.54|553.54|0
1620653750000|2021-05-10 13:35:50|559.52|553.52|560.23|554.23|560.23|554.23|559.52|553.52|0
1620653760000|2021-05-10 13:36:00|560.22|554.22|559.76|553.76|560.22|554.22|559.76|553.76|0
1620653770000|2021-05-10 13:36:10|559.72|553.72|559.67|553.67|559.72|553.72|559.62|553.62|0
1620653780000|2021-05-10 13:36:20|559.61|553.61|559.88|553.88|559.88|553.88|559.61|553.61|0
1620653790000|2021-05-10 13:36:30|559.83|553.83|558.74|552.74|559.83|553.83|558.68|552.68|0
1620653800000|2021-05-10 13:36:40|558.62|552.62|557.99|551.99|558.62|552.62|557.99|551.99|0
1620653810000|2021-05-10 13:36:50|557.71|551.71|557.56|551.56|557.72|551.72|557.56|551.56|0
1620653820000|2021-05-10 13:37:00|558.21|552.21|557.21|551.21|558.21|552.21|557.21|551.21|0
1620653830000|2021-05-10 13:37:10|557.3|551.3|557.1|551.1|557.34|551.34|557.1|551.1|0
1620653840000|2021-05-10 13:37:20|557.37|551.37|557.58|551.58|557.72|551.72|557.37|551.37|0
1620653850000|2021-05-10 13:37:30|557.59|551.59|557.47|551.47|557.59|551.59|557.31|551.31|0
1620653860000|2021-05-10 13:37:40|557.54|551.54|557.44|551.44|557.86|551.86|557.44|551.44|0
1620653870000|2021-05-10 13:37:50|556.89|550.89|556.65|550.65|557.26|551.26|556.65|550.65|0
1620653880000|2021-05-10 13:38:00|557.02|551.02|557.18|551.18|557.18|551.18|556.8|550.8|0
1620653890000|2021-05-10 13:38:10|557.13|551.13|557.62|551.62|557.91|551.91|557.13|551.13|0
1620653900000|2021-05-10 13:38:20|557.75|551.75|557.77|551.77|557.79|551.79|557.72|551.72|0
1620653910000|2021-05-10 13:38:30|557.78|551.78|556.89|550.89|557.78|551.78|556.89|550.89|0
1620653920000|2021-05-10 13:38:40|556.77|550.77|556.37|550.37|556.77|550.77|556.37|550.37|0
1620653930000|2021-05-10 13:38:50|556.38|550.38|555.26|549.26|556.54|550.54|555.26|549.26|0
1620653940000|2021-05-10 13:39:00|555.21|549.21|555.2|549.2|555.24|549.24|554.84|548.84|0
1620653950000|2021-05-10 13:39:10|555.35|549.35|554.86|548.86|555.56|549.56|554.85|548.85|0
1620653960000|2021-05-10 13:39:20|554.84|548.84|554.1|548.1|554.84|548.84|554.1|548.1|0
1620653970000|2021-05-10 13:39:30|553.78|547.78|553.57|547.57|553.93|547.93|553.57|547.57|0
1620653980000|2021-05-10 13:39:40|553.47|547.47|553.56|547.56|554.14|548.14|553.47|547.47|0
1620653990000|2021-05-10 13:39:50|553.45|547.45|552.22|546.22|553.45|547.45|552.22|546.22|0
1620654000000|2021-05-10 13:40:00|551.97|545.97|551.25|545.25|551.97|545.97|551.22|545.22|0
1620654010000|2021-05-10 13:40:10|551.29|545.29|551.41|545.41|551.69|545.69|551.29|545.29|0
1620654020000|2021-05-10 13:40:20|551.31|545.31|552.09|546.09|552.09|546.09|551.31|545.31|0
1620654030000|2021-05-10 13:40:30|552.08|546.08|551.69|545.69|552.08|546.08|551.69|545.69|0
1620654040000|2021-05-10 13:40:40|551.7|545.7|551.99|545.99|552.06|546.06|551.7|545.7|0
1620654050000|2021-05-10 13:40:50|551.82|545.82|551.6|545.6|551.82|545.82|551.32|545.32|0
1620654060000|2021-05-10 13:41:00|551.59|545.59|551.96|545.96|551.96|545.96|551.56|545.56|0
1620654070000|2021-05-10 13:41:10|552.04|546.04|551.94|545.94|552.05|546.05|551.94|545.94|0
1620654080000|2021-05-10 13:41:20|551.85|545.85|551.63|545.63|551.85|545.85|551.61|545.61|0
1620654090000|2021-05-10 13:41:30|551.86|545.86|551.54|545.54|551.97|545.97|551.54|545.54|0
1620654100000|2021-05-10 13:41:40|552.15|546.15|552.45|546.45|552.45|546.45|552.15|546.15|0
1620654110000|2021-05-10 13:41:50|552.49|546.49|553.55|547.55|553.6|547.6|552.49|546.49|0
1620654120000|2021-05-10 13:42:00|553.56|547.56|553.73|547.73|553.79|547.79|553.53|547.53|0
1620654130000|2021-05-10 13:42:10|553.76|547.76|553.61|547.61|553.76|547.76|553.61|547.61|0
1620654140000|2021-05-10 13:42:20|553.56|547.56|553.39|547.39|553.63|547.63|553.39|547.39|0
1620654150000|2021-05-10 13:42:30|553.35|547.35|553.5|547.5|553.69|547.69|553.23|547.23|0
1620654160000|2021-05-10 13:42:40|553.34|547.34|554.13|548.13|554.32|548.32|553.34|547.34|0
1620654170000|2021-05-10 13:42:50|554.11|548.11|554.43|548.43|554.43|548.43|554.11|548.11|0
1620654180000|2021-05-10 13:43:00|554.5|548.5|553.74|547.74|554.62|548.62|553.71|547.71|0
1620654190000|2021-05-10 13:43:10|553.71|547.71|552.87|546.87|553.77|547.77|552.87|546.87|0
1620654200000|2021-05-10 13:43:20|552.82|546.82|552.37|546.37|552.82|546.82|552.3|546.3|0
1620654210000|2021-05-10 13:43:30|552.42|546.42|552.18|546.18|552.42|546.42|552.18|546.18|0
1620654220000|2021-05-10 13:43:40|552.14|546.14|552.01|546.01|552.14|546.14|552.01|546.01|0
1620654230000|2021-05-10 13:43:50|551.98|545.98|552.37|546.37|552.38|546.38|551.98|545.98|0
1620654240000|2021-05-10 13:44:00|552.42|546.42|551.48|545.48|552.42|546.42|551.48|545.48|0
1620654250000|2021-05-10 13:44:10|551.27|545.27|551.5|545.5|551.5|545.5|551.27|545.27|0
1620654260000|2021-05-10 13:44:20|551.3|545.3|551.64|545.64|551.64|545.64|551.12|545.12|0
1620654270000|2021-05-10 13:44:30|551.81|545.81|552.05|546.05|552.05|546.05|551.81|545.81|0
1620654280000|2021-05-10 13:44:40|552.14|546.14|552.35|546.35|552.6|546.6|552.14|546.14|0
1620654290000|2021-05-10 13:44:50|552.36|546.36|552.53|546.53|552.53|546.53|552.36|546.36|0
1620654300000|2021-05-10 13:45:00|552.45|546.45|552.06|546.06|552.45|546.45|552|546|0
1620654310000|2021-05-10 13:45:10|551.87|545.87|551.84|545.84|551.87|545.87|551.2|545.2|0
1620654320000|2021-05-10 13:45:20|551.87|545.87|551.94|545.94|551.94|545.94|551.76|545.76|0
1620654330000|2021-05-10 13:45:30|551.88|545.88|552.43|546.43|552.43|546.43|551.88|545.88|0
1620654340000|2021-05-10 13:45:40|552.42|546.42|551.93|545.93|552.44|546.44|551.93|545.93|0
1620654350000|2021-05-10 13:45:50|551.91|545.91|552.19|546.19|552.24|546.24|551.91|545.91|0
1620654360000|2021-05-10 13:46:00|551.68|545.68|549.73|543.73|551.68|545.68|549.73|543.73|0
1620654370000|2021-05-10 13:46:10|549.41|543.41|547.69|541.69|549.41|543.41|547.67|541.67|0
1620654380000|2021-05-10 13:46:20|547.65|541.65|547.05|541.05|547.8|541.8|547.05|541.05|0
1620654390000|2021-05-10 13:46:30|547.04|541.04|546.63|540.63|547.04|541.04|546.63|540.63|0
1620654400000|2021-05-10 13:46:40|546.57|540.57|547.21|541.21|547.41|541.41|546.05|540.05|0
1620654410000|2021-05-10 13:46:50|547.16|541.16|547.19|541.19|547.19|541.19|547.01|541.01|0
1620654420000|2021-05-10 13:47:00|547.27|541.27|547.63|541.63|547.63|541.63|547.08|541.08|0
1620654430000|2021-05-10 13:47:10|547.73|541.73|547.67|541.67|547.73|541.73|547.22|541.22|0
1620654440000|2021-05-10 13:47:20|547.58|541.58|547.63|541.63|547.68|541.68|547.58|541.58|0
1620654450000|2021-05-10 13:47:30|547.72|541.72|547.22|541.22|547.72|541.72|547.21|541.21|0
1620654460000|2021-05-10 13:47:40|547.39|541.39|547.76|541.76|547.79|541.79|547.39|541.39|0
1620654470000|2021-05-10 13:47:50|547.85|541.85|547.95|541.95|547.96|541.96|547.85|541.85|0
1620654480000|2021-05-10 13:48:00|547.89|541.89|547.91|541.91|547.93|541.93|547.86|541.86|0
1620654490000|2021-05-10 13:48:10|548.05|542.05|548.26|542.26|548.36|542.36|548.05|542.05|0
1620654500000|2021-05-10 13:48:20|548.27|542.27|548.18|542.18|548.4|542.4|548.18|542.18|0
1620654510000|2021-05-10 13:48:30|548.15|542.15|548.05|542.05|548.58|542.58|548.05|542.05|0
1620654520000|2021-05-10 13:48:40|548.07|542.07|548.55|542.55|548.59|542.59|548.07|542.07|0
1620654530000|2021-05-10 13:48:50|548.63|542.63|548.79|542.79|549.08|543.08|548.63|542.63|0
1620654540000|2021-05-10 13:49:00|548.78|542.78|547.9|541.9|548.87|542.87|547.89|541.89|0
1620654550000|2021-05-10 13:49:10|548.05|542.05|547.84|541.84|548.05|542.05|547.84|541.84|0
1620654560000|2021-05-10 13:49:20|547.85|541.85|548.17|542.17|548.18|542.18|547.85|541.85|0
1620654570000|2021-05-10 13:49:30|547.93|541.93|547.25|541.25|547.93|541.93|547.25|541.25|0
1620654580000|2021-05-10 13:49:40|547.18|541.18|547.34|541.34|547.34|541.34|546.98|540.98|0
1620654590000|2021-05-10 13:49:50|547.24|541.24|546.15|540.15|547.36|541.36|546.15|540.15|0
1620654600000|2021-05-10 13:50:00|546.19|540.19|545.48|539.48|546.19|540.19|545.48|539.48|0
1620654610000|2021-05-10 13:50:10|545.66|539.66|545.66|539.66|545.66|539.66|545.06|539.06|0
1620654620000|2021-05-10 13:50:20|545.77|539.77|545.44|539.44|545.77|539.77|545.44|539.44|0
1620654630000|2021-05-10 13:50:30|545.46|539.46|545.76|539.76|545.76|539.76|545.24|539.24|0
1620654640000|2021-05-10 13:50:40|545.83|539.83|545.61|539.61|545.89|539.89|545.59|539.59|0
1620654650000|2021-05-10 13:50:50|545.58|539.58|545.93|539.93|545.93|539.93|545.46|539.46|0
1620654660000|2021-05-10 13:51:00|545.94|539.94|546.23|540.23|546.41|540.41|545.94|539.94|0
1620654670000|2021-05-10 13:51:10|546.2|540.2|546.28|540.28|546.28|540.28|546.07|540.07|0
1620654680000|2021-05-10 13:51:20|546.29|540.29|546.54|540.54|546.54|540.54|546.2|540.2|0
1620654690000|2021-05-10 13:51:30|546.52|540.52|547.01|541.01|547.03|541.03|546.52|540.52|0
1620654700000|2021-05-10 13:51:40|546.97|540.97|547.67|541.67|547.67|541.67|546.97|540.97|0
1620654710000|2021-05-10 13:51:50|547.69|541.69|548.34|542.34|548.43|542.43|547.69|541.69|0
1620654720000|2021-05-10 13:52:00|548.48|542.48|548.23|542.23|548.62|542.62|548.22|542.22|0
1620654730000|2021-05-10 13:52:10|548.24|542.24|548.3|542.3|548.41|542.41|548.24|542.24|0
1620654740000|2021-05-10 13:52:20|548.12|542.12|547.53|541.53|548.13|542.13|547.53|541.53|0
1620654750000|2021-05-10 13:52:30|547.54|541.54|547.51|541.51|547.54|541.54|547.51|541.51|0
1620654760000|2021-05-10 13:52:40|547.39|541.39|547.37|541.37|547.39|541.39|547.37|541.37|0
1620654770000|2021-05-10 13:52:50|547.38|541.38|547.29|541.29|547.38|541.38|547.28|541.28|0
1620654780000|2021-05-10 13:53:00|547.01|541.01|548.04|542.04|548.04|542.04|546.9|540.9|0
1620654790000|2021-05-10 13:53:10|548.14|542.14|548|542|548.33|542.33|548|542|0
1620654800000|2021-05-10 13:53:20|548.09|542.09|548.38|542.38|548.4|542.4|548.09|542.09|0
1620654810000|2021-05-10 13:53:30|548.36|542.36|548.04|542.04|548.36|542.36|548.03|542.03|0
1620654820000|2021-05-10 13:53:40|547.98|541.98|547.15|541.15|547.98|541.98|547.15|541.15|0
1620654830000|2021-05-10 13:53:50|547.39|541.39|547.32|541.32|547.49|541.49|547.32|541.32|0
1620654840000|2021-05-10 13:54:00|547.28|541.28|546.79|540.79|547.45|541.45|546.79|540.79|0
1620654850000|2021-05-10 13:54:10|546.61|540.61|546.5|540.5|546.61|540.61|546.49|540.49|0
1620654860000|2021-05-10 13:54:20|546.51|540.51|546.56|540.56|546.57|540.57|546.51|540.51|0
1620654870000|2021-05-10 13:54:30|546.55|540.55|546.73|540.73|546.73|540.73|546.55|540.55|0
1620654880000|2021-05-10 13:54:40|546.72|540.72|546.42|540.42|546.72|540.72|546.42|540.42|0
1620654890000|2021-05-10 13:54:50|546.33|540.33|545.78|539.78|546.33|540.33|545.78|539.78|0
1620654900000|2021-05-10 13:55:00|545.75|539.75|545.33|539.33|545.75|539.75|545.33|539.33|0
1620654910000|2021-05-10 13:55:10|545.22|539.22|546.08|540.08|546.08|540.08|544.77|538.77|0
1620654920000|2021-05-10 13:55:20|546.26|540.26|546.64|540.64|546.64|540.64|546.26|540.26|0
1620654930000|2021-05-10 13:55:30|546.63|540.63|547.62|541.62|547.72|541.72|546.63|540.63|0
1620654940000|2021-05-10 13:55:40|547.61|541.61|547.47|541.47|547.82|541.82|547.47|541.47|0
1620654950000|2021-05-10 13:55:50|547.59|541.59|547.63|541.63|547.77|541.77|547.55|541.55|0
1620654960000|2021-05-10 13:56:00|547.57|541.57|547.26|541.26|547.59|541.59|547.26|541.26|0
1620654970000|2021-05-10 13:56:10|547.2|541.2|547.07|541.07|547.2|541.2|547.07|541.07|0
1620654980000|2021-05-10 13:56:20|546.97|540.97|546.16|540.16|546.97|540.97|546.16|540.16|0
1620654990000|2021-05-10 13:56:30|546.07|540.07|545.87|539.87|546.07|540.07|545.87|539.87|0
1620655000000|2021-05-10 13:56:40|545.79|539.79|545.8|539.8|545.8|539.8|545.66|539.66|0
1620655010000|2021-05-10 13:56:50|545.74|539.74|546|540|546.03|540.03|545.73|539.73|0
1620655020000|2021-05-10 13:57:00|546.04|540.04|545.94|539.94|546.21|540.21|545.94|539.94|0
1620655030000|2021-05-10 13:57:10|546.01|540.01|546.84|540.84|546.84|540.84|546.01|540.01|0
1620655040000|2021-05-10 13:57:20|546.85|540.85|547.25|541.25|547.25|541.25|546.84|540.84|0
1620655050000|2021-05-10 13:57:30|547.19|541.19|547.56|541.56|547.56|541.56|547.19|541.19|0
1620655060000|2021-05-10 13:57:40|547.59|541.59|547.81|541.81|547.81|541.81|547.59|541.59|0
1620655070000|2021-05-10 13:57:50|547.85|541.85|547.45|541.45|547.85|541.85|547.45|541.45|0
1620655080000|2021-05-10 13:58:00|547.38|541.38|547.28|541.28|547.38|541.38|547.25|541.25|0
1620655090000|2021-05-10 13:58:10|547.52|541.52|547.16|541.16|547.52|541.52|547.11|541.11|0
1620655100000|2021-05-10 13:58:20|547.17|541.17|548.5|542.5|548.59|542.59|547.17|541.17|0
1620655110000|2021-05-10 13:58:30|548.61|542.61|548.98|542.98|549.02|543.02|548.61|542.61|0
1620655120000|2021-05-10 13:58:40|549.02|543.02|548.66|542.66|549.07|543.07|548.61|542.61|0
1620655130000|2021-05-10 13:58:50|548.72|542.72|548.96|542.96|548.96|542.96|548.72|542.72|0
1620655140000|2021-05-10 13:59:00|548.89|542.89|548.61|542.61|548.89|542.89|548.61|542.61|0
1620655150000|2021-05-10 13:59:10|548.7|542.7|548.48|542.48|548.7|542.7|548.48|542.48|0
1620655160000|2021-05-10 13:59:20|548.45|542.45|548.56|542.56|548.56|542.56|548.27|542.27|0
1620655170000|2021-05-10 13:59:30|548.59|542.59|548.8|542.8|548.87|542.87|548.59|542.59|0
1620655180000|2021-05-10 13:59:40|548.75|542.75|549.07|543.07|549.07|543.07|548.75|542.75|0
1620655190000|2021-05-10 13:59:50|549.16|543.16|548.78|542.78|549.16|543.16|548.78|542.78|0
1620655200000|2021-05-10 14:00:00|548.7|542.7|548.8|542.8|548.92|542.92|548.66|542.66|0
1620655210000|2021-05-10 14:00:10|548.7|542.7|549.44|543.44|549.44|543.44|548.62|542.62|0
1620655220000|2021-05-10 14:00:20|549.48|543.48|550.06|544.06|550.07|544.07|549.48|543.48|0
1620655230000|2021-05-10 14:00:30|550.09|544.09|550.09|544.09|550.09|544.09|549.99|543.99|0
1620655240000|2021-05-10 14:00:40|550.06|544.06|549.63|543.63|550.06|544.06|549.63|543.63|0
1620655250000|2021-05-10 14:00:50|549.46|543.46|549.48|543.48|549.49|543.49|549.46|543.46|0
1620655260000|2021-05-10 14:01:00|549.66|543.66|548.11|542.11|549.66|543.66|548.11|542.11|0
1620655270000|2021-05-10 14:01:10|547.8|541.8|547.07|541.07|547.81|541.81|547.07|541.07|0
1620655280000|2021-05-10 14:01:20|546.83|540.83|547.07|541.07|547.07|541.07|546.83|540.83|0
1620655290000|2021-05-10 14:01:30|547.04|541.04|546.94|540.94|547.05|541.05|546.9|540.9|0
1620655300000|2021-05-10 14:01:40|546.81|540.81|547.05|541.05|547.05|541.05|546.72|540.72|0
1620655310000|2021-05-10 14:01:50|547.04|541.04|547.33|541.33|547.33|541.33|547.03|541.03|0
1620655320000|2021-05-10 14:02:00|547.34|541.34|547.37|541.37|547.43|541.43|547.34|541.34|0
1620655330000|2021-05-10 14:02:10|547.55|541.55|548.1|542.1|548.1|542.1|547.55|541.55|0
1620655340000|2021-05-10 14:02:20|548.29|542.29|548.2|542.2|548.29|542.29|548.2|542.2|0
1620655350000|2021-05-10 14:02:30|548.21|542.21|547.49|541.49|548.21|542.21|547.48|541.48|0
1620655360000|2021-05-10 14:02:40|547.47|541.47|547.48|541.48|547.54|541.54|547.47|541.47|0
1620655370000|2021-05-10 14:02:50|547.42|541.42|547.53|541.53|547.53|541.53|547.42|541.42|0
1620655380000|2021-05-10 14:03:00|547.5|541.5|547.51|541.51|547.52|541.52|547.48|541.48|0
1620655390000|2021-05-10 14:03:10|547.42|541.42|547.1|541.1|547.42|541.42|547.05|541.05|0
1620655400000|2021-05-10 14:03:20|547.09|541.09|547.1|541.1|547.13|541.13|547.02|541.02|0
1620655410000|2021-05-10 14:03:30|547.08|541.08|547.22|541.22|547.22|541.22|546.81|540.81|0
1620655420000|2021-05-10 14:03:40|547.21|541.21|547.27|541.27|547.4|541.4|547.21|541.21|0
1620655430000|2021-05-10 14:03:50|547.17|541.17|547.2|541.2|547.2|541.2|547.13|541.13|0
1620655440000|2021-05-10 14:04:00|547.37|541.37|547.31|541.31|547.37|541.37|547.28|541.28|0
1620655450000|2021-05-10 14:04:10|547.63|541.63|547.76|541.76|547.81|541.81|547.63|541.63|0
1620655460000|2021-05-10 14:04:20|547.77|541.77|547.75|541.75|547.77|541.77|547.72|541.72|0
1620655470000|2021-05-10 14:04:30|547.77|541.77|547.88|541.88|547.88|541.88|547.74|541.74|0
1620655480000|2021-05-10 14:04:40|547.89|541.89|547.9|541.9|547.9|541.9|547.88|541.88|0
1620655490000|2021-05-10 14:04:50|547.94|541.94|547.95|541.95|547.95|541.95|547.92|541.92|0
1620655500000|2021-05-10 14:05:00|547.96|541.96|547.79|541.79|548.01|542.01|547.79|541.79|0
1620655510000|2021-05-10 14:05:10|547.83|541.83|547.52|541.52|547.86|541.86|547.52|541.52|0
1620655520000|2021-05-10 14:05:20|547.61|541.61|547.45|541.45|547.7|541.7|547.45|541.45|0
1620655530000|2021-05-10 14:05:30|547.42|541.42|547.42|541.42|547.42|541.42|547.4|541.4|0
1620655540000|2021-05-10 14:05:40|547.44|541.44|547.27|541.27|547.44|541.44|547.26|541.26|0
1620655550000|2021-05-10 14:05:50|547.23|541.23|547.33|541.33|547.33|541.33|547.23|541.23|0
1620655560000|2021-05-10 14:06:00|547.31|541.31|547.56|541.56|547.71|541.71|547.3|541.3|0
1620655570000|2021-05-10 14:06:10|547.65|541.65|547.78|541.78|547.78|541.78|547.48|541.48|0
1620655580000|2021-05-10 14:06:20|547.75|541.75|547.01|541.01|547.75|541.75|547.01|541.01|0
1620655590000|2021-05-10 14:06:30|547.02|541.02|546.87|540.87|547.02|541.02|546.86|540.86|0
1620655600000|2021-05-10 14:06:40|546.9|540.9|546.5|540.5|546.9|540.9|546.5|540.5|0
1620655610000|2021-05-10 14:06:50|546.48|540.48|545.36|539.36|546.48|540.48|545.36|539.36|0
1620655620000|2021-05-10 14:07:00|545.13|539.13|545.7|539.7|545.71|539.71|544.96|538.96|0
1620655630000|2021-05-10 14:07:10|545.71|539.71|545.39|539.39|545.71|539.71|545.35|539.35|0
1620655640000|2021-05-10 14:07:20|545.36|539.36|545.39|539.39|545.39|539.39|545.33|539.33|0
1620655650000|2021-05-10 14:07:30|545.56|539.56|545.57|539.57|545.57|539.57|545.55|539.55|0
1620655660000|2021-05-10 14:07:40|545.56|539.56|545.56|539.56|545.56|539.56|545.51|539.51|0
1620655670000|2021-05-10 14:07:50|545.57|539.57|545.44|539.44|545.57|539.57|545.44|539.44|0
1620655680000|2021-05-10 14:08:00|545.45|539.45|545.66|539.66|545.66|539.66|545.25|539.25|0
1620655690000|2021-05-10 14:08:10|545.67|539.67|546.35|540.35|546.35|540.35|545.66|539.66|0
1620655700000|2021-05-10 14:08:20|546.34|540.34|546.47|540.47|546.47|540.47|546.27|540.27|0
1620655710000|2021-05-10 14:08:30|546.53|540.53|546.49|540.49|546.59|540.59|546.49|540.49|0
1620655720000|2021-05-10 14:08:40|546.4|540.4|546.23|540.23|546.4|540.4|546.23|540.23|0
1620655730000|2021-05-10 14:08:50|546.51|540.51|546.62|540.62|546.62|540.62|546.51|540.51|0
1620655740000|2021-05-10 14:09:00|546.61|540.61|546.62|540.62|546.63|540.63|546.5|540.5|0
1620655750000|2021-05-10 14:09:10|546.71|540.71|546.65|540.65|546.72|540.72|546.63|540.63|0
1620655760000|2021-05-10 14:09:20|546.62|540.62|545.97|539.97|546.63|540.63|545.85|539.85|0
1620655770000|2021-05-10 14:09:30|545.94|539.94|546.4|540.4|546.43|540.43|545.94|539.94|0
1620655780000|2021-05-10 14:09:40|546.46|540.46|546.58|540.58|546.59|540.59|546.46|540.46|0
1620655790000|2021-05-10 14:09:50|546.59|540.59|546.38|540.38|546.59|540.59|546.38|540.38|0
1620655800000|2021-05-10 14:10:00|546.25|540.25|546.07|540.07|546.25|540.25|545.94|539.94|0
1620655810000|2021-05-10 14:10:10|546.08|540.08|546.17|540.17|546.18|540.18|546.08|540.08|0
1620655820000|2021-05-10 14:10:20|546.16|540.16|546.16|540.16|546.21|540.21|546.16|540.16|0
1620655830000|2021-05-10 14:10:30|546.11|540.11|546.33|540.33|546.34|540.34|546.11|540.11|0
1620655840000|2021-05-10 14:10:40|546.74|540.74|546.76|540.76|546.81|540.81|546.74|540.74|0
1620655850000|2021-05-10 14:10:50|546.82|540.82|547.09|541.09|547.15|541.15|546.8|540.8|0
1620655860000|2021-05-10 14:11:00|547.21|541.21|547.23|541.23|547.43|541.43|547.21|541.21|0
1620655870000|2021-05-10 14:11:10|547.2|541.2|547.44|541.44|547.44|541.44|547.2|541.2|0
1620655880000|2021-05-10 14:11:20|547.45|541.45|547.77|541.77|547.96|541.96|547.45|541.45|0
1620655890000|2021-05-10 14:11:30|547.78|541.78|548.09|542.09|548.13|542.13|547.78|541.78|0
1620655900000|2021-05-10 14:11:40|548.27|542.27|548.33|542.33|548.33|542.33|548.25|542.25|0
1620655910000|2021-05-10 14:11:50|548.43|542.43|548.57|542.57|548.6|542.6|548.43|542.43|0
1620655920000|2021-05-10 14:12:00|548.63|542.63|548.28|542.28|548.63|542.63|548.28|542.28|0
1620655930000|2021-05-10 14:12:10|548.11|542.11|548.11|542.11|548.15|542.15|548.11|542.11|0
1620655940000|2021-05-10 14:12:20|547.62|541.62|547.7|541.7|547.7|541.7|547.62|541.62|0
1620655950000|2021-05-10 14:12:30|547.69|541.69|548.36|542.36|548.36|542.36|547.69|541.69|0
1620655960000|2021-05-10 14:12:40|548.34|542.34|548.37|542.37|548.37|542.37|548.34|542.34|0
1620655970000|2021-05-10 14:12:50|548.43|542.43|548.57|542.57|548.57|542.57|548.43|542.43|0
1620655980000|2021-05-10 14:13:00|548.55|542.55|548.21|542.21|548.55|542.55|548.21|542.21|0
1620655990000|2021-05-10 14:13:10|548.28|542.28|548.58|542.58|548.58|542.58|548.27|542.27|0
1620656000000|2021-05-10 14:13:20|548.54|542.54|548.06|542.06|548.54|542.54|548.06|542.06|0
1620656010000|2021-05-10 14:13:30|548.03|542.03|547.81|541.81|548.04|542.04|547.77|541.77|0
1620656020000|2021-05-10 14:13:40|547.84|541.84|548.16|542.16|548.16|542.16|547.76|541.76|0
1620656030000|2021-05-10 14:13:50|548.14|542.14|547.92|541.92|548.14|542.14|547.83|541.83|0
1620656040000|2021-05-10 14:14:00|547.95|541.95|548.18|542.18|548.24|542.24|547.95|541.95|0
1620656050000|2021-05-10 14:14:10|548.17|542.17|548.22|542.22|548.22|542.22|548.17|542.17|0
1620656060000|2021-05-10 14:14:20|548.16|542.16|547.95|541.95|548.16|542.16|547.91|541.91|0
1620656070000|2021-05-10 14:14:30|547.99|541.99|548.02|542.02|548.02|542.02|547.92|541.92|0
1620656080000|2021-05-10 14:14:40|548|542|548.66|542.66|548.66|542.66|548|542|0
1620656090000|2021-05-10 14:14:50|548.72|542.72|548.91|542.91|548.91|542.91|548.72|542.72|0
1620656100000|2021-05-10 14:15:00|548.9|542.9|549.34|543.34|549.38|543.38|548.84|542.84|0
1620656110000|2021-05-10 14:15:10|549.24|543.24|549.29|543.29|549.29|543.29|548.92|542.92|0
1620656120000|2021-05-10 14:15:20|549.28|543.28|549.2|543.2|549.28|543.28|549.19|543.19|0
1620656130000|2021-05-10 14:15:30|549.19|543.19|549.34|543.34|549.42|543.42|549.16|543.16|0
1620656140000|2021-05-10 14:15:40|549.37|543.37|549.63|543.63|549.7|543.7|549.36|543.36|0
1620656150000|2021-05-10 14:15:50|549.35|543.35|549.34|543.34|549.36|543.36|549.34|543.34|0
1620656160000|2021-05-10 14:16:00|549.78|543.78|549.47|543.47|549.78|543.78|549.47|543.47|0
1620656170000|2021-05-10 14:16:10|549.54|543.54|549.77|543.77|549.77|543.77|549.53|543.53|0
1620656180000|2021-05-10 14:16:20|549.8|543.8|549.95|543.95|549.95|543.95|549.8|543.8|0
1620656190000|2021-05-10 14:16:30|549.94|543.94|549.94|543.94|549.94|543.94|549.83|543.83|0
1620656200000|2021-05-10 14:16:40|550|544|549.7|543.7|550.01|544.01|549.7|543.7|0
1620656210000|2021-05-10 14:16:50|549.69|543.69|550.02|544.02|550.02|544.02|549.69|543.69|0
1620656220000|2021-05-10 14:17:00|550.01|544.01|549.83|543.83|550.02|544.02|549.83|543.83|0
1620656230000|2021-05-10 14:17:10|549.55|543.55|549.21|543.21|549.55|543.55|549.21|543.21|0
1620656240000|2021-05-10 14:17:20|549.29|543.29|549.34|543.34|549.34|543.34|549.03|543.03|0
1620656250000|2021-05-10 14:17:30|549.47|543.47|549.49|543.49|549.49|543.49|549.4|543.4|0
1620656260000|2021-05-10 14:17:40|549.59|543.59|549.73|543.73|549.87|543.87|549.59|543.59|0
1620656270000|2021-05-10 14:17:50|549.7|543.7|549.57|543.57|549.7|543.7|549.57|543.57|0
1620656280000|2021-05-10 14:18:00|549.5|543.5|549.75|543.75|549.75|543.75|549.5|543.5|0
1620656290000|2021-05-10 14:18:10|549.74|543.74|550.1|544.1|550.1|544.1|549.73|543.73|0
1620656300000|2021-05-10 14:18:20|550.09|544.09|550.76|544.76|550.76|544.76|550.09|544.09|0
1620656310000|2021-05-10 14:18:30|550.86|544.86|551.3|545.3|551.3|545.3|550.86|544.86|0
1620656320000|2021-05-10 14:18:40|551.29|545.29|551.38|545.38|551.43|545.43|551.29|545.29|0
1620656330000|2021-05-10 14:18:50|551.41|545.41|551.24|545.24|551.41|545.41|551.24|545.24|0
1620656340000|2021-05-10 14:19:00|551.27|545.27|551.79|545.79|551.83|545.83|551.27|545.27|0
1620656350000|2021-05-10 14:19:10|551.89|545.89|552.04|546.04|552.04|546.04|551.85|545.85|0
1620656360000|2021-05-10 14:19:20|552.13|546.13|551.93|545.93|552.15|546.15|551.93|545.93|0
1620656370000|2021-05-10 14:19:30|551.87|545.87|551.83|545.83|551.87|545.87|551.83|545.83|0
1620656380000|2021-05-10 14:19:40|551.85|545.85|551.92|545.92|551.92|545.92|551.85|545.85|0
1620656390000|2021-05-10 14:19:50|551.95|545.95|552.28|546.28|552.28|546.28|551.95|545.95|0
1620656400000|2021-05-10 14:20:00|552.33|546.33|552.29|546.29|552.33|546.33|552.27|546.27|0
1620656410000|2021-05-10 14:20:10|552.35|546.35|552.15|546.15|552.36|546.36|552.15|546.15|0
1620656420000|2021-05-10 14:20:20|552.16|546.16|552.3|546.3|552.3|546.3|552.16|546.16|0
1620656430000|2021-05-10 14:20:30|552.29|546.29|552.23|546.23|552.37|546.37|552.2|546.2|0
1620656440000|2021-05-10 14:20:40|552.25|546.25|552.29|546.29|552.35|546.35|552.25|546.25|0
1620656450000|2021-05-10 14:20:50|552.23|546.23|552.2|546.2|552.36|546.36|552.2|546.2|0
1620656460000|2021-05-10 14:21:00|552.25|546.25|551.78|545.78|552.41|546.41|551.78|545.78|0
1620656470000|2021-05-10 14:21:10|551.81|545.81|551.74|545.74|551.81|545.81|551.71|545.71|0
1620656480000|2021-05-10 14:21:20|551.79|545.79|552.01|546.01|552.01|546.01|551.78|545.78|0
1620656490000|2021-05-10 14:21:30|551.95|545.95|551.99|545.99|552.06|546.06|551.95|545.95|0
1620656500000|2021-05-10 14:21:40|551.98|545.98|551.81|545.81|551.99|545.99|551.81|545.81|0
1620656510000|2021-05-10 14:21:50|551.57|545.57|551.47|545.47|551.57|545.57|551.47|545.47|0
1620656520000|2021-05-10 14:22:00|551.28|545.28|551.27|545.27|551.28|545.28|551.06|545.06|0
1620656530000|2021-05-10 14:22:10|551.37|545.37|551.46|545.46|551.48|545.48|551.37|545.37|0
1620656540000|2021-05-10 14:22:20|551.36|545.36|550.89|544.89|551.36|545.36|550.89|544.89|0
1620656550000|2021-05-10 14:22:30|550.9|544.9|550.75|544.75|550.9|544.9|550.69|544.69|0
1620656560000|2021-05-10 14:22:40|550.76|544.76|550.8|544.8|550.8|544.8|550.75|544.75|0
1620656570000|2021-05-10 14:22:50|550.81|544.81|550.74|544.74|551|545|550.74|544.74|0
1620656580000|2021-05-10 14:23:00|550.62|544.62|550.54|544.54|550.62|544.62|550.54|544.54|0
1620656590000|2021-05-10 14:23:10|550.52|544.52|550.49|544.49|550.52|544.52|550.49|544.49|0
1620656600000|2021-05-10 14:23:20|550.61|544.61|550.66|544.66|550.66|544.66|550.51|544.51|0
1620656610000|2021-05-10 14:23:30|550.64|544.64|550.68|544.68|550.87|544.87|550.6|544.6|0
1620656620000|2021-05-10 14:23:40|550.77|544.77|550.6|544.6|550.81|544.81|550.59|544.59|0
1620656630000|2021-05-10 14:23:50|550.56|544.56|550.39|544.39|550.56|544.56|550.39|544.39|0
1620656640000|2021-05-10 14:24:00|550.37|544.37|550.03|544.03|550.38|544.38|549.89|543.89|0
1620656650000|2021-05-10 14:24:10|550.07|544.07|549.8|543.8|550.07|544.07|549.8|543.8|0
1620656660000|2021-05-10 14:24:20|549.85|543.85|549.82|543.82|549.85|543.85|549.82|543.82|0
1620656670000|2021-05-10 14:24:30|549.92|543.92|549.83|543.83|549.92|543.92|549.83|543.83|0
1620656680000|2021-05-10 14:24:40|549.82|543.82|549.78|543.78|549.93|543.93|549.78|543.78|0
1620656690000|2021-05-10 14:24:50|549.86|543.86|549.86|543.86|549.86|543.86|549.83|543.83|0
1620656700000|2021-05-10 14:25:00|549.67|543.67|549.73|543.73|549.73|543.73|549.67|543.67|0
1620656710000|2021-05-10 14:25:10|549.74|543.74|549.51|543.51|549.74|543.74|549.48|543.48|0
1620656720000|2021-05-10 14:25:20|549.54|543.54|549.86|543.86|549.88|543.88|549.54|543.54|0
1620656730000|2021-05-10 14:25:30|549.37|543.37|549.52|543.52|549.52|543.52|549.37|543.37|0
1620656740000|2021-05-10 14:25:40|549.53|543.53|549.53|543.53|549.53|543.53|549.52|543.52|0
1620656750000|2021-05-10 14:25:50|549.55|543.55|549.31|543.31|549.58|543.58|549.31|543.31|0
1620656760000|2021-05-10 14:26:00|549.22|543.22|548.48|542.48|549.22|543.22|548.47|542.47|0
1620656770000|2021-05-10 14:26:10|548.49|542.49|548.62|542.62|548.63|542.63|548.43|542.43|0
1620656780000|2021-05-10 14:26:20|548.63|542.63|548.81|542.81|548.81|542.81|548.62|542.62|0
1620656790000|2021-05-10 14:26:30|548.91|542.91|548.86|542.86|548.92|542.92|548.74|542.74|0
1620656800000|2021-05-10 14:26:40|548.89|542.89|548.82|542.82|548.89|542.89|548.82|542.82|0
1620656810000|2021-05-10 14:26:50|548.81|542.81|548.7|542.7|548.81|542.81|548.66|542.66|0
1620656820000|2021-05-10 14:27:00|548.76|542.76|548.87|542.87|548.87|542.87|548.75|542.75|0
1620656830000|2021-05-10 14:27:10|548.86|542.86|548.84|542.84|548.97|542.97|548.84|542.84|0
1620656840000|2021-05-10 14:27:20|548.83|542.83|548.59|542.59|548.84|542.84|548.58|542.58|0
1620656850000|2021-05-10 14:27:30|548.66|542.66|548.77|542.77|548.77|542.77|548.65|542.65|0
1620656860000|2021-05-10 14:27:40|548.76|542.76|548.82|542.82|548.82|542.82|548.7|542.7|0
1620656870000|2021-05-10 14:27:50|548.81|542.81|548.79|542.79|548.82|542.82|548.79|542.79|0
1620656880000|2021-05-10 14:28:00|548.88|542.88|548.84|542.84|548.88|542.88|548.76|542.76|0
1620656890000|2021-05-10 14:28:10|548.85|542.85|548.89|542.89|548.89|542.89|548.72|542.72|0
1620656900000|2021-05-10 14:28:20|548.99|542.99|548.92|542.92|549.01|543.01|548.92|542.92|0
1620656910000|2021-05-10 14:28:30|548.96|542.96|549.22|543.22|549.22|543.22|548.96|542.96|0
1620656920000|2021-05-10 14:28:40|548.99|542.99|548.6|542.6|549.06|543.06|548.6|542.6|0
1620656930000|2021-05-10 14:28:50|548.48|542.48|548.43|542.43|548.48|542.48|548.37|542.37|0
1620656940000|2021-05-10 14:29:00|548.42|542.42|548.68|542.68|548.68|542.68|548.41|542.41|0
1620656950000|2021-05-10 14:29:10|548.67|542.67|548.69|542.69|548.69|542.69|548.66|542.66|0
1620656960000|2021-05-10 14:29:20|548.68|542.68|548.6|542.6|548.68|542.68|548.6|542.6|0
1620656970000|2021-05-10 14:29:30|548.53|542.53|548.81|542.81|548.81|542.81|548.44|542.44|0
1620656980000|2021-05-10 14:29:40|548.82|542.82|549.07|543.07|549.07|543.07|548.82|542.82|0
1620656990000|2021-05-10 14:29:50|549.06|543.06|549.06|543.06|549.09|543.09|549.06|543.06|0
1620657000000|2021-05-10 14:30:00|549|543|548.86|542.86|549|543|548.62|542.62|0
1620657010000|2021-05-10 14:30:10|548.85|542.85|548.44|542.44|548.85|542.85|548.43|542.43|0
1620657020000|2021-05-10 14:30:20|548.47|542.47|548.68|542.68|548.68|542.68|548.47|542.47|0
1620657030000|2021-05-10 14:30:30|548.65|542.65|548.55|542.55|548.65|542.65|548.55|542.55|0
1620657040000|2021-05-10 14:30:40|548.57|542.57|548.74|542.74|548.75|542.75|548.57|542.57|0
1620657050000|2021-05-10 14:30:50|548.91|542.91|548.81|542.81|548.91|542.91|548.81|542.81|0
1620657060000|2021-05-10 14:31:00|548.68|542.68|548.59|542.59|548.7|542.7|548.59|542.59|0
1620657070000|2021-05-10 14:31:10|548.56|542.56|548.45|542.45|548.56|542.56|548.25|542.25|0
1620657080000|2021-05-10 14:31:20|548.46|542.46|548.49|542.49|548.51|542.51|548.46|542.46|0
1620657090000|2021-05-10 14:31:30|548.5|542.5|548.32|542.32|548.5|542.5|548.32|542.32|0
1620657100000|2021-05-10 14:31:40|548.33|542.33|548.37|542.37|548.4|542.4|548.33|542.33|0
1620657110000|2021-05-10 14:31:50|548.38|542.38|548.63|542.63|548.63|542.63|548.38|542.38|0
1620657120000|2021-05-10 14:32:00|548.61|542.61|548.63|542.63|548.63|542.63|548.59|542.59|0
1620657130000|2021-05-10 14:32:10|548.64|542.64|548.43|542.43|548.64|542.64|548.43|542.43|0
1620657140000|2021-05-10 14:32:20|548.42|542.42|548.82|542.82|548.82|542.82|548.42|542.42|0
1620657150000|2021-05-10 14:32:30|548.81|542.81|548.92|542.92|548.92|542.92|548.81|542.81|0
1620657160000|2021-05-10 14:32:40|548.89|542.89|548.9|542.9|548.92|542.92|548.89|542.89|0
1620657170000|2021-05-10 14:32:50|548.88|542.88|548.87|542.87|548.88|542.88|548.87|542.87|0
1620657180000|2021-05-10 14:33:00|548.83|542.83|548.85|542.85|548.85|542.85|548.72|542.72|0
1620657190000|2021-05-10 14:33:10|548.93|542.93|549.14|543.14|549.15|543.15|548.93|542.93|0
1620657200000|2021-05-10 14:33:20|549.13|543.13|549.13|543.13|549.14|543.14|549.11|543.11|0
1620657210000|2021-05-10 14:33:30|549.15|543.15|548.96|542.96|549.15|543.15|548.96|542.96|0
1620657220000|2021-05-10 14:33:40|548.81|542.81|548.84|542.84|548.92|542.92|548.72|542.72|0
1620657230000|2021-05-10 14:33:50|548.66|542.66|548.87|542.87|548.87|542.87|548.66|542.66|0
1620657240000|2021-05-10 14:34:00|548.86|542.86|548.83|542.83|548.86|542.86|548.83|542.83|0
1620657250000|2021-05-10 14:34:10|548.8|542.8|548.66|542.66|548.85|542.85|548.66|542.66|0
1620657260000|2021-05-10 14:34:20|548.62|542.62|548.8|542.8|548.8|542.8|548.62|542.62|0
1620657270000|2021-05-10 14:34:30|548.71|542.71|548.74|542.74|548.74|542.74|548.7|542.7|0
1620657280000|2021-05-10 14:34:40|548.57|542.57|548.49|542.49|548.57|542.57|548.4|542.4|0
1620657290000|2021-05-10 14:34:50|548.48|542.48|547.94|541.94|548.55|542.55|547.94|541.94|0
1620657300000|2021-05-10 14:35:00|547.9|541.9|547.34|541.34|547.9|541.9|547.33|541.33|0
1620657310000|2021-05-10 14:35:10|547.2|541.2|547.5|541.5|547.5|541.5|547.2|541.2|0
1620657320000|2021-05-10 14:35:20|547.42|541.42|547.69|541.69|547.69|541.69|547.42|541.42|0
1620657330000|2021-05-10 14:35:30|547.72|541.72|548.15|542.15|548.19|542.19|547.65|541.65|0
1620657340000|2021-05-10 14:35:40|548.14|542.14|548.06|542.06|548.14|542.14|548.06|542.06|0
1620657350000|2021-05-10 14:35:50|548.01|542.01|548.03|542.03|548.03|542.03|548.01|542.01|0
1620657360000|2021-05-10 14:36:00|548.02|542.02|548.15|542.15|548.15|542.15|548.01|542.01|0
1620657370000|2021-05-10 14:36:10|548.19|542.19|548.22|542.22|548.25|542.25|548.19|542.19|0
1620657380000|2021-05-10 14:36:20|548.24|542.24|548.28|542.28|548.31|542.31|548.24|542.24|0
1620657390000|2021-05-10 14:36:30|548.31|542.31|548.36|542.36|548.37|542.37|548.31|542.31|0
1620657400000|2021-05-10 14:36:40|548.37|542.37|548.36|542.36|548.37|542.37|548.36|542.36|0
1620657410000|2021-05-10 14:36:50|548.33|542.33|548.36|542.36|548.36|542.36|548.32|542.32|0
1620657420000|2021-05-10 14:37:00|548.42|542.42|548.33|542.33|548.42|542.42|548.33|542.33|0
1620657430000|2021-05-10 14:37:10|548.23|542.23|548.24|542.24|548.24|542.24|548.23|542.23|0
1620657440000|2021-05-10 14:37:20|548.23|542.23|548.37|542.37|548.41|542.41|548.23|542.23|0
1620657450000|2021-05-10 14:37:30|548.36|542.36|549.03|543.03|549.03|543.03|548.36|542.36|0
1620657460000|2021-05-10 14:37:40|549.02|543.02|549.03|543.03|549.03|543.03|548.96|542.96|0
1620657470000|2021-05-10 14:37:50|548.84|542.84|548.97|542.97|548.97|542.97|548.84|542.84|0
1620657480000|2021-05-10 14:38:00|548.98|542.98|548.98|542.98|548.98|542.98|548.97|542.97|0
1620657490000|2021-05-10 14:38:10|548.95|542.95|548.77|542.77|548.95|542.95|548.62|542.62|0
1620657500000|2021-05-10 14:38:20|548.83|542.83|548.82|542.82|548.85|542.85|548.82|542.82|0
1620657510000|2021-05-10 14:38:30|548.86|542.86|548.93|542.93|548.93|542.93|548.85|542.85|0
1620657520000|2021-05-10 14:38:40|548.96|542.96|548.91|542.91|548.96|542.96|548.88|542.88|0
1620657530000|2021-05-10 14:38:50|548.9|542.9|549.07|543.07|549.07|543.07|548.9|542.9|0
1620657540000|2021-05-10 14:39:00|549.03|543.03|548.78|542.78|549.05|543.05|548.78|542.78|0
1620657550000|2021-05-10 14:39:10|548.79|542.79|548.79|542.79|548.79|542.79|548.79|542.79|0
1620657560000|2021-05-10 14:39:20|548.75|542.75|548.47|542.47|548.75|542.75|548.47|542.47|0
1620657570000|2021-05-10 14:39:30|548.25|542.25|548.42|542.42|548.42|542.42|548.25|542.25|0
1620657580000|2021-05-10 14:39:40|548.41|542.41|548.88|542.88|548.88|542.88|548.39|542.39|0
1620657590000|2021-05-10 14:39:50|548.89|542.89|549.03|543.03|549.03|543.03|548.89|542.89|0
1620657600000|2021-05-10 14:40:00|549.09|543.09|549.68|543.68|549.68|543.68|549.08|543.08|0
1620657610000|2021-05-10 14:40:10|549.62|543.62|549.84|543.84|549.85|543.85|549.62|543.62|0
1620657620000|2021-05-10 14:40:20|549.91|543.91|549.9|543.9|549.93|543.93|549.9|543.9|0
1620657630000|2021-05-10 14:40:30|549.72|543.72|549.56|543.56|549.72|543.72|549.54|543.54|0
1620657640000|2021-05-10 14:40:40|549.57|543.57|549.62|543.62|549.62|543.62|549.57|543.57|0
1620657650000|2021-05-10 14:40:50|549.65|543.65|549.66|543.66|549.66|543.66|549.54|543.54|0
1620657660000|2021-05-10 14:41:00|549.65|543.65|549.66|543.66|549.68|543.68|549.64|543.64|0
1620657670000|2021-05-10 14:41:10|549.67|543.67|549.69|543.69|549.69|543.69|549.67|543.67|0
1620657680000|2021-05-10 14:41:20|549.7|543.7|549.64|543.64|549.71|543.71|549.64|543.64|0
1620657690000|2021-05-10 14:41:30|549.32|543.32|549.27|543.27|549.33|543.33|549.26|543.26|0
1620657700000|2021-05-10 14:41:40|549.3|543.3|549.31|543.31|549.32|543.32|549.3|543.3|0
1620657710000|2021-05-10 14:41:50|549.25|543.25|549.24|543.24|549.25|543.25|549.24|543.24|0
1620657720000|2021-05-10 14:42:00|549.19|543.19|549.42|543.42|549.42|543.42|549.19|543.19|0
1620657730000|2021-05-10 14:42:10|549.44|543.44|549.52|543.52|549.52|543.52|549.44|543.44|0
1620657740000|2021-05-10 14:42:20|549.47|543.47|549.4|543.4|549.47|543.47|549.4|543.4|0
1620657750000|2021-05-10 14:42:30|549.39|543.39|549.04|543.04|549.39|543.39|549.04|543.04|0
1620657760000|2021-05-10 14:42:40|549.07|543.07|549.15|543.15|549.15|543.15|549.06|543.06|0
1620657770000|2021-05-10 14:42:50|549.38|543.38|550.03|544.03|550.03|544.03|549.38|543.38|0
1620657780000|2021-05-10 14:43:00|549.93|543.93|549.95|543.95|549.95|543.95|549.9|543.9|0
1620657790000|2021-05-10 14:43:10|549.89|543.89|549.91|543.91|549.91|543.91|549.8|543.8|0
1620657800000|2021-05-10 14:43:20|549.88|543.88|549.88|543.88|549.88|543.88|549.86|543.86|0
1620657810000|2021-05-10 14:43:30|549.89|543.89|551.15|545.15|551.25|545.25|549.89|543.89|0
1620657820000|2021-05-10 14:43:40|551.25|545.25|551.28|545.28|551.28|545.28|551.25|545.25|0
1620657830000|2021-05-10 14:43:50|551.3|545.3|551.29|545.29|551.35|545.35|551.19|545.19|0
1620657840000|2021-05-10 14:44:00|551.06|545.06|551.16|545.16|551.16|545.16|551.06|545.06|0
1620657850000|2021-05-10 14:44:10|551.2|545.2|550.88|544.88|551.2|545.2|550.88|544.88|0
1620657860000|2021-05-10 14:44:20|550.95|544.95|550.88|544.88|550.95|544.95|550.87|544.87|0
1620657870000|2021-05-10 14:44:30|550.95|544.95|550.96|544.96|551.02|545.02|550.95|544.95|0
1620657880000|2021-05-10 14:44:40|551.03|545.03|551.12|545.12|551.12|545.12|551.03|545.03|0
1620657890000|2021-05-10 14:44:50|551.1|545.1|551.32|545.32|551.32|545.32|551.1|545.1|0
1620657900000|2021-05-10 14:45:00|551.29|545.29|550.96|544.96|551.29|545.29|550.96|544.96|0
1620657910000|2021-05-10 14:45:10|550.88|544.88|550.94|544.94|550.95|544.95|550.88|544.88|0
1620657920000|2021-05-10 14:45:20|550.97|544.97|550.89|544.89|550.97|544.97|550.89|544.89|0
1620657930000|2021-05-10 14:45:30|550.9|544.9|550.67|544.67|550.9|544.9|550.62|544.62|0
1620657940000|2021-05-10 14:45:40|550.66|544.66|550.65|544.65|550.67|544.67|550.63|544.63|0
1620657950000|2021-05-10 14:45:50|550.69|544.69|550.69|544.69|550.71|544.71|550.57|544.57|0
1620657960000|2021-05-10 14:46:00|550.6|544.6|550.85|544.85|550.85|544.85|550.56|544.56|0
1620657970000|2021-05-10 14:46:10|550.65|544.65|550.6|544.6|550.65|544.65|550.6|544.6|0
1620657980000|2021-05-10 14:46:20|550.51|544.51|550.39|544.39|550.51|544.51|550.38|544.38|0
1620657990000|2021-05-10 14:46:30|550.4|544.4|550.34|544.34|550.41|544.41|550.34|544.34|0
1620658000000|2021-05-10 14:46:40|550.33|544.33|550.26|544.26|550.35|544.35|550.26|544.26|0
1620658010000|2021-05-10 14:46:50|550.25|544.25|549.93|543.93|550.3|544.3|549.92|543.92|0
1620658020000|2021-05-10 14:47:00|549.92|543.92|549.81|543.81|549.92|543.92|549.81|543.81|0
1620658030000|2021-05-10 14:47:10|549.63|543.63|549.65|543.65|549.65|543.65|549.61|543.61|0
1620658040000|2021-05-10 14:47:20|549.57|543.57|549.42|543.42|549.58|543.58|549.41|543.41|0
1620658050000|2021-05-10 14:47:30|549.51|543.51|549.5|543.5|549.52|543.52|549.47|543.47|0
1620658060000|2021-05-10 14:47:40|549.51|543.51|549.55|543.55|549.55|543.55|549.51|543.51|0
1620658070000|2021-05-10 14:47:50|549.64|543.64|549.61|543.61|549.65|543.65|549.61|543.61|0
1620658080000|2021-05-10 14:48:00|549.52|543.52|549.62|543.62|549.62|543.62|549.51|543.51|0
1620658090000|2021-05-10 14:48:10|549.61|543.61|549.55|543.55|549.61|543.61|549.52|543.52|0
1620658100000|2021-05-10 14:48:20|549.45|543.45|549.09|543.09|549.45|543.45|549.07|543.07|0
1620658110000|2021-05-10 14:48:30|548.95|542.95|548.96|542.96|548.99|542.99|548.89|542.89|0
1620658120000|2021-05-10 14:48:40|549.17|543.17|549.24|543.24|549.24|543.24|549.17|543.17|0
1620658130000|2021-05-10 14:48:50|549.21|543.21|549.15|543.15|549.21|543.21|549.15|543.15|0
1620658140000|2021-05-10 14:49:00|549.11|543.11|548.84|542.84|549.11|543.11|548.84|542.84|0
1620658150000|2021-05-10 14:49:10|548.82|542.82|548.8|542.8|548.82|542.82|548.71|542.71|0
1620658160000|2021-05-10 14:49:20|548.76|542.76|548.72|542.72|548.77|542.77|548.72|542.72|0
1620658170000|2021-05-10 14:49:30|548.69|542.69|548.66|542.66|548.7|542.7|548.66|542.66|0
1620658180000|2021-05-10 14:49:40|548.59|542.59|548.55|542.55|548.59|542.59|548.47|542.47|0
1620658190000|2021-05-10 14:49:50|548.54|542.54|548.35|542.35|548.64|542.64|548.35|542.35|0
1620658200000|2021-05-10 14:50:00|548.36|542.36|548.63|542.63|548.63|542.63|548.35|542.35|0
1620658210000|2021-05-10 14:50:10|548.59|542.59|548.33|542.33|548.59|542.59|548.33|542.33|0
1620658220000|2021-05-10 14:50:20|548.34|542.34|548.4|542.4|548.4|542.4|548.34|542.34|0
1620658230000|2021-05-10 14:50:30|548.43|542.43|548.29|542.29|548.46|542.46|548.28|542.28|0
1620658240000|2021-05-10 14:50:40|548.28|542.28|548.31|542.31|548.32|542.32|548.28|542.28|0
1620658250000|2021-05-10 14:50:50|548.28|542.28|548.19|542.19|548.3|542.3|548.19|542.19|0
1620658260000|2021-05-10 14:51:00|548.15|542.15|548.22|542.22|548.22|542.22|548.14|542.14|0
1620658270000|2021-05-10 14:51:10|548.23|542.23|548.38|542.38|548.38|542.38|548.16|542.16|0
1620658280000|2021-05-10 14:51:20|548.4|542.4|548.44|542.44|548.44|542.44|548.36|542.36|0
1620658290000|2021-05-10 14:51:30|548.53|542.53|548.45|542.45|548.53|542.53|548.45|542.45|0
1620658300000|2021-05-10 14:51:40|548.46|542.46|548.1|542.1|548.47|542.47|548.1|542.1|0
1620658310000|2021-05-10 14:51:50|548.01|542.01|548.35|542.35|548.35|542.35|548.01|542.01|0
1620658320000|2021-05-10 14:52:00|548.39|542.39|548.47|542.47|548.48|542.48|548.39|542.39|0
1620658330000|2021-05-10 14:52:10|548.49|542.49|548.34|542.34|548.51|542.51|548.31|542.31|0
1620658340000|2021-05-10 14:52:20|548.31|542.31|548.18|542.18|548.34|542.34|547.9|541.9|0
1620658350000|2021-05-10 14:52:30|548.19|542.19|548.25|542.25|548.28|542.28|548.19|542.19|0
1620658360000|2021-05-10 14:52:40|548.22|542.22|548.11|542.11|548.22|542.22|548.1|542.1|0
1620658370000|2021-05-10 14:52:50|548.12|542.12|548.13|542.13|548.14|542.14|548.11|542.11|0
1620658380000|2021-05-10 14:53:00|548.18|542.18|548.47|542.47|548.5|542.5|548.18|542.18|0
1620658390000|2021-05-10 14:53:10|548.46|542.46|548.44|542.44|548.5|542.5|548.42|542.42|0
1620658400000|2021-05-10 14:53:20|548.52|542.52|548.49|542.49|548.52|542.52|548.47|542.47|0
1620658410000|2021-05-10 14:53:30|548.52|542.52|548.76|542.76|548.76|542.76|548.52|542.52|0
1620658420000|2021-05-10 14:53:40|548.75|542.75|548.66|542.66|548.75|542.75|548.63|542.63|0
1620658430000|2021-05-10 14:53:50|548.62|542.62|549.01|543.01|549.01|543.01|548.59|542.59|0
1620658440000|2021-05-10 14:54:00|549.02|543.02|549.15|543.15|549.16|543.16|548.96|542.96|0
1620658450000|2021-05-10 14:54:10|549.16|543.16|549.51|543.51|549.51|543.51|549.16|543.16|0
1620658460000|2021-05-10 14:54:20|549.5|543.5|549.59|543.59|549.59|543.59|549.49|543.49|0
1620658470000|2021-05-10 14:54:30|549.6|543.6|549.6|543.6|549.6|543.6|549.59|543.59|0
1620658480000|2021-05-10 14:54:40|549.64|543.64|549.32|543.32|549.65|543.65|549.28|543.28|0
1620658490000|2021-05-10 14:54:50|549.3|543.3|549.14|543.14|549.32|543.32|549.12|543.12|0
1620658500000|2021-05-10 14:55:00|549.12|543.12|549.03|543.03|549.12|543.12|549.03|543.03|0
1620658510000|2021-05-10 14:55:10|549.07|543.07|548.95|542.95|549.07|543.07|548.94|542.94|0
1620658520000|2021-05-10 14:55:20|549.05|543.05|549.63|543.63|549.64|543.64|549.05|543.05|0
1620658530000|2021-05-10 14:55:30|549.64|543.64|549.64|543.64|549.64|543.64|549.48|543.48|0
1620658540000|2021-05-10 14:55:40|549.65|543.65|549.92|543.92|549.93|543.93|549.65|543.65|0
1620658550000|2021-05-10 14:55:50|549.93|543.93|550.08|544.08|550.09|544.09|549.91|543.91|0
1620658560000|2021-05-10 14:56:00|550.09|544.09|550.22|544.22|550.22|544.22|550.09|544.09|0
1620658570000|2021-05-10 14:56:10|550.28|544.28|550.06|544.06|550.28|544.28|550.06|544.06|0
1620658580000|2021-05-10 14:56:20|550.07|544.07|549.85|543.85|550.07|544.07|549.84|543.84|0
1620658590000|2021-05-10 14:56:30|549.7|543.7|549.72|543.72|549.72|543.72|549.7|543.7|0
1620658600000|2021-05-10 14:56:40|549.62|543.62|549.64|543.64|549.64|543.64|549.62|543.62|0
1620658610000|2021-05-10 14:56:50|549.62|543.62|549.61|543.61|549.63|543.63|549.6|543.6|0
1620658620000|2021-05-10 14:57:00|549.55|543.55|549.66|543.66|549.82|543.82|549.55|543.55|0
1620658630000|2021-05-10 14:57:10|549.68|543.68|549.66|543.66|549.69|543.69|549.66|543.66|0
1620658640000|2021-05-10 14:57:20|549.68|543.68|549.25|543.25|549.68|543.68|549.25|543.25|0
1620658650000|2021-05-10 14:57:30|549.26|543.26|549.28|543.28|549.3|543.3|549.26|543.26|0
1620658660000|2021-05-10 14:57:40|549.38|543.38|549.66|543.66|549.66|543.66|549.34|543.34|0
1620658670000|2021-05-10 14:57:50|549.61|543.61|549.89|543.89|549.89|543.89|549.61|543.61|0
1620658680000|2021-05-10 14:58:00|549.93|543.93|549.89|543.89|549.93|543.93|549.89|543.89|0
1620658690000|2021-05-10 14:58:10|550|544|550.1|544.1|550.1|544.1|550|544|0
1620658700000|2021-05-10 14:58:20|550.13|544.13|549.86|543.86|550.14|544.14|549.85|543.85|0
1620658710000|2021-05-10 14:58:30|549.87|543.87|549.64|543.64|549.87|543.87|549.63|543.63|0
1620658720000|2021-05-10 14:58:40|549.63|543.63|549.59|543.59|549.63|543.63|549.59|543.59|0
1620658730000|2021-05-10 14:58:50|549.58|543.58|549.73|543.73|549.73|543.73|549.57|543.57|0
1620658740000|2021-05-10 14:59:00|549.74|543.74|549.64|543.64|549.74|543.74|549.64|543.64|0
1620658750000|2021-05-10 14:59:10|549.67|543.67|549.64|543.64|549.67|543.67|549.64|543.64|0
1620658760000|2021-05-10 14:59:20|549.43|543.43|549.38|543.38|549.43|543.43|549.37|543.37|0
1620658770000|2021-05-10 14:59:30|549.35|543.35|549.4|543.4|549.4|543.4|549.3|543.3|0
1620658780000|2021-05-10 14:59:40|549.3|543.3|549.18|543.18|549.31|543.31|549.15|543.15|0
1620658790000|2021-05-10 14:59:50|549.16|543.16|549.08|543.08|549.17|543.17|548.99|542.99|0
1620658800000|2021-05-10 15:00:00|549.03|543.03|549.01|543.01|549.11|543.11|549.01|543.01|0
1620658810000|2021-05-10 15:00:10|548.98|542.98|548.42|542.42|548.98|542.98|548.36|542.36|0
1620658820000|2021-05-10 15:00:20|548.52|542.52|548.59|542.59|548.59|542.59|548.52|542.52|0
1620658830000|2021-05-10 15:00:30|548.6|542.6|548.62|542.62|548.62|542.62|548.59|542.59|0
1620658840000|2021-05-10 15:00:40|548.61|542.61|548.68|542.68|548.9|542.9|548.61|542.61|0
1620658850000|2021-05-10 15:00:50|548.67|542.67|548.6|542.6|548.67|542.67|548.52|542.52|0
1620658860000|2021-05-10 15:01:00|548.63|542.63|548.6|542.6|548.63|542.63|548.6|542.6|0
1620658870000|2021-05-10 15:01:10|548.62|542.62|548.51|542.51|548.63|542.63|548.51|542.51|0
1620658880000|2021-05-10 15:01:20|548.47|542.47|548.29|542.29|548.5|542.5|548.29|542.29|0
1620658890000|2021-05-10 15:01:30|548.34|542.34|548.25|542.25|548.34|542.34|548.25|542.25|0
1620658900000|2021-05-10 15:01:40|548.24|542.24|547.96|541.96|548.25|542.25|547.96|541.96|0
1620658910000|2021-05-10 15:01:50|547.95|541.95|547.92|541.92|547.95|541.95|547.92|541.92|0
1620658920000|2021-05-10 15:02:00|547.93|541.93|547.69|541.69|547.93|541.93|547.67|541.67|0
1620658930000|2021-05-10 15:02:10|547.68|541.68|547.54|541.54|547.68|541.68|547.51|541.51|0
1620658940000|2021-05-10 15:02:20|547.47|541.47|547.53|541.53|547.53|541.53|547.47|541.47|0
1620658950000|2021-05-10 15:02:30|547.62|541.62|547.9|541.9|547.9|541.9|547.62|541.62|0
1620658960000|2021-05-10 15:02:40|548.07|542.07|547.98|541.98|548.08|542.08|547.98|541.98|0
1620658970000|2021-05-10 15:02:50|547.99|541.99|547.96|541.96|547.99|541.99|547.94|541.94|0
1620658980000|2021-05-10 15:03:00|547.68|541.68|547.77|541.77|547.77|541.77|547.68|541.68|0
1620658990000|2021-05-10 15:03:10|547.78|541.78|547.64|541.64|547.78|541.78|547.64|541.64|0
1620659000000|2021-05-10 15:03:20|547.61|541.61|547.61|541.61|547.61|541.61|547.61|541.61|0
1620659010000|2021-05-10 15:03:30|547.58|541.58|547.26|541.26|547.58|541.58|547.26|541.26|0
1620659020000|2021-05-10 15:03:40|547.39|541.39|547.34|541.34|547.39|541.39|547.34|541.34|0
1620659030000|2021-05-10 15:03:50|547.3|541.3|547.38|541.38|547.38|541.38|547.3|541.3|0
1620659040000|2021-05-10 15:04:00|547.36|541.36|546.96|540.96|547.36|541.36|546.96|540.96|0
1620659050000|2021-05-10 15:04:10|546.87|540.87|546.85|540.85|546.87|540.87|546.85|540.85|0
1620659060000|2021-05-10 15:04:20|546.82|540.82|546.82|540.82|546.82|540.82|546.72|540.72|0
1620659070000|2021-05-10 15:04:30|546.81|540.81|546.64|540.64|546.81|540.81|546.64|540.64|0
1620659080000|2021-05-10 15:04:40|546.71|540.71|546.84|540.84|546.84|540.84|546.71|540.71|0
1620659090000|2021-05-10 15:04:50|546.86|540.86|547.11|541.11|547.12|541.12|546.85|540.85|0
1620659100000|2021-05-10 15:05:00|547.12|541.12|547.14|541.14|547.23|541.23|547.12|541.12|0
1620659110000|2021-05-10 15:05:10|547.15|541.15|547.1|541.1|547.18|541.18|547.1|541.1|0
1620659120000|2021-05-10 15:05:20|547.19|541.19|547.19|541.19|547.19|541.19|547.19|541.19|0
1620659130000|2021-05-10 15:05:30|547.22|541.22|547.27|541.27|547.27|541.27|547.22|541.22|0
1620659140000|2021-05-10 15:05:40|547.14|541.14|547.34|541.34|547.34|541.34|547.14|541.14|0
1620659150000|2021-05-10 15:05:50|547.33|541.33|547.54|541.54|547.61|541.61|547.33|541.33|0
1620659160000|2021-05-10 15:06:00|547.61|541.61|547.81|541.81|547.81|541.81|547.61|541.61|0
1620659170000|2021-05-10 15:06:10|547.8|541.8|547.68|541.68|547.8|541.8|547.68|541.68|0
1620659180000|2021-05-10 15:06:20|547.69|541.69|547.78|541.78|547.78|541.78|547.69|541.69|0
1620659190000|2021-05-10 15:06:30|547.77|541.77|547.79|541.79|547.79|541.79|547.74|541.74|0
1620659200000|2021-05-10 15:06:40|547.96|541.96|548.01|542.01|548.01|542.01|547.96|541.96|0
1620659210000|2021-05-10 15:06:50|548.02|542.02|548.02|542.02|548.02|542.02|548.01|542.01|0
1620659220000|2021-05-10 15:07:00|548.07|542.07|548.07|542.07|548.11|542.11|548.07|542.07|0
1620659230000|2021-05-10 15:07:10|548.09|542.09|547.99|541.99|548.09|542.09|547.97|541.97|0
1620659240000|2021-05-10 15:07:20|548.02|542.02|548|542|548.02|542.02|548|542|0
1620659250000|2021-05-10 15:07:30|548.01|542.01|547.94|541.94|548.01|542.01|547.94|541.94|0
1620659260000|2021-05-10 15:07:40|547.75|541.75|547.72|541.72|547.76|541.76|547.72|541.72|0
1620659270000|2021-05-10 15:07:50|547.73|541.73|547.72|541.72|547.73|541.73|547.72|541.72|0
1620659280000|2021-05-10 15:08:00|547.7|541.7|547.47|541.47|547.7|541.7|547.46|541.46|0
1620659290000|2021-05-10 15:08:10|547.46|541.46|547.5|541.5|547.5|541.5|547.46|541.46|0
1620659300000|2021-05-10 15:08:20|547.27|541.27|547.25|541.25|547.27|541.27|547.24|541.24|0
1620659310000|2021-05-10 15:08:30|547.36|541.36|547.36|541.36|547.36|541.36|547.36|541.36|0
1620659320000|2021-05-10 15:08:40|547.39|541.39|547.5|541.5|547.5|541.5|547.39|541.39|0
1620659330000|2021-05-10 15:08:50|547.47|541.47|547.52|541.52|547.52|541.52|547.47|541.47|0
1620659340000|2021-05-10 15:09:00|547.53|541.53|547.76|541.76|547.78|541.78|547.53|541.53|0
1620659350000|2021-05-10 15:09:10|547.75|541.75|547.71|541.71|547.75|541.75|547.71|541.71|0
1620659360000|2021-05-10 15:09:20|547.34|541.34|547.22|541.22|547.34|541.34|547.22|541.22|0
1620659370000|2021-05-10 15:09:30|547.21|541.21|547.17|541.17|547.24|541.24|547.17|541.17|0
1620659380000|2021-05-10 15:09:40|547.16|541.16|546.73|540.73|547.16|541.16|546.73|540.73|0
1620659390000|2021-05-10 15:09:50|546.77|540.77|546.56|540.56|546.77|540.77|546.52|540.52|0
1620659400000|2021-05-10 15:10:00|546.57|540.57|546.54|540.54|546.57|540.57|546.39|540.39|0
1620659410000|2021-05-10 15:10:10|546.53|540.53|546.61|540.61|546.68|540.68|546.53|540.53|0
1620659420000|2021-05-10 15:10:20|546.6|540.6|546.65|540.65|546.66|540.66|546.6|540.6|0
1620659430000|2021-05-10 15:10:30|546.75|540.75|546.78|540.78|546.79|540.79|546.75|540.75|0
1620659440000|2021-05-10 15:10:40|546.68|540.68|546.58|540.58|546.68|540.68|546.51|540.51|0
1620659450000|2021-05-10 15:10:50|546.61|540.61|546.57|540.57|546.63|540.63|546.53|540.53|0
1620659460000|2021-05-10 15:11:00|546.59|540.59|546.64|540.64|546.64|540.64|546.59|540.59|0
1620659470000|2021-05-10 15:11:10|546.63|540.63|546.44|540.44|546.63|540.63|546.37|540.37|0
1620659480000|2021-05-10 15:11:20|546.42|540.42|546.36|540.36|546.46|540.46|546.36|540.36|0
1620659490000|2021-05-10 15:11:30|546.37|540.37|546.39|540.39|546.39|540.39|546.37|540.37|0
1620659500000|2021-05-10 15:11:40|546.4|540.4|546.39|540.39|546.4|540.4|546.39|540.39|0
1620659510000|2021-05-10 15:11:50|546.4|540.4|546.45|540.45|546.45|540.45|546.4|540.4|0
1620659520000|2021-05-10 15:12:00|546.46|540.46|546.23|540.23|546.46|540.46|546.23|540.23|0
1620659530000|2021-05-10 15:12:10|546.22|540.22|546.13|540.13|546.22|540.22|546.13|540.13|0
1620659540000|2021-05-10 15:12:20|546.14|540.14|546.14|540.14|546.14|540.14|546.14|540.14|0
1620659550000|2021-05-10 15:12:30|546.15|540.15|546.12|540.12|546.17|540.17|546.12|540.12|0
1620659560000|2021-05-10 15:12:40|546.13|540.13|546.13|540.13|546.13|540.13|546.13|540.13|0
1620659570000|2021-05-10 15:12:50|546.06|540.06|546.1|540.1|546.12|540.12|546.02|540.02|0
1620659580000|2021-05-10 15:13:00|546.19|540.19|546.18|540.18|546.24|540.24|546.18|540.18|0
1620659590000|2021-05-10 15:13:10|546.19|540.19|546.08|540.08|546.19|540.19|546.07|540.07|0
1620659600000|2021-05-10 15:13:20|546.05|540.05|546.04|540.04|546.05|540.05|545.94|539.94|0
1620659610000|2021-05-10 15:13:30|546.02|540.02|546.05|540.05|546.05|540.05|546.02|540.02|0
1620659620000|2021-05-10 15:13:40|546.02|540.02|545.93|539.93|546.02|540.02|545.93|539.93|0
1620659630000|2021-05-10 15:13:50|545.99|539.99|545.86|539.86|546|540|545.86|539.86|0
1620659640000|2021-05-10 15:14:00|545.63|539.63|545.73|539.73|545.82|539.82|545.6|539.6|0
1620659650000|2021-05-10 15:14:10|545.72|539.72|545.94|539.94|545.96|539.96|545.72|539.72|0
1620659660000|2021-05-10 15:14:20|545.95|539.95|545.93|539.93|545.95|539.95|545.93|539.93|0
1620659670000|2021-05-10 15:14:30|545.82|539.82|545.98|539.98|545.98|539.98|545.82|539.82|0
1620659680000|2021-05-10 15:14:40|546.12|540.12|546.11|540.11|546.13|540.13|546.11|540.11|0
1620659690000|2021-05-10 15:14:50|546.08|540.08|545.87|539.87|546.08|540.08|545.87|539.87|0
1620659700000|2021-05-10 15:15:00|545.88|539.88|545.89|539.89|545.89|539.89|545.86|539.86|0
1620659710000|2021-05-10 15:15:10|545.9|539.9|545.87|539.87|545.92|539.92|545.87|539.87|0
1620659720000|2021-05-10 15:15:20|545.88|539.88|545.72|539.72|545.88|539.88|545.72|539.72|0
1620659730000|2021-05-10 15:15:30|545.84|539.84|545.9|539.9|545.92|539.92|545.84|539.84|0
1620659740000|2021-05-10 15:15:40|545.99|539.99|546.08|540.08|546.08|540.08|545.99|539.99|0
1620659750000|2021-05-10 15:15:50|546.17|540.17|546.4|540.4|546.48|540.48|546.1|540.1|0
1620659760000|2021-05-10 15:16:00|546.39|540.39|546.29|540.29|546.39|540.39|546.29|540.29|0
1620659770000|2021-05-10 15:16:10|546.33|540.33|546.33|540.33|546.33|540.33|546.33|540.33|0
1620659780000|2021-05-10 15:16:20|546.34|540.34|546.25|540.25|546.35|540.35|546.25|540.25|0
1620659790000|2021-05-10 15:16:30|546.3|540.3|546.3|540.3|546.3|540.3|546.29|540.29|0
1620659800000|2021-05-10 15:16:40|546.31|540.31|546.26|540.26|546.32|540.32|546.26|540.26|0
1620659810000|2021-05-10 15:16:50|546.27|540.27|546.28|540.28|546.3|540.3|546.27|540.27|0
1620659820000|2021-05-10 15:17:00|546.26|540.26|546.17|540.17|546.26|540.26|546.17|540.17|0
1620659830000|2021-05-10 15:17:10|546.01|540.01|545.58|539.58|546.01|540.01|545.57|539.57|0
1620659840000|2021-05-10 15:17:20|545.6|539.6|545.64|539.64|545.65|539.65|545.6|539.6|0
1620659850000|2021-05-10 15:17:30|545.71|539.71|546.18|540.18|546.18|540.18|545.71|539.71|0
1620659860000|2021-05-10 15:17:40|546.17|540.17|546.14|540.14|546.18|540.18|546.13|540.13|0
1620659870000|2021-05-10 15:17:50|546.18|540.18|546.2|540.2|546.22|540.22|546.18|540.18|0
1620659880000|2021-05-10 15:18:00|545.86|539.86|545.83|539.83|545.86|539.86|545.74|539.74|0
1620659890000|2021-05-10 15:18:10|545.93|539.93|545.96|539.96|545.97|539.97|545.92|539.92|0
1620659900000|2021-05-10 15:18:20|545.95|539.95|546.02|540.02|546.02|540.02|545.94|539.94|0
1620659910000|2021-05-10 15:18:30|546.01|540.01|546.13|540.13|546.13|540.13|546|540|0
1620659920000|2021-05-10 15:18:40|546.14|540.14|546.1|540.1|546.14|540.14|546.1|540.1|0
1620659930000|2021-05-10 15:18:50|546.11|540.11|546.14|540.14|546.14|540.14|546.11|540.11|0
1620659940000|2021-05-10 15:19:00|546.13|540.13|546.36|540.36|546.36|540.36|546.13|540.13|0
1620659950000|2021-05-10 15:19:10|546.35|540.35|546.33|540.33|546.35|540.35|546.32|540.32|0
1620659960000|2021-05-10 15:19:20|546.28|540.28|546.28|540.28|546.28|540.28|546.28|540.28|0
1620659970000|2021-05-10 15:19:30|546.29|540.29|546.2|540.2|546.37|540.37|546.2|540.2|0
1620659980000|2021-05-10 15:19:40|546.24|540.24|546.09|540.09|546.24|540.24|546.09|540.09|0
1620659990000|2021-05-10 15:19:50|546.1|540.1|546.24|540.24|546.24|540.24|546.1|540.1|0
1620660000000|2021-05-10 15:20:00|546.33|540.33|546.41|540.41|546.41|540.41|546.33|540.33|0
1620660010000|2021-05-10 15:20:10|546.5|540.5|546.5|540.5|546.5|540.5|546.5|540.5|0
1620660020000|2021-05-10 15:20:20|546.59|540.59|546.68|540.68|546.71|540.71|546.59|540.59|0
1620660030000|2021-05-10 15:20:30|546.66|540.66|546.69|540.69|546.69|540.69|546.66|540.66|0
1620660040000|2021-05-10 15:20:40|546.87|540.87|546.9|540.9|546.9|540.9|546.87|540.87|0
1620660050000|2021-05-10 15:20:50|546.92|540.92|546.88|540.88|546.93|540.93|546.85|540.85|0
1620660060000|2021-05-10 15:21:00|546.95|540.95|546.89|540.89|546.95|540.95|546.89|540.89|0
1620660070000|2021-05-10 15:21:10|546.87|540.87|546.86|540.86|546.88|540.88|546.86|540.86|0
1620660080000|2021-05-10 15:21:20|546.9|540.9|547.1|541.1|547.1|541.1|546.9|540.9|0
1620660090000|2021-05-10 15:21:30|547.09|541.09|547.15|541.15|547.25|541.25|547.09|541.09|0
1620660100000|2021-05-10 15:21:40|547.26|541.26|547.17|541.17|547.26|541.26|547.15|541.15|0
1620660110000|2021-05-10 15:21:50|547.2|541.2|547.2|541.2|547.2|541.2|547.2|541.2|0
1620660120000|2021-05-10 15:22:00|547.19|541.19|547.08|541.08|547.19|541.19|547.08|541.08|0
1620660130000|2021-05-10 15:22:10|547.09|541.09|546.88|540.88|547.09|541.09|546.79|540.79|0
1620660140000|2021-05-10 15:22:20|546.87|540.87|546.88|540.88|546.88|540.88|546.87|540.87|0
1620660150000|2021-05-10 15:22:30|546.89|540.89|546.88|540.88|546.9|540.9|546.88|540.88|0
1620660160000|2021-05-10 15:22:40|546.86|540.86|546.86|540.86|546.87|540.87|546.83|540.83|0
1620660170000|2021-05-10 15:22:50|546.84|540.84|546.78|540.78|546.9|540.9|546.78|540.78|0
1620660180000|2021-05-10 15:23:00|546.77|540.77|546.96|540.96|546.96|540.96|546.77|540.77|0
1620660190000|2021-05-10 15:23:10|547.01|541.01|547.2|541.2|547.2|541.2|547.01|541.01|0
1620660200000|2021-05-10 15:23:20|547.21|541.21|547.29|541.29|547.3|541.3|547.21|541.21|0
1620660210000|2021-05-10 15:23:30|547.26|541.26|547.33|541.33|547.33|541.33|547.26|541.26|0
1620660220000|2021-05-10 15:23:40|547.32|541.32|547.13|541.13|547.33|541.33|547.13|541.13|0
1620660230000|2021-05-10 15:23:50|547.09|541.09|547.13|541.13|547.13|541.13|547.08|541.08|0
1620660240000|2021-05-10 15:24:00|547.15|541.15|547.15|541.15|547.15|541.15|547.14|541.14|0
1620660250000|2021-05-10 15:24:10|547.16|541.16|547.3|541.3|547.38|541.38|547.15|541.15|0
1620660260000|2021-05-10 15:24:20|547.21|541.21|547.23|541.23|547.23|541.23|547.14|541.14|0
1620660270000|2021-05-10 15:24:30|547.27|541.27|547.2|541.2|547.29|541.29|547.2|541.2|0
1620660280000|2021-05-10 15:24:40|547.19|541.19|547.16|541.16|547.19|541.19|547.14|541.14|0
1620660290000|2021-05-10 15:24:50|547.17|541.17|547.16|541.16|547.21|541.21|547.16|541.16|0
1620660300000|2021-05-10 15:25:00|546.98|540.98|546.76|540.76|546.98|540.98|546.75|540.75|0
1620660310000|2021-05-10 15:25:10|546.75|540.75|546.57|540.57|546.75|540.75|546.56|540.56|0
1620660320000|2021-05-10 15:25:20|546.56|540.56|546.57|540.57|546.57|540.57|546.56|540.56|0
1620660330000|2021-05-10 15:25:30|546.55|540.55|546.54|540.54|546.55|540.55|546.54|540.54|0
1620660340000|2021-05-10 15:25:40|546.53|540.53|546.51|540.51|546.53|540.53|546.49|540.49|0
1620660350000|2021-05-10 15:25:50|546.56|540.56|546.57|540.57|546.57|540.57|546.56|540.56|0
1620660360000|2021-05-10 15:26:00|546.56|540.56|546.27|540.27|546.56|540.56|546.25|540.25|0
1620660370000|2021-05-10 15:26:10|546.35|540.35|546.34|540.34|546.35|540.35|546.34|540.34|0
1620660380000|2021-05-10 15:26:20|546.38|540.38|546.46|540.46|546.46|540.46|546.38|540.38|0
1620660390000|2021-05-10 15:26:30|546.49|540.49|546.49|540.49|546.49|540.49|546.49|540.49|0
1620660400000|2021-05-10 15:26:40|546.67|540.67|546.63|540.63|546.67|540.67|546.63|540.63|0
1620660420000|2021-05-10 15:27:00|546.64|540.64|546.9|540.9|546.95|540.95|546.64|540.64|0
1620660430000|2021-05-10 15:27:10|546.99|540.99|547.01|541.01|547.02|541.02|546.99|540.99|0
1620660440000|2021-05-10 15:27:20|547.02|541.02|547.1|541.1|547.1|541.1|547.02|541.02|0
1620660450000|2021-05-10 15:27:30|547.04|541.04|547.05|541.05|547.05|541.05|547.02|541.02|0
1620660460000|2021-05-10 15:27:40|547.04|541.04|547.11|541.11|547.11|541.11|547.04|541.04|0
1620660470000|2021-05-10 15:27:50|547.13|541.13|547.08|541.08|547.13|541.13|547.08|541.08|0
1620660480000|2021-05-10 15:28:00|547.09|541.09|547.1|541.1|547.1|541.1|547.09|541.09|0
1620660490000|2021-05-10 15:28:10|547.12|541.12|547.11|541.11|547.12|541.12|547.11|541.11|0
1620660500000|2021-05-10 15:28:20|547.08|541.08|546.96|540.96|547.08|541.08|546.96|540.96|0
1620660510000|2021-05-10 15:28:30|546.94|540.94|546.92|540.92|546.95|540.95|546.92|540.92|0
1620660520000|2021-05-10 15:28:40|546.91|540.91|546.73|540.73|546.92|540.92|546.73|540.73|0
1620660530000|2021-05-10 15:28:50|546.66|540.66|546.63|540.63|546.66|540.66|546.63|540.63|0
1620660540000|2021-05-10 15:29:00|546.65|540.65|546.44|540.44|546.65|540.65|546.44|540.44|0
1620660550000|2021-05-10 15:29:10|546.43|540.43|546.41|540.41|546.44|540.44|546.41|540.41|0
1620660560000|2021-05-10 15:29:20|546.42|540.42|546.35|540.35|546.42|540.42|546.35|540.35|0
1620660570000|2021-05-10 15:29:30|546.39|540.39|546.39|540.39|546.39|540.39|546.39|540.39|0
1620660580000|2021-05-10 15:29:40|546.4|540.4|546.4|540.4|546.41|540.41|546.4|540.4|0
1620660590000|2021-05-10 15:29:50|546.41|540.41|546.56|540.56|546.56|540.56|546.41|540.41|0
1620660600000|2021-05-10 15:30:00|546.68|540.68|546.68|540.68|546.71|540.71|546.68|540.68|0
1620660610000|2021-05-10 15:30:10|546.61|540.61|546.65|540.65|546.71|540.71|546.61|540.61|0
1620660620000|2021-05-10 15:30:20|546.67|540.67|546.67|540.67|546.68|540.68|546.67|540.67|0
1620660630000|2021-05-10 15:30:30|546.7|540.7|546.69|540.69|546.7|540.7|546.69|540.69|0
1620660640000|2021-05-10 15:30:40|546.68|540.68|546.66|540.66|546.68|540.68|546.66|540.66|0
1620660650000|2021-05-10 15:30:50|546.39|540.39|546.36|540.36|546.4|540.4|546.36|540.36|0
1620660660000|2021-05-10 15:31:00|546.33|540.33|546.36|540.36|546.36|540.36|546.33|540.33|0
1620660670000|2021-05-10 15:31:10|546.33|540.33|546.34|540.34|546.34|540.34|546.33|540.33|0
1620660680000|2021-05-10 15:31:20|546.37|540.37|546.36|540.36|546.37|540.37|546.35|540.35|0
1620660690000|2021-05-10 15:31:30|546.39|540.39|546.39|540.39|546.4|540.4|546.39|540.39|0
1620660700000|2021-05-10 15:31:40|546.4|540.4|546.42|540.42|546.42|540.42|546.4|540.4|0
1620660710000|2021-05-10 15:31:50|546.51|540.51|546.56|540.56|546.58|540.58|546.51|540.51|0
1620660720000|2021-05-10 15:32:00|546.55|540.55|546.56|540.56|546.56|540.56|546.55|540.55|0
1620660730000|2021-05-10 15:32:10|546.6|540.6|546.6|540.6|546.6|540.6|546.6|540.6|0
1620660740000|2021-05-10 15:32:20|546.61|540.61|546.64|540.64|546.64|540.64|546.61|540.61|0
1620660750000|2021-05-10 15:32:30|546.62|540.62|546.62|540.62|546.62|540.62|546.61|540.61|0
1620660760000|2021-05-10 15:32:40|546.58|540.58|546.63|540.63|546.63|540.63|546.57|540.57|0
1620660770000|2021-05-10 15:32:50|546.62|540.62|546.62|540.62|546.62|540.62|546.62|540.62|0
1620660780000|2021-05-10 15:33:00|546.61|540.61|546.61|540.61|546.63|540.63|546.61|540.61|0
1620660790000|2021-05-10 15:33:10|546.6|540.6|546.55|540.55|546.64|540.64|546.54|540.54|0
1620660800000|2021-05-10 15:33:20|546.56|540.56|546.56|540.56|546.56|540.56|546.56|540.56|0
1620660810000|2021-05-10 15:33:30|546.5|540.5|546.37|540.37|546.5|540.5|546.29|540.29|0
1620660830000|2021-05-10 15:33:50|546.32|540.32|546.48|540.48|546.51|540.51|546.32|540.32|0
1620660840000|2021-05-10 15:34:00|546.39|540.39|546.49|540.49|546.49|540.49|546.39|540.39|0
1620660850000|2021-05-10 15:34:10|546.54|540.54|546.61|540.61|546.61|540.61|546.46|540.46|0
1620660860000|2021-05-10 15:34:20|546.47|540.47|546.47|540.47|546.52|540.52|546.47|540.47|0
1620660870000|2021-05-10 15:34:30|546.48|540.48|546.48|540.48|546.48|540.48|546.48|540.48|0
1620660880000|2021-05-10 15:34:40|546.47|540.47|546.29|540.29|546.47|540.47|546.29|540.29|0
1620660890000|2021-05-10 15:34:50|546.26|540.26|545.54|539.54|546.26|540.26|545.54|539.54|0
1620660900000|2021-05-10 15:35:00|545.51|539.51|545.43|539.43|545.51|539.51|545.43|539.43|0
1620660910000|2021-05-10 15:35:10|545.42|539.42|545.35|539.35|545.46|539.46|545.35|539.35|0
1620660920000|2021-05-10 15:35:20|545.45|539.45|545.51|539.51|545.51|539.51|545.44|539.44|0
1620660930000|2021-05-10 15:35:30|545.5|539.5|545.58|539.58|545.58|539.58|545.48|539.48|0
1620660940000|2021-05-10 15:35:40|545.57|539.57|545.76|539.76|545.76|539.76|545.57|539.57|0
1620660960000|2021-05-10 15:36:00|545.4|539.4|545.4|539.4|545.4|539.4|545.4|539.4|0
1620660970000|2021-05-10 15:36:10|545.31|539.31|545.31|539.31|545.31|539.31|545.31|539.31|0
1620660980000|2021-05-10 15:36:20|545.27|539.27|545.19|539.19|545.27|539.27|545.15|539.15|0
1620660990000|2021-05-10 15:36:30|545.45|539.45|545.55|539.55|545.55|539.55|545.45|539.45|0
1620661000000|2021-05-10 15:36:40|545.45|539.45|545.44|539.44|545.45|539.45|545.43|539.43|0
1620661010000|2021-05-10 15:36:50|545.38|539.38|545.34|539.34|545.39|539.39|545.31|539.31|0
1620661020000|2021-05-10 15:37:00|545.16|539.16|545.14|539.14|545.16|539.16|545.13|539.13|0
1620661030000|2021-05-10 15:37:10|545.17|539.17|545.1|539.1|545.19|539.19|545.1|539.1|0
1620661040000|2021-05-10 15:37:20|545.11|539.11|545.08|539.08|545.11|539.11|545.08|539.08|0
1620661050000|2021-05-10 15:37:30|545.09|539.09|545.17|539.17|545.17|539.17|545.09|539.09|0
1620661060000|2021-05-10 15:37:40|545.08|539.08|545.1|539.1|545.1|539.1|545.08|539.08|0
1620661070000|2021-05-10 15:37:50|545.06|539.06|544.78|538.78|545.06|539.06|544.78|538.78|0
1620661080000|2021-05-10 15:38:00|544.76|538.76|544.76|538.76|544.79|538.79|544.75|538.75|0
1620661090000|2021-05-10 15:38:10|544.73|538.73|544.79|538.79|544.79|538.79|544.72|538.72|0
1620661100000|2021-05-10 15:38:20|544.97|538.97|545.13|539.13|545.13|539.13|544.97|538.97|0
1620661110000|2021-05-10 15:38:30|545.15|539.15|545.15|539.15|545.15|539.15|545.15|539.15|0
1620661120000|2021-05-10 15:38:40|545.13|539.13|545.13|539.13|545.13|539.13|545.13|539.13|0
1620661130000|2021-05-10 15:38:50|545.03|539.03|545|539|545.03|539.03|544.97|538.97|0
1620661140000|2021-05-10 15:39:00|544.97|538.97|544.92|538.92|544.97|538.97|544.92|538.92|0
1620661150000|2021-05-10 15:39:10|544.88|538.88|544.88|538.88|544.88|538.88|544.88|538.88|0
1620661160000|2021-05-10 15:39:20|544.75|538.75|544.76|538.76|544.77|538.77|544.72|538.72|0
1620661170000|2021-05-10 15:39:30|544.75|538.75|544.58|538.58|544.75|538.75|544.58|538.58|0
1620661180000|2021-05-10 15:39:40|544.57|538.57|544.56|538.56|544.57|538.57|544.56|538.56|0
1620661190000|2021-05-10 15:39:50|544.57|538.57|544.3|538.3|544.57|538.57|544.3|538.3|0
1620661200000|2021-05-10 15:40:00|544.29|538.29|544.1|538.1|544.29|538.29|544.1|538.1|0
1620661210000|2021-05-10 15:40:10|544.11|538.11|544.1|538.1|544.11|538.11|544.07|538.07|0
1620661220000|2021-05-10 15:40:20|544.11|538.11|544.26|538.26|544.26|538.26|544.07|538.07|0
1620661230000|2021-05-10 15:40:30|544.29|538.29|544.36|538.36|544.37|538.37|544.29|538.29|0
1620661240000|2021-05-10 15:40:40|544.33|538.33|544.3|538.3|544.33|538.33|544.25|538.25|0
1620661250000|2021-05-10 15:40:50|544.31|538.31|544.28|538.28|544.31|538.31|544.28|538.28|0
1620661260000|2021-05-10 15:41:00|544.3|538.3|544.3|538.3|544.3|538.3|544.3|538.3|0
1620661270000|2021-05-10 15:41:10|544.48|538.48|544.48|538.48|544.48|538.48|544.48|538.48|0
1620661280000|2021-05-10 15:41:20|544.29|538.29|544.29|538.29|544.29|538.29|544.29|538.29|0
1620661290000|2021-05-10 15:41:30|544.32|538.32|544.28|538.28|544.32|538.32|544.28|538.28|0
1620661300000|2021-05-10 15:41:40|544.29|538.29|544.34|538.34|544.34|538.34|544.29|538.29|0
1620661310000|2021-05-10 15:41:50|544.36|538.36|544.41|538.41|544.41|538.41|544.36|538.36|0
1620661320000|2021-05-10 15:42:00|544.39|538.39|544.37|538.37|544.39|538.39|544.37|538.37|0
1620661330000|2021-05-10 15:42:10|544.8|538.8|544.84|538.84|544.84|538.84|544.8|538.8|0
1620661340000|2021-05-10 15:42:20|544.88|538.88|544.88|538.88|544.88|538.88|544.88|538.88|0
1620661350000|2021-05-10 15:42:30|544.91|538.91|545.16|539.16|545.16|539.16|544.91|538.91|0
1620661360000|2021-05-10 15:42:40|545.17|539.17|545.09|539.09|545.18|539.18|545.09|539.09|0
1620661370000|2021-05-10 15:42:50|544.99|538.99|544.97|538.97|544.99|538.99|544.97|538.97|0
1620661380000|2021-05-10 15:43:00|544.89|538.89|544.97|538.97|544.97|538.97|544.89|538.89|0
1620661400000|2021-05-10 15:43:20|545.06|539.06|545.12|539.12|545.12|539.12|545.06|539.06|0
1620661410000|2021-05-10 15:43:30|545.16|539.16|545.2|539.2|545.2|539.2|545.16|539.16|0
1620661420000|2021-05-10 15:43:40|545.22|539.22|545.26|539.26|545.26|539.26|545.22|539.22|0
1620661430000|2021-05-10 15:43:50|545.29|539.29|545.62|539.62|545.62|539.62|545.24|539.24|0
1620661440000|2021-05-10 15:44:00|545.53|539.53|545.56|539.56|545.56|539.56|545.47|539.47|0
1620661450000|2021-05-10 15:44:10|545.54|539.54|545.6|539.6|545.6|539.6|545.5|539.5|0
1620661460000|2021-05-10 15:44:20|545.63|539.63|545.7|539.7|545.7|539.7|545.63|539.63|0
1620661470000|2021-05-10 15:44:30|545.69|539.69|545.65|539.65|545.7|539.7|545.65|539.65|0
1620661480000|2021-05-10 15:44:40|545.66|539.66|545.67|539.67|545.68|539.68|545.66|539.66|0
1620661490000|2021-05-10 15:44:50|545.66|539.66|545.85|539.85|545.87|539.87|545.57|539.57|0
1620661500000|2021-05-10 15:45:00|545.86|539.86|545.85|539.85|545.86|539.86|545.85|539.85|0
1620661510000|2021-05-10 15:45:10|545.84|539.84|545.85|539.85|545.86|539.86|545.83|539.83|0
1620661520000|2021-05-10 15:45:20|545.8|539.8|545.8|539.8|545.8|539.8|545.8|539.8|0
1620661530000|2021-05-10 15:45:30|545.77|539.77|545.77|539.77|545.77|539.77|545.77|539.77|0
1620661540000|2021-05-10 15:45:40|545.74|539.74|545.59|539.59|545.74|539.74|545.59|539.59|0
1620661550000|2021-05-10 15:45:50|545.58|539.58|545.64|539.64|545.64|539.64|545.58|539.58|0
1620661560000|2021-05-10 15:46:00|545.65|539.65|545.43|539.43|545.65|539.65|545.43|539.43|0
1620661580000|2021-05-10 15:46:20|545.49|539.49|545.17|539.17|545.49|539.49|545.17|539.17|0
1620661590000|2021-05-10 15:46:30|545.14|539.14|545.12|539.12|545.14|539.14|545.12|539.12|0
1620661600000|2021-05-10 15:46:40|545.09|539.09|545.09|539.09|545.09|539.09|545.09|539.09|0
1620661610000|2021-05-10 15:46:50|545.07|539.07|545.07|539.07|545.07|539.07|545.07|539.07|0
1620661620000|2021-05-10 15:47:00|545.08|539.08|545.02|539.02|545.08|539.08|545.02|539.02|0
1620661630000|2021-05-10 15:47:10|544.93|538.93|544.93|538.93|544.93|538.93|544.93|538.93|0
1620661640000|2021-05-10 15:47:20|544.83|538.83|544.62|538.62|544.83|538.83|544.6|538.6|0
1620661650000|2021-05-10 15:47:30|544.6|538.6|544.6|538.6|544.6|538.6|544.6|538.6|0
1620661660000|2021-05-10 15:47:40|544.72|538.72|544.74|538.74|544.74|538.74|544.72|538.72|0
1620661670000|2021-05-10 15:47:50|544.66|538.66|544.67|538.67|544.69|538.69|544.66|538.66|0
1620661680000|2021-05-10 15:48:00|544.68|538.68|544.81|538.81|544.81|538.81|544.68|538.68|0
1620661690000|2021-05-10 15:48:10|544.82|538.82|545.07|539.07|545.07|539.07|544.82|538.82|0
1620661700000|2021-05-10 15:48:20|545.13|539.13|545.1|539.1|545.13|539.13|545.1|539.1|0
1620661710000|2021-05-10 15:48:30|545.09|539.09|545.09|539.09|545.09|539.09|545.09|539.09|0
1620661720000|2021-05-10 15:48:40|545.06|539.06|545.06|539.06|545.06|539.06|545.06|539.06|0
1620661730000|2021-05-10 15:48:50|545.18|539.18|545.18|539.18|545.19|539.19|545.18|539.18|0
1620661740000|2021-05-10 15:49:00|545.22|539.22|545.28|539.28|545.28|539.28|545.19|539.19|0
1620661750000|2021-05-10 15:49:10|545.24|539.24|545.24|539.24|545.24|539.24|545.24|539.24|0
1620661760000|2021-05-10 15:49:20|545.23|539.23|545.21|539.21|545.23|539.23|545.21|539.21|0
1620661770000|2021-05-10 15:49:30|545.31|539.31|545.66|539.66|545.66|539.66|545.31|539.31|0
1620661780000|2021-05-10 15:49:40|545.7|539.7|545.68|539.68|545.7|539.7|545.68|539.68|0
1620661790000|2021-05-10 15:49:50|545.49|539.49|545.47|539.47|545.49|539.49|545.47|539.47|0
1620661800000|2021-05-10 15:50:00|545.48|539.48|545.48|539.48|545.48|539.48|545.48|539.48|0
1620661810000|2021-05-10 15:50:10|545.47|539.47|545.38|539.38|545.47|539.47|545.38|539.38|0
1620661820000|2021-05-10 15:50:20|545.2|539.2|545.29|539.29|545.29|539.29|545.2|539.2|0
1620661830000|2021-05-10 15:50:30|545.38|539.38|545.39|539.39|545.41|539.41|545.38|539.38|0
1620661840000|2021-05-10 15:50:40|545.41|539.41|545.35|539.35|545.41|539.41|545.35|539.35|0
1620661850000|2021-05-10 15:50:50|545.42|539.42|545.55|539.55|545.55|539.55|545.42|539.42|0
1620661860000|2021-05-10 15:51:00|545.58|539.58|545.57|539.57|545.6|539.6|545.57|539.57|0
1620661870000|2021-05-10 15:51:10|545.56|539.56|545.49|539.49|545.56|539.56|545.49|539.49|0
1620661880000|2021-05-10 15:51:20|545.51|539.51|545.54|539.54|545.54|539.54|545.51|539.51|0
1620661890000|2021-05-10 15:51:30|545.55|539.55|545.76|539.76|545.76|539.76|545.55|539.55|0
1620661900000|2021-05-10 15:51:40|545.78|539.78|545.7|539.7|545.78|539.78|545.69|539.69|0
1620661920000|2021-05-10 15:52:00|545.69|539.69|545.6|539.6|545.69|539.69|545.6|539.6|0
1620661930000|2021-05-10 15:52:10|545.63|539.63|545.63|539.63|545.63|539.63|545.63|539.63|0
1620661940000|2021-05-10 15:52:20|545.59|539.59|545.61|539.61|545.64|539.64|545.59|539.59|0
1620661950000|2021-05-10 15:52:30|545.6|539.6|545.6|539.6|545.61|539.61|545.6|539.6|0
1620661970000|2021-05-10 15:52:50|545.63|539.63|545.73|539.73|545.73|539.73|545.63|539.63|0
1620661980000|2021-05-10 15:53:00|545.64|539.64|545.53|539.53|545.64|539.64|545.53|539.53|0
1620661990000|2021-05-10 15:53:10|545.56|539.56|545.56|539.56|545.56|539.56|545.47|539.47|0
1620662000000|2021-05-10 15:53:20|545.53|539.53|545.55|539.55|545.55|539.55|545.53|539.53|0
1620662010000|2021-05-10 15:53:30|545.48|539.48|545.41|539.41|545.48|539.48|545.41|539.41|0
1620662020000|2021-05-10 15:53:40|545.44|539.44|545.42|539.42|545.44|539.44|545.42|539.42|0
1620662030000|2021-05-10 15:53:50|545.69|539.69|545.69|539.69|545.69|539.69|545.69|539.69|0
1620662040000|2021-05-10 15:54:00|545.71|539.71|545.65|539.65|545.74|539.74|545.64|539.64|0
1620662050000|2021-05-10 15:54:10|545.66|539.66|545.65|539.65|545.66|539.66|545.65|539.65|0
1620662060000|2021-05-10 15:54:20|545.72|539.72|545.7|539.7|545.72|539.72|545.7|539.7|0
1620662070000|2021-05-10 15:54:30|545.89|539.89|545.98|539.98|545.98|539.98|545.89|539.89|0
1620662080000|2021-05-10 15:54:40|546.04|540.04|546.04|540.04|546.04|540.04|546.04|540.04|0
1620662090000|2021-05-10 15:54:50|546.03|540.03|546.1|540.1|546.1|540.1|546.03|540.03|0
1620662100000|2021-05-10 15:55:00|546.08|540.08|545.95|539.95|546.08|540.08|545.95|539.95|0
1620662120000|2021-05-10 15:55:20|546.17|540.17|546.17|540.17|546.17|540.17|546.17|540.17|0
1620662130000|2021-05-10 15:55:30|546.35|540.35|546.35|540.35|546.35|540.35|546.35|540.35|0
1620662150000|2021-05-10 15:55:50|546.33|540.33|546.5|540.5|546.5|540.5|546.31|540.31|0
1620662160000|2021-05-10 15:56:00|546.49|540.49|546.53|540.53|546.53|540.53|546.49|540.49|0
1620662170000|2021-05-10 15:56:10|546.58|540.58|546.7|540.7|546.74|540.74|546.58|540.58|0
1620662190000|2021-05-10 15:56:30|546.79|540.79|546.79|540.79|546.79|540.79|546.79|540.79|0
1620662200000|2021-05-10 15:56:40|546.83|540.83|546.83|540.83|546.83|540.83|546.83|540.83|0
1620662210000|2021-05-10 15:56:50|546.84|540.84|546.83|540.83|546.87|540.87|546.83|540.83|0
1620662220000|2021-05-10 15:57:00|546.74|540.74|546.69|540.69|546.77|540.77|546.68|540.68|0
1620662230000|2021-05-10 15:57:10|546.66|540.66|546.63|540.63|546.66|540.66|546.63|540.63|0
1620662240000|2021-05-10 15:57:20|546.64|540.64|546.7|540.7|546.7|540.7|546.64|540.64|0
1620662250000|2021-05-10 15:57:30|546.71|540.71|546.77|540.77|546.8|540.8|546.71|540.71|0
1620662260000|2021-05-10 15:57:40|546.79|540.79|546.85|540.85|546.85|540.85|546.79|540.79|0
1620662270000|2021-05-10 15:57:50|546.84|540.84|546.85|540.85|546.85|540.85|546.84|540.84|0
1620662280000|2021-05-10 15:58:00|546.84|540.84|546.87|540.87|546.87|540.87|546.84|540.84|0
1620662290000|2021-05-10 15:58:10|546.88|540.88|546.86|540.86|546.88|540.88|546.86|540.86|0
1620662300000|2021-05-10 15:58:20|546.87|540.87|546.82|540.82|546.87|540.87|546.82|540.82|0
1620662310000|2021-05-10 15:58:30|546.83|540.83|546.83|540.83|546.83|540.83|546.77|540.77|0
1620662320000|2021-05-10 15:58:40|546.81|540.81|546.8|540.8|546.81|540.81|546.8|540.8|0
1620662330000|2021-05-10 15:58:50|546.98|540.98|547.05|541.05|547.05|541.05|546.98|540.98|0
1620662340000|2021-05-10 15:59:00|547.02|541.02|547.02|541.02|547.02|541.02|547.02|541.02|0
1620662350000|2021-05-10 15:59:10|546.83|540.83|546.83|540.83|546.83|540.83|546.83|540.83|0
1620662360000|2021-05-10 15:59:20|546.85|540.85|546.66|540.66|546.85|540.85|546.66|540.66|0
1620662370000|2021-05-10 15:59:30|546.67|540.67|546.64|540.64|546.67|540.67|546.64|540.64|0
1620662380000|2021-05-10 15:59:40|546.65|540.65|546.65|540.65|546.66|540.66|546.64|540.64|0
1620662390000|2021-05-10 15:59:50|546.64|540.64|546.88|540.88|546.88|540.88|546.64|540.64|0
1620662400000|2021-05-10 16:00:00|546.89|540.89|546.89|540.89|546.89|540.89|546.88|540.88|0
1620662410000|2021-05-10 16:00:10|546.8|540.8|546.77|540.77|546.81|540.81|546.75|540.75|0
1620662420000|2021-05-10 16:00:20|546.81|540.81|546.91|540.91|546.91|540.91|546.81|540.81|0
1620662430000|2021-05-10 16:00:30|546.9|540.9|546.94|540.94|546.94|540.94|546.9|540.9|0
1620662440000|2021-05-10 16:00:40|547.02|541.02|546.87|540.87|547.02|541.02|546.87|540.87|0
1620662450000|2021-05-10 16:00:50|546.89|540.89|546.94|540.94|546.94|540.94|546.84|540.84|0
1620662460000|2021-05-10 16:01:00|547.01|541.01|547.33|541.33|547.33|541.33|547.01|541.01|0
1620662470000|2021-05-10 16:01:10|547.41|541.41|547.4|541.4|547.41|541.41|547.4|541.4|0
1620662480000|2021-05-10 16:01:20|547.39|541.39|547.57|541.57|547.58|541.58|547.39|541.39|0
1620662490000|2021-05-10 16:01:30|547.53|541.53|547.42|541.42|547.53|541.53|547.42|541.42|0
1620662500000|2021-05-10 16:01:40|547.49|541.49|547.49|541.49|547.49|541.49|547.48|541.48|0
1620662510000|2021-05-10 16:01:50|547.52|541.52|547.48|541.48|547.57|541.57|547.48|541.48|0
1620662520000|2021-05-10 16:02:00|547.49|541.49|547.54|541.54|547.54|541.54|547.49|541.49|0
1620662530000|2021-05-10 16:02:10|547.53|541.53|547.49|541.49|547.53|541.53|547.47|541.47|0
1620662540000|2021-05-10 16:02:20|547.54|541.54|547.53|541.53|547.54|541.54|547.53|541.53|0
1620662550000|2021-05-10 16:02:30|547.54|541.54|547.65|541.65|547.65|541.65|547.54|541.54|0
1620662560000|2021-05-10 16:02:40|547.66|541.66|547.66|541.66|547.66|541.66|547.66|541.66|0
1620662570000|2021-05-10 16:02:50|547.64|541.64|547.74|541.74|547.74|541.74|547.64|541.64|0
1620662580000|2021-05-10 16:03:00|547.93|541.93|548.05|542.05|548.05|542.05|547.93|541.93|0
1620662590000|2021-05-10 16:03:10|548.06|542.06|547.78|541.78|548.06|542.06|547.78|541.78|0
1620662600000|2021-05-10 16:03:20|547.79|541.79|547.79|541.79|547.79|541.79|547.79|541.79|0
1620662610000|2021-05-10 16:03:30|547.78|541.78|547.79|541.79|547.8|541.8|547.75|541.75|0
1620662620000|2021-05-10 16:03:40|547.8|541.8|548.23|542.23|548.23|542.23|547.8|541.8|0
1620662630000|2021-05-10 16:03:50|548.25|542.25|548.26|542.26|548.26|542.26|548.24|542.24|0
1620662640000|2021-05-10 16:04:00|548.27|542.27|548.27|542.27|548.27|542.27|548.27|542.27|0
1620662650000|2021-05-10 16:04:10|548.28|542.28|548.45|542.45|548.45|542.45|548.28|542.28|0
1620662660000|2021-05-10 16:04:20|548.57|542.57|548.59|542.59|548.59|542.59|548.57|542.57|0
1620662670000|2021-05-10 16:04:30|548.55|542.55|548.38|542.38|548.55|542.55|548.38|542.38|0
1620662680000|2021-05-10 16:04:40|548.39|542.39|548.32|542.32|548.42|542.42|548.32|542.32|0
1620662690000|2021-05-10 16:04:50|548.48|542.48|548.45|542.45|548.48|542.48|548.45|542.45|0
1620662700000|2021-05-10 16:05:00|548.64|542.64|548.64|542.64|548.64|542.64|548.64|542.64|0
1620662710000|2021-05-10 16:05:10|548.66|542.66|548.61|542.61|548.66|542.66|548.61|542.61|0
1620662720000|2021-05-10 16:05:20|548.6|542.6|548.68|542.68|548.75|542.75|548.6|542.6|0
1620662730000|2021-05-10 16:05:30|548.7|542.7|548.68|542.68|548.7|542.7|548.68|542.68|0
1620662740000|2021-05-10 16:05:40|548.59|542.59|548.6|542.6|548.6|542.6|548.59|542.59|0
1620662750000|2021-05-10 16:05:50|548.63|542.63|548.62|542.62|548.63|542.63|548.61|542.61|0
1620662760000|2021-05-10 16:06:00|548.61|542.61|548.64|542.64|548.64|542.64|548.61|542.61|0
1620662770000|2021-05-10 16:06:10|548.65|542.65|548.65|542.65|548.65|542.65|548.65|542.65|0
1620662780000|2021-05-10 16:06:20|548.56|542.56|548.54|542.54|548.56|542.56|548.54|542.54|0
1620662790000|2021-05-10 16:06:30|548.59|542.59|548.53|542.53|548.59|542.59|548.53|542.53|0
1620662800000|2021-05-10 16:06:40|548.5|542.5|548.46|542.46|548.51|542.51|548.46|542.46|0
1620662810000|2021-05-10 16:06:50|548.36|542.36|548.37|542.37|548.37|542.37|548.36|542.36|0
1620662820000|2021-05-10 16:07:00|548.38|542.38|548|542|548.38|542.38|548|542|0
1620662830000|2021-05-10 16:07:10|547.99|541.99|547.99|541.99|547.99|541.99|547.99|541.99|0
1620662840000|2021-05-10 16:07:20|548|542|548|542|548|542|547.99|541.99|0
1620662850000|2021-05-10 16:07:30|548.01|542.01|548.14|542.14|548.14|542.14|548.01|542.01|0
1620662860000|2021-05-10 16:07:40|548.16|542.16|548.08|542.08|548.16|542.16|548.03|542.03|0
1620662870000|2021-05-10 16:07:50|548.09|542.09|548.16|542.16|548.17|542.17|548.09|542.09|0
1620662880000|2021-05-10 16:08:00|548.17|542.17|548.23|542.23|548.23|542.23|548.17|542.17|0
1620662890000|2021-05-10 16:08:10|548.22|542.22|548.23|542.23|548.23|542.23|548.22|542.22|0
1620662900000|2021-05-10 16:08:20|548.22|542.22|548.19|542.19|548.22|542.22|548.19|542.19|0
1620662910000|2021-05-10 16:08:30|548.2|542.2|548.2|542.2|548.2|542.2|548.2|542.2|0
1620662920000|2021-05-10 16:08:40|548.17|542.17|548.17|542.17|548.18|542.18|548.17|542.17|0
1620662930000|2021-05-10 16:08:50|548.18|542.18|548.11|542.11|548.18|542.18|548.11|542.11|0
1620662940000|2021-05-10 16:09:00|548.1|542.1|548.12|542.12|548.13|542.13|548.1|542.1|0
1620662950000|2021-05-10 16:09:10|548.07|542.07|548.04|542.04|548.07|542.07|548.04|542.04|0
1620662960000|2021-05-10 16:09:20|548.03|542.03|547.96|541.96|548.03|542.03|547.96|541.96|0
1620662970000|2021-05-10 16:09:30|547.97|541.97|547.99|541.99|547.99|541.99|547.96|541.96|0
1620662980000|2021-05-10 16:09:40|547.95|541.95|548.1|542.1|548.11|542.11|547.95|541.95|0
1620663000000|2021-05-10 16:10:00|548.19|542.19|548.23|542.23|548.24|542.24|548.19|542.19|0
1620663010000|2021-05-10 16:10:10|548.33|542.33|548.11|542.11|548.33|542.33|548.11|542.11|0
1620663020000|2021-05-10 16:10:20|548.12|542.12|548.02|542.02|548.12|542.12|548.01|542.01|0
1620663030000|2021-05-10 16:10:30|548.01|542.01|548.03|542.03|548.03|542.03|548.01|542.01|0
1620663040000|2021-05-10 16:10:40|548.21|542.21|548.21|542.21|548.21|542.21|548.21|542.21|0
1620663050000|2021-05-10 16:10:50|548.27|542.27|548.25|542.25|548.27|542.27|548.25|542.25|0
1620663060000|2021-05-10 16:11:00|548.37|542.37|548.46|542.46|548.46|542.46|548.37|542.37|0
1620663070000|2021-05-10 16:11:10|548.44|542.44|548.37|542.37|548.45|542.45|548.37|542.37|0
1620663080000|2021-05-10 16:11:20|548.35|542.35|548.36|542.36|548.36|542.36|548.35|542.35|0
1620663090000|2021-05-10 16:11:30|548.38|542.38|548.38|542.38|548.38|542.38|548.38|542.38|0
1620663100000|2021-05-10 16:11:40|548.39|542.39|548.39|542.39|548.39|542.39|548.39|542.39|0
1620663110000|2021-05-10 16:11:50|548.19|542.19|548.19|542.19|548.19|542.19|548.19|542.19|0
1620663120000|2021-05-10 16:12:00|548.18|542.18|548.23|542.23|548.23|542.23|548.14|542.14|0
1620663130000|2021-05-10 16:12:10|548.33|542.33|548.32|542.32|548.33|542.33|548.32|542.32|0
1620663140000|2021-05-10 16:12:20|548.29|542.29|548.32|542.32|548.32|542.32|548.29|542.29|0
1620663150000|2021-05-10 16:12:30|548.38|542.38|548.4|542.4|548.4|542.4|548.38|542.38|0
1620663160000|2021-05-10 16:12:40|548.38|542.38|548.42|542.42|548.42|542.42|548.38|542.38|0
1620663180000|2021-05-10 16:13:00|548.45|542.45|548.52|542.52|548.53|542.53|548.45|542.45|0
1620663190000|2021-05-10 16:13:10|548.61|542.61|549.04|543.04|549.05|543.05|548.61|542.61|0
1620663200000|2021-05-10 16:13:20|549.07|543.07|549.06|543.06|549.07|543.07|549.06|543.06|0
1620663210000|2021-05-10 16:13:30|549.08|543.08|549.06|543.06|549.09|543.09|549.06|543.06|0
1620663220000|2021-05-10 16:13:40|549.07|543.07|549.09|543.09|549.09|543.09|549.07|543.07|0
1620663230000|2021-05-10 16:13:50|549.18|543.18|549.21|543.21|549.21|543.21|549.18|543.18|0
1620663240000|2021-05-10 16:14:00|549.19|543.19|549.16|543.16|549.19|543.19|549.16|543.16|0
1620663260000|2021-05-10 16:14:20|549.07|543.07|549.06|543.06|549.07|543.07|549.06|543.06|0
1620663270000|2021-05-10 16:14:30|549.05|543.05|548.91|542.91|549.06|543.06|548.91|542.91|0
1620663280000|2021-05-10 16:14:40|548.89|542.89|548.91|542.91|548.91|542.91|548.82|542.82|0
1620663290000|2021-05-10 16:14:50|548.92|542.92|548.94|542.94|548.98|542.98|548.92|542.92|0
1620663300000|2021-05-10 16:15:00|548.93|542.93|548.86|542.86|548.93|542.93|548.85|542.85|0
1620663310000|2021-05-10 16:15:10|548.87|542.87|548.87|542.87|548.88|542.88|548.87|542.87|0
1620663320000|2021-05-10 16:15:20|548.88|542.88|548.89|542.89|548.89|542.89|548.87|542.87|0
1620663330000|2021-05-10 16:15:30|548.8|542.8|548.54|542.54|548.81|542.81|548.54|542.54|0
1620663340000|2021-05-10 16:15:40|548.55|542.55|548.55|542.55|548.55|542.55|548.55|542.55|0
1620663350000|2021-05-10 16:15:50|548.51|542.51|548.48|542.48|548.52|542.52|548.48|542.48|0
1620663360000|2021-05-10 16:16:00|548.47|542.47|548.45|542.45|548.47|542.47|548.45|542.45|0
1620663370000|2021-05-10 16:16:10|548.46|542.46|548.48|542.48|548.48|542.48|548.46|542.46|0
1620663380000|2021-05-10 16:16:20|548.41|542.41|548.32|542.32|548.41|542.41|548.31|542.31|0
1620663390000|2021-05-10 16:16:30|548.31|542.31|548.28|542.28|548.32|542.32|548.28|542.28|0
1620663400000|2021-05-10 16:16:40|548.21|542.21|548.24|542.24|548.26|542.26|548.21|542.21|0
1620663410000|2021-05-10 16:16:50|548.21|542.21|548.19|542.19|548.21|542.21|548.18|542.18|0
1620663420000|2021-05-10 16:17:00|548.18|542.18|548.12|542.12|548.19|542.19|548.12|542.12|0
1620663440000|2021-05-10 16:17:20|548.11|542.11|547.94|541.94|548.11|542.11|547.9|541.9|0
1620663450000|2021-05-10 16:17:30|547.8|541.8|547.69|541.69|547.8|541.8|547.68|541.68|0
1620663460000|2021-05-10 16:17:40|547.68|541.68|547.7|541.7|547.7|541.7|547.68|541.68|0
1620663470000|2021-05-10 16:17:50|547.63|541.63|547.62|541.62|547.63|541.63|547.62|541.62|0
1620663480000|2021-05-10 16:18:00|547.63|541.63|547.88|541.88|547.88|541.88|547.63|541.63|0
1620663490000|2021-05-10 16:18:10|547.87|541.87|547.87|541.87|547.87|541.87|547.87|541.87|0
1620663500000|2021-05-10 16:18:20|547.89|541.89|547.92|541.92|547.93|541.93|547.89|541.89|0
1620663510000|2021-05-10 16:18:30|547.91|541.91|547.91|541.91|547.91|541.91|547.91|541.91|0
1620663520000|2021-05-10 16:18:40|547.9|541.9|547.94|541.94|547.94|541.94|547.9|541.9|0
1620663530000|2021-05-10 16:18:50|547.76|541.76|547.73|541.73|547.76|541.76|547.73|541.73|0
1620663540000|2021-05-10 16:19:00|547.71|541.71|547.73|541.73|547.73|541.73|547.61|541.61|0
1620663550000|2021-05-10 16:19:10|547.72|541.72|547.73|541.73|547.73|541.73|547.72|541.72|0
1620663560000|2021-05-10 16:19:20|547.7|541.7|547.73|541.73|547.73|541.73|547.7|541.7|0
1620663570000|2021-05-10 16:19:30|547.7|541.7|547.7|541.7|547.7|541.7|547.7|541.7|0
1620663580000|2021-05-10 16:19:40|547.68|541.68|547.68|541.68|547.68|541.68|547.68|541.68|0
1620663590000|2021-05-10 16:19:50|547.67|541.67|547.67|541.67|547.67|541.67|547.67|541.67|0
1620663600000|2021-05-10 16:20:00|547.68|541.68|548|542|548|542|547.68|541.68|0
1620663610000|2021-05-10 16:20:10|548.03|542.03|548.02|542.02|548.05|542.05|548.02|542.02|0
1620663620000|2021-05-10 16:20:20|548.01|542.01|548.01|542.01|548.01|542.01|548.01|542.01|0
1620663630000|2021-05-10 16:20:30|547.99|541.99|547.99|541.99|547.99|541.99|547.99|541.99|0
1620663640000|2021-05-10 16:20:40|547.9|541.9|547.77|541.77|547.9|541.9|547.77|541.77|0
1620663650000|2021-05-10 16:20:50|547.7|541.7|547.59|541.59|547.7|541.7|547.59|541.59|0
1620663660000|2021-05-10 16:21:00|547.38|541.38|547.38|541.38|547.38|541.38|547.38|541.38|0
1620663670000|2021-05-10 16:21:10|547.31|541.31|547.31|541.31|547.31|541.31|547.31|541.31|0
1620663680000|2021-05-10 16:21:20|547.32|541.32|547.31|541.31|547.32|541.32|547.31|541.31|0
1620663690000|2021-05-10 16:21:30|547.3|541.3|547.29|541.29|547.3|541.3|547.29|541.29|0
1620663700000|2021-05-10 16:21:40|547.38|541.38|547.38|541.38|547.38|541.38|547.38|541.38|0
1620663710000|2021-05-10 16:21:50|547.36|541.36|547.27|541.27|547.36|541.36|547.27|541.27|0
1620663730000|2021-05-10 16:22:10|547.26|541.26|547.31|541.31|547.31|541.31|547.26|541.26|0
1620663740000|2021-05-10 16:22:20|547.29|541.29|547.29|541.29|547.29|541.29|547.29|541.29|0
1620663750000|2021-05-10 16:22:30|547.2|541.2|547.02|541.02|547.2|541.2|547.02|541.02|0
1620663770000|2021-05-10 16:22:50|547.05|541.05|547.05|541.05|547.05|541.05|547.05|541.05|0
1620663780000|2021-05-10 16:23:00|547.02|541.02|547.02|541.02|547.02|541.02|547.02|541.02|0
1620663790000|2021-05-10 16:23:10|547.03|541.03|546.97|540.97|547.04|541.04|546.97|540.97|0
1620663800000|2021-05-10 16:23:20|546.9|540.9|546.88|540.88|546.9|540.9|546.88|540.88|0
1620663810000|2021-05-10 16:23:30|546.87|540.87|546.87|540.87|546.87|540.87|546.86|540.86|0
1620663820000|2021-05-10 16:23:40|546.59|540.59|546.46|540.46|546.59|540.59|546.46|540.46|0
1620663830000|2021-05-10 16:23:50|546.43|540.43|546.41|540.41|546.43|540.43|546.4|540.4|0
1620663840000|2021-05-10 16:24:00|546.46|540.46|546.61|540.61|546.61|540.61|546.46|540.46|0
1620663850000|2021-05-10 16:24:10|546.6|540.6|546.7|540.7|546.7|540.7|546.6|540.6|0
1620663870000|2021-05-10 16:24:30|546.8|540.8|546.92|540.92|546.92|540.92|546.79|540.79|0
1620663880000|2021-05-10 16:24:40|546.89|540.89|546.89|540.89|546.89|540.89|546.88|540.88|0
1620663890000|2021-05-10 16:24:50|546.9|540.9|546.89|540.89|546.9|540.9|546.89|540.89|0
1620663900000|2021-05-10 16:25:00|546.9|540.9|546.91|540.91|546.91|540.91|546.87|540.87|0
1620663910000|2021-05-10 16:25:10|546.9|540.9|546.97|540.97|546.97|540.97|546.9|540.9|0
1620663920000|2021-05-10 16:25:20|546.99|540.99|547.02|541.02|547.02|541.02|546.99|540.99|0
1620663930000|2021-05-10 16:25:30|547.04|541.04|547.37|541.37|547.38|541.38|547.03|541.03|0
1620663940000|2021-05-10 16:25:40|547.38|541.38|547.42|541.42|547.42|541.42|547.37|541.37|0
1620663950000|2021-05-10 16:25:50|547.43|541.43|547.5|541.5|547.5|541.5|547.43|541.43|0
1620663960000|2021-05-10 16:26:00|547.46|541.46|547.37|541.37|547.46|541.46|547.36|541.36|0
1620663970000|2021-05-10 16:26:10|547.27|541.27|547.21|541.21|547.28|541.28|547.21|541.21|0
1620663980000|2021-05-10 16:26:20|547.23|541.23|547.2|541.2|547.23|541.23|547.2|541.2|0
1620663990000|2021-05-10 16:26:30|547.16|541.16|546.94|540.94|547.16|541.16|546.94|540.94|0
1620664000000|2021-05-10 16:26:40|546.95|540.95|546.95|540.95|546.96|540.96|546.94|540.94|0
1620664030000|2021-05-10 16:27:10|546.93|540.93|546.84|540.84|546.94|540.94|546.84|540.84|0
1620664040000|2021-05-10 16:27:20|546.82|540.82|546.57|540.57|546.83|540.83|546.57|540.57|0
1620664050000|2021-05-10 16:27:30|546.55|540.55|546.5|540.5|546.55|540.55|546.5|540.5|0
1620664060000|2021-05-10 16:27:40|546.59|540.59|546.57|540.57|546.61|540.61|546.57|540.57|0
1620664070000|2021-05-10 16:27:50|546.61|540.61|546.55|540.55|546.61|540.61|546.55|540.55|0
1620664080000|2021-05-10 16:28:00|546.41|540.41|546.36|540.36|546.41|540.41|546.33|540.33|0
1620664090000|2021-05-10 16:28:10|546.34|540.34|546.37|540.37|546.37|540.37|546.34|540.34|0
1620664100000|2021-05-10 16:28:20|546.36|540.36|546.44|540.44|546.45|540.45|546.36|540.36|0
1620664110000|2021-05-10 16:28:30|546.38|540.38|546.36|540.36|546.38|540.38|546.35|540.35|0
1620664120000|2021-05-10 16:28:40|546.17|540.17|546.16|540.16|546.17|540.17|546.16|540.16|0
1620664140000|2021-05-10 16:29:00|546.15|540.15|545.89|539.89|546.15|540.15|545.89|539.89|0
1620664150000|2021-05-10 16:29:10|545.99|539.99|545.77|539.77|545.99|539.99|545.73|539.73|0
1620664160000|2021-05-10 16:29:20|545.68|539.68|545.72|539.72|545.72|539.72|545.68|539.68|0
1620664170000|2021-05-10 16:29:30|545.71|539.71|545.6|539.6|545.71|539.71|545.56|539.56|0
1620664180000|2021-05-10 16:29:40|545.62|539.62|545.71|539.71|545.74|539.74|545.62|539.62|0
1620664190000|2021-05-10 16:29:50|545.72|539.72|545.82|539.82|545.83|539.83|545.72|539.72|0
1620664200000|2021-05-10 16:30:00|545.81|539.81|545.82|539.82|545.82|539.82|545.81|539.81|0
1620664210000|2021-05-10 16:30:10|545.79|539.79|545.76|539.76|545.8|539.8|545.7|539.7|0
1620664220000|2021-05-10 16:30:20|545.77|539.77|545.72|539.72|545.77|539.77|545.72|539.72|0
1620664230000|2021-05-10 16:30:30|545.74|539.74|545.75|539.75|545.75|539.75|545.74|539.74|0
1620664240000|2021-05-10 16:30:40|545.86|539.86|545.76|539.76|545.86|539.86|545.76|539.76|0
1620664250000|2021-05-10 16:30:50|545.49|539.49|545.48|539.48|545.49|539.49|545.48|539.48|0
1620664260000|2021-05-10 16:31:00|545.49|539.49|545.5|539.5|545.5|539.5|545.49|539.49|0
1620664270000|2021-05-10 16:31:10|545.51|539.51|545.58|539.58|545.6|539.6|545.51|539.51|0
1620664280000|2021-05-10 16:31:20|545.61|539.61|545.64|539.64|545.64|539.64|545.61|539.61|0
1620664290000|2021-05-10 16:31:30|545.61|539.61|545.57|539.57|545.61|539.61|545.57|539.57|0
1620664300000|2021-05-10 16:31:40|545.55|539.55|545.53|539.53|545.55|539.55|545.47|539.47|0
1620664310000|2021-05-10 16:31:50|545.52|539.52|545.52|539.52|545.56|539.56|545.52|539.52|0
1620664320000|2021-05-10 16:32:00|545.5|539.5|545.48|539.48|545.51|539.51|545.48|539.48|0
1620664330000|2021-05-10 16:32:10|545.47|539.47|545.47|539.47|545.47|539.47|545.47|539.47|0
1620664340000|2021-05-10 16:32:20|545.46|539.46|545.52|539.52|545.52|539.52|545.46|539.46|0
1620664350000|2021-05-10 16:32:30|545.45|539.45|545.3|539.3|545.45|539.45|545.26|539.26|0
1620664360000|2021-05-10 16:32:40|545.39|539.39|545.38|539.38|545.42|539.42|545.38|539.38|0
1620664370000|2021-05-10 16:32:50|545.29|539.29|545.28|539.28|545.29|539.29|545.28|539.28|0
1620664380000|2021-05-10 16:33:00|545.21|539.21|545.07|539.07|545.26|539.26|545.07|539.07|0
1620664390000|2021-05-10 16:33:10|544.94|538.94|544.94|538.94|544.94|538.94|544.89|538.89|0
1620664400000|2021-05-10 16:33:20|544.91|538.91|544.87|538.87|544.91|538.91|544.87|538.87|0
1620664410000|2021-05-10 16:33:30|544.86|538.86|544.86|538.86|544.86|538.86|544.86|538.86|0
1620664420000|2021-05-10 16:33:40|544.8|538.8|544.89|538.89|544.93|538.93|544.8|538.8|0
1620664430000|2021-05-10 16:33:50|544.9|538.9|544.91|538.91|544.94|538.94|544.9|538.9|0
1620664440000|2021-05-10 16:34:00|544.63|538.63|544.63|538.63|544.64|538.64|544.63|538.63|0
1620664450000|2021-05-10 16:34:10|544.6|538.6|544.6|538.6|544.6|538.6|544.6|538.6|0
1620664460000|2021-05-10 16:34:20|544.79|538.79|544.79|538.79|544.79|538.79|544.79|538.79|0
1620664470000|2021-05-10 16:34:30|545.02|539.02|545.02|539.02|545.02|539.02|545.02|539.02|0
1620664480000|2021-05-10 16:34:40|545.01|539.01|545|539|545.01|539.01|545|539|0
1620664490000|2021-05-10 16:34:50|544.95|538.95|544.95|538.95|544.95|538.95|544.95|538.95|0
1620664500000|2021-05-10 16:35:00|544.86|538.86|544.85|538.85|544.88|538.88|544.85|538.85|0
1620664510000|2021-05-10 16:35:10|544.88|538.88|544.83|538.83|544.88|538.88|544.83|538.83|0
1620664520000|2021-05-10 16:35:20|544.79|538.79|544.79|538.79|544.79|538.79|544.79|538.79|0
1620664530000|2021-05-10 16:35:30|544.75|538.75|544.75|538.75|544.75|538.75|544.75|538.75|0
1620664550000|2021-05-10 16:35:50|544.82|538.82|544.82|538.82|544.82|538.82|544.8|538.8|0
1620664570000|2021-05-10 16:36:10|544.84|538.84|544.85|538.85|544.85|538.85|544.84|538.84|0
1620664580000|2021-05-10 16:36:20|544.89|538.89|544.96|538.96|544.96|538.96|544.89|538.89|0
1620664590000|2021-05-10 16:36:30|545|539|544.96|538.96|545|539|544.96|538.96|0
1620664600000|2021-05-10 16:36:40|545.05|539.05|544.93|538.93|545.05|539.05|544.93|538.93|0
1620664620000|2021-05-10 16:37:00|544.92|538.92|544.98|538.98|544.98|538.98|544.89|538.89|0
1620664630000|2021-05-10 16:37:10|544.95|538.95|544.95|538.95|544.95|538.95|544.94|538.94|0
1620664640000|2021-05-10 16:37:20|544.91|538.91|544.75|538.75|544.91|538.91|544.75|538.75|0
1620664650000|2021-05-10 16:37:30|544.73|538.73|544.72|538.72|544.73|538.73|544.72|538.72|0
1620664660000|2021-05-10 16:37:40|544.71|538.71|544.63|538.63|544.72|538.72|544.63|538.63|0
1620664670000|2021-05-10 16:37:50|544.62|538.62|544.68|538.68|544.69|538.69|544.62|538.62|0
1620664680000|2021-05-10 16:38:00|544.69|538.69|544.53|538.53|544.69|538.69|544.53|538.53|0
1620664690000|2021-05-10 16:38:10|544.54|538.54|544.54|538.54|544.55|538.55|544.54|538.54|0
1620664700000|2021-05-10 16:38:20|544.57|538.57|544.57|538.57|544.57|538.57|544.57|538.57|0
1620664710000|2021-05-10 16:38:30|544.56|538.56|543.99|537.99|544.56|538.56|543.99|537.99|0
1620664720000|2021-05-10 16:38:40|544|538|543.99|537.99|544|538|543.99|537.99|0
1620664730000|2021-05-10 16:38:50|543.89|537.89|543.89|537.89|543.89|537.89|543.86|537.86|0
1620664740000|2021-05-10 16:39:00|543.87|537.87|543.82|537.82|543.87|537.87|543.82|537.82|0
1620664750000|2021-05-10 16:39:10|543.92|537.92|543.76|537.76|543.92|537.92|543.76|537.76|0
1620664760000|2021-05-10 16:39:20|543.77|537.77|543.88|537.88|543.88|537.88|543.77|537.77|0
1620664770000|2021-05-10 16:39:30|543.86|537.86|543.86|537.86|543.86|537.86|543.86|537.86|0
1620664780000|2021-05-10 16:39:40|543.85|537.85|543.84|537.84|543.85|537.85|543.84|537.84|0
1620664790000|2021-05-10 16:39:50|543.74|537.74|543.73|537.73|543.74|537.74|543.73|537.73|0
1620664800000|2021-05-10 16:40:00|543.89|537.89|543.85|537.85|543.92|537.92|543.85|537.85|0
1620664810000|2021-05-10 16:40:10|543.89|537.89|544.07|538.07|544.07|538.07|543.89|537.89|0
1620664820000|2021-05-10 16:40:20|544.06|538.06|544.27|538.27|544.27|538.27|544.05|538.05|0
1620664830000|2021-05-10 16:40:30|544.32|538.32|544.29|538.29|544.32|538.32|544.29|538.29|0
1620664840000|2021-05-10 16:40:40|544.36|538.36|544.14|538.14|544.36|538.36|544.14|538.14|0
1620664850000|2021-05-10 16:40:50|544.15|538.15|544.14|538.14|544.15|538.15|544.14|538.14|0
1620664860000|2021-05-10 16:41:00|544.15|538.15|544.15|538.15|544.15|538.15|544.15|538.15|0
1620664870000|2021-05-10 16:41:10|544.16|538.16|544.16|538.16|544.16|538.16|544.16|538.16|0
1620664880000|2021-05-10 16:41:20|544.06|538.06|544.03|538.03|544.06|538.06|544.03|538.03|0
1620664890000|2021-05-10 16:41:30|543.94|537.94|543.78|537.78|543.94|537.94|543.78|537.78|0
1620664900000|2021-05-10 16:41:40|543.87|537.87|543.85|537.85|543.95|537.95|543.85|537.85|0
1620664910000|2021-05-10 16:41:50|543.76|537.76|543.76|537.76|543.76|537.76|543.72|537.72|0
1620664920000|2021-05-10 16:42:00|543.57|537.57|543.52|537.52|543.57|537.57|543.52|537.52|0
1620664930000|2021-05-10 16:42:10|543.51|537.51|543.5|537.5|543.51|537.51|543.5|537.5|0
1620664940000|2021-05-10 16:42:20|543.53|537.53|543.71|537.71|543.71|537.71|543.53|537.53|0
1620664950000|2021-05-10 16:42:30|543.53|537.53|543.12|537.12|543.53|537.53|543.12|537.12|0
1620664960000|2021-05-10 16:42:40|543.15|537.15|543.1|537.1|543.15|537.15|543.09|537.09|0
1620664970000|2021-05-10 16:42:50|542.82|536.82|542.67|536.67|542.82|536.82|542.67|536.67|0
1620664980000|2021-05-10 16:43:00|542.76|536.76|542.76|536.76|542.76|536.76|542.76|536.76|0
1620664990000|2021-05-10 16:43:10|542.8|536.8|542.8|536.8|542.8|536.8|542.8|536.8|0
1620665000000|2021-05-10 16:43:20|542.89|536.89|542.89|536.89|542.89|536.89|542.89|536.89|0
1620665010000|2021-05-10 16:43:30|542.9|536.9|543.14|537.14|543.14|537.14|542.9|536.9|0
1620665020000|2021-05-10 16:43:40|543.17|537.17|543.3|537.3|543.3|537.3|543.17|537.17|0
1620665030000|2021-05-10 16:43:50|543.21|537.21|543.24|537.24|543.24|537.24|543.21|537.21|0
1620665050000|2021-05-10 16:44:10|543.3|537.3|543.33|537.33|543.33|537.33|543.3|537.3|0
1620665060000|2021-05-10 16:44:20|543.45|537.45|543.38|537.38|543.45|537.45|543.38|537.38|0
1620665070000|2021-05-10 16:44:30|543.39|537.39|543.52|537.52|543.55|537.55|543.39|537.39|0
1620665080000|2021-05-10 16:44:40|543.36|537.36|543.56|537.56|543.56|537.56|543.36|537.36|0
1620665090000|2021-05-10 16:44:50|543.63|537.63|543.62|537.62|543.63|537.63|543.62|537.62|0
1620665100000|2021-05-10 16:45:00|543.53|537.53|543.55|537.55|543.55|537.55|543.53|537.53|0
1620665110000|2021-05-10 16:45:10|543.54|537.54|543.53|537.53|543.54|537.54|543.53|537.53|0
1620665120000|2021-05-10 16:45:20|543.56|537.56|543.55|537.55|543.56|537.56|543.55|537.55|0
1620665130000|2021-05-10 16:45:30|543.37|537.37|543.2|537.2|543.37|537.37|543.2|537.2|0
1620665140000|2021-05-10 16:45:40|543.19|537.19|543.19|537.19|543.19|537.19|543.19|537.19|0
1620665160000|2021-05-10 16:46:00|543.23|537.23|543.26|537.26|543.26|537.26|543.23|537.23|0
1620665170000|2021-05-10 16:46:10|543.16|537.16|543.26|537.26|543.26|537.26|543.13|537.13|0
1620665180000|2021-05-10 16:46:20|543.25|537.25|543.53|537.53|543.53|537.53|543.25|537.25|0
1620665190000|2021-05-10 16:46:30|543.54|537.54|543.62|537.62|543.62|537.62|543.54|537.54|0
1620665200000|2021-05-10 16:46:40|543.63|537.63|543.73|537.73|543.73|537.73|543.63|537.63|0
1620665210000|2021-05-10 16:46:50|543.7|537.7|543.67|537.67|543.75|537.75|543.66|537.66|0
1620665220000|2021-05-10 16:47:00|543.57|537.57|543.55|537.55|543.57|537.57|543.55|537.55|0
1620665230000|2021-05-10 16:47:10|543.57|537.57|543.55|537.55|543.57|537.57|543.55|537.55|0
1620665240000|2021-05-10 16:47:20|543.54|537.54|543.54|537.54|543.54|537.54|543.54|537.54|0
1620665250000|2021-05-10 16:47:30|543.45|537.45|543.42|537.42|543.45|537.45|543.36|537.36|0
1620665260000|2021-05-10 16:47:40|543.46|537.46|543.46|537.46|543.46|537.46|543.46|537.46|0
1620665270000|2021-05-10 16:47:50|543.45|537.45|543.45|537.45|543.46|537.46|543.45|537.45|0
1620665280000|2021-05-10 16:48:00|543.49|537.49|543.42|537.42|543.49|537.49|543.39|537.39|0
1620665290000|2021-05-10 16:48:10|543.41|537.41|543.47|537.47|543.47|537.47|543.38|537.38|0
1620665300000|2021-05-10 16:48:20|543.48|537.48|543.48|537.48|543.48|537.48|543.48|537.48|0
1620665310000|2021-05-10 16:48:30|543.39|537.39|543.39|537.39|543.39|537.39|543.39|537.39|0
1620665320000|2021-05-10 16:48:40|543.34|537.34|543.34|537.34|543.34|537.34|543.34|537.34|0
1620665330000|2021-05-10 16:48:50|543.33|537.33|543.34|537.34|543.34|537.34|543.32|537.32|0
1620665340000|2021-05-10 16:49:00|543.37|537.37|543.28|537.28|543.37|537.37|543.28|537.28|0
1620665350000|2021-05-10 16:49:10|543.3|537.3|543.39|537.39|543.42|537.42|543.29|537.29|0
1620665360000|2021-05-10 16:49:20|543.41|537.41|543.43|537.43|543.46|537.46|543.41|537.41|0
1620665370000|2021-05-10 16:49:30|543.36|537.36|543.4|537.4|543.4|537.4|543.36|537.36|0
1620665380000|2021-05-10 16:49:40|543.36|537.36|543.38|537.38|543.39|537.39|543.33|537.33|0
1620665390000|2021-05-10 16:49:50|543.39|537.39|543.4|537.4|543.4|537.4|543.39|537.39|0
1620665400000|2021-05-10 16:50:00|543.41|537.41|543.43|537.43|543.43|537.43|543.4|537.4|0
1620665410000|2021-05-10 16:50:10|543.42|537.42|543.44|537.44|543.46|537.46|543.42|537.42|0
1620665420000|2021-05-10 16:50:20|543.48|537.48|543.48|537.48|543.48|537.48|543.47|537.47|0
1620665430000|2021-05-10 16:50:30|543.47|537.47|542.95|536.95|543.47|537.47|542.86|536.86|0
1620665440000|2021-05-10 16:50:40|543.13|537.13|543.25|537.25|543.25|537.25|543.13|537.13|0
1620665450000|2021-05-10 16:50:50|543.22|537.22|543.31|537.31|543.32|537.32|543.22|537.22|0
1620665460000|2021-05-10 16:51:00|543.41|537.41|543.44|537.44|543.44|537.44|543.41|537.41|0
1620665470000|2021-05-10 16:51:10|543.53|537.53|543.47|537.47|543.53|537.53|543.47|537.47|0
1620665480000|2021-05-10 16:51:20|543.5|537.5|543.54|537.54|543.54|537.54|543.5|537.5|0
1620665490000|2021-05-10 16:51:30|543.52|537.52|543.52|537.52|543.52|537.52|543.52|537.52|0
1620665500000|2021-05-10 16:51:40|543.53|537.53|543.5|537.5|543.54|537.54|543.5|537.5|0
1620665510000|2021-05-10 16:51:50|543.54|537.54|543.54|537.54|543.55|537.55|543.54|537.54|0
1620665520000|2021-05-10 16:52:00|543.51|537.51|543.37|537.37|543.51|537.51|543.37|537.37|0
1620665530000|2021-05-10 16:52:10|543.42|537.42|543.42|537.42|543.42|537.42|543.42|537.42|0
1620665540000|2021-05-10 16:52:20|543.47|537.47|543.47|537.47|543.47|537.47|543.47|537.47|0
1620665560000|2021-05-10 16:52:40|543.42|537.42|543.42|537.42|543.42|537.42|543.42|537.42|0
1620665580000|2021-05-10 16:53:00|543.43|537.43|543.43|537.43|543.43|537.43|543.42|537.42|0
1620665590000|2021-05-10 16:53:10|543.33|537.33|543.32|537.32|543.33|537.33|543.32|537.32|0
1620665600000|2021-05-10 16:53:20|543.17|537.17|543.14|537.14|543.17|537.17|543.14|537.14|0
1620665610000|2021-05-10 16:53:30|543.11|537.11|543.13|537.13|543.13|537.13|543.11|537.11|0
1620665620000|2021-05-10 16:53:40|543.11|537.11|543.01|537.01|543.11|537.11|543.01|537.01|0
1620665630000|2021-05-10 16:53:50|542.99|536.99|542.97|536.97|542.99|536.99|542.97|536.97|0
1620665640000|2021-05-10 16:54:00|542.9|536.9|542.9|536.9|542.9|536.9|542.9|536.9|0
1620665650000|2021-05-10 16:54:10|542.86|536.86|542.86|536.86|542.86|536.86|542.86|536.86|0
1620665660000|2021-05-10 16:54:20|542.84|536.84|542.84|536.84|542.84|536.84|542.84|536.84|0
1620665670000|2021-05-10 16:54:30|542.85|536.85|542.66|536.66|542.94|536.94|542.57|536.57|0
1620665680000|2021-05-10 16:54:40|542.69|536.69|542.69|536.69|542.69|536.69|542.69|536.69|0
1620665690000|2021-05-10 16:54:50|542.73|536.73|542.73|536.73|542.73|536.73|542.73|536.73|0
1620665700000|2021-05-10 16:55:00|542.64|536.64|542.7|536.7|542.72|536.72|542.64|536.64|0
1620665710000|2021-05-10 16:55:10|542.84|536.84|542.85|536.85|542.85|536.85|542.84|536.84|0
1620665720000|2021-05-10 16:55:20|542.84|536.84|542.75|536.75|542.84|536.84|542.7|536.7|0
1620665730000|2021-05-10 16:55:30|542.77|536.77|542.8|536.8|542.8|536.8|542.74|536.74|0
1620665750000|2021-05-10 16:55:50|542.78|536.78|543|537|543|537|542.78|536.78|0
1620665760000|2021-05-10 16:56:00|542.91|536.91|542.91|536.91|542.91|536.91|542.91|536.91|0
1620665780000|2021-05-10 16:56:20|542.81|536.81|542.81|536.81|542.81|536.81|542.81|536.81|0
1620665790000|2021-05-10 16:56:30|542.83|536.83|542.83|536.83|542.83|536.83|542.83|536.83|0
1620665800000|2021-05-10 16:56:40|542.85|536.85|542.85|536.85|542.85|536.85|542.85|536.85|0
1620665810000|2021-05-10 16:56:50|542.88|536.88|542.72|536.72|542.88|536.88|542.72|536.72|0
1620665820000|2021-05-10 16:57:00|542.79|536.79|542.79|536.79|542.79|536.79|542.79|536.79|0
1620665830000|2021-05-10 16:57:10|542.98|536.98|542.98|536.98|542.98|536.98|542.98|536.98|0
1620665840000|2021-05-10 16:57:20|543.04|537.04|543.15|537.15|543.15|537.15|543.04|537.04|0
1620665850000|2021-05-10 16:57:30|543.16|537.16|543.15|537.15|543.16|537.16|543.15|537.15|0
1620665860000|2021-05-10 16:57:40|543.14|537.14|543.08|537.08|543.14|537.14|543.07|537.07|0
1620665870000|2021-05-10 16:57:50|543.07|537.07|542.98|536.98|543.07|537.07|542.98|536.98|0
1620665890000|2021-05-10 16:58:10|542.89|536.89|542.89|536.89|542.89|536.89|542.89|536.89|0
1620665900000|2021-05-10 16:58:20|542.86|536.86|542.88|536.88|542.88|536.88|542.86|536.86|0
1620665910000|2021-05-10 16:58:30|542.64|536.64|542.73|536.73|542.73|536.73|542.63|536.63|0
1620665920000|2021-05-10 16:58:40|542.79|536.79|542.78|536.78|542.79|536.79|542.69|536.69|0
1620665930000|2021-05-10 16:58:50|542.79|536.79|542.8|536.8|542.8|536.8|542.78|536.78|0
1620665940000|2021-05-10 16:59:00|542.77|536.77|542.69|536.69|542.77|536.77|542.68|536.68|0
1620665950000|2021-05-10 16:59:10|542.68|536.68|542.69|536.69|542.69|536.69|542.68|536.68|0
1620665960000|2021-05-10 16:59:20|542.41|536.41|542.4|536.4|542.41|536.41|542.4|536.4|0
1620665970000|2021-05-10 16:59:30|542.39|536.39|542.36|536.36|542.39|536.39|542.36|536.36|0
1620665980000|2021-05-10 16:59:40|542.54|536.54|542.53|536.53|542.54|536.54|542.52|536.52|0
1620665990000|2021-05-10 16:59:50|542.52|536.52|542.52|536.52|542.52|536.52|542.43|536.43|0
1620666000000|2021-05-10 17:00:00|542.53|536.53|542.51|536.51|542.53|536.53|542.51|536.51|0
1620666010000|2021-05-10 17:00:10|542.52|536.52|542.52|536.52|542.52|536.52|542.52|536.52|0
1620666020000|2021-05-10 17:00:20|542.51|536.51|542.51|536.51|542.51|536.51|542.51|536.51|0
1620666030000|2021-05-10 17:00:30|542.49|536.49|542.47|536.47|542.49|536.49|542.47|536.47|0
1620666040000|2021-05-10 17:00:40|542.42|536.42|542.51|536.51|542.51|536.51|542.42|536.42|0
1620666050000|2021-05-10 17:00:50|542.6|536.6|542.64|536.64|542.64|536.64|542.6|536.6|0
1620666060000|2021-05-10 17:01:00|542.65|536.65|542.63|536.63|542.65|536.65|542.63|536.63|0
1620666070000|2021-05-10 17:01:10|542.62|536.62|542.62|536.62|542.62|536.62|542.61|536.61|0
1620666080000|2021-05-10 17:01:20|542.65|536.65|542.28|536.28|542.65|536.65|542.28|536.28|0
1620666090000|2021-05-10 17:01:30|542.07|536.07|542.11|536.11|542.11|536.11|542.06|536.06|0
1620666100000|2021-05-10 17:01:40|542.1|536.1|542.13|536.13|542.13|536.13|542.08|536.08|0
1620666110000|2021-05-10 17:01:50|542.12|536.12|541.98|535.98|542.12|536.12|541.89|535.89|0
1620666120000|2021-05-10 17:02:00|541.97|535.97|542|536|542|536|541.97|535.97|0
1620666130000|2021-05-10 17:02:10|542.03|536.03|542.04|536.04|542.07|536.07|542.01|536.01|0
1620666140000|2021-05-10 17:02:20|542.05|536.05|542.05|536.05|542.06|536.06|542.04|536.04|0
1620666150000|2021-05-10 17:02:30|542.01|536.01|542.03|536.03|542.03|536.03|542.01|536.01|0
1620666160000|2021-05-10 17:02:40|542.04|536.04|541.73|535.73|542.04|536.04|541.73|535.73|0
1620666170000|2021-05-10 17:02:50|541.72|535.72|541.7|535.7|541.73|535.73|541.63|535.63|0
1620666180000|2021-05-10 17:03:00|541.71|535.71|541.71|535.71|541.71|535.71|541.71|535.71|0
1620666190000|2021-05-10 17:03:10|541.59|535.59|541.47|535.47|541.59|535.59|541.47|535.47|0
1620666200000|2021-05-10 17:03:20|541.44|535.44|541.35|535.35|541.44|535.44|541.35|535.35|0
1620666210000|2021-05-10 17:03:30|541.44|535.44|541.38|535.38|541.46|535.46|541.37|535.37|0
1620666220000|2021-05-10 17:03:40|541.35|535.35|541.34|535.34|541.38|535.38|541.34|535.34|0
1620666230000|2021-05-10 17:03:50|541.33|535.33|541.28|535.28|541.33|535.33|541.28|535.28|0
1620666240000|2021-05-10 17:04:00|541.27|535.27|541.16|535.16|541.27|535.27|541.16|535.16|0
1620666250000|2021-05-10 17:04:10|541.28|535.28|541.31|535.31|541.31|535.31|541.28|535.28|0
1620666260000|2021-05-10 17:04:20|541.33|535.33|541.46|535.46|541.46|535.46|541.33|535.33|0
1620666280000|2021-05-10 17:04:40|541.44|535.44|541.53|535.53|541.53|535.53|541.44|535.44|0
1620666290000|2021-05-10 17:04:50|541.54|535.54|541.63|535.63|541.63|535.63|541.54|535.54|0
1620666300000|2021-05-10 17:05:00|541.7|535.7|541.8|535.8|541.8|535.8|541.7|535.7|0
1620666320000|2021-05-10 17:05:20|541.76|535.76|541.65|535.65|541.78|535.78|541.65|535.65|0
1620666330000|2021-05-10 17:05:30|541.47|535.47|541.48|535.48|541.48|535.48|541.47|535.47|0
1620666340000|2021-05-10 17:05:40|541.47|535.47|541.39|535.39|541.47|535.47|541.39|535.39|0
1620666350000|2021-05-10 17:05:50|541.45|535.45|541.4|535.4|541.45|535.45|541.4|535.4|0
1620666360000|2021-05-10 17:06:00|541.37|535.37|541.32|535.32|541.38|535.38|541.31|535.31|0
1620666370000|2021-05-10 17:06:10|541.42|535.42|541.42|535.42|541.42|535.42|541.42|535.42|0
1620666380000|2021-05-10 17:06:20|541.51|535.51|541.49|535.49|541.53|535.53|541.49|535.49|0
1620666390000|2021-05-10 17:06:30|541.48|535.48|541.38|535.38|541.48|535.48|541.38|535.38|0
1620666400000|2021-05-10 17:06:40|541.36|535.36|541.3|535.3|541.39|535.39|541.29|535.29|0
1620666410000|2021-05-10 17:06:50|541.27|535.27|541.27|535.27|541.27|535.27|541.27|535.27|0
1620666420000|2021-05-10 17:07:00|541.08|535.08|541.14|535.14|541.14|535.14|541.08|535.08|0
1620666430000|2021-05-10 17:07:10|541.13|535.13|541.16|535.16|541.18|535.18|541.11|535.11|0
1620666440000|2021-05-10 17:07:20|541.17|535.17|541.18|535.18|541.18|535.18|541.17|535.17|0
1620666450000|2021-05-10 17:07:30|541.25|535.25|541.24|535.24|541.25|535.25|541.24|535.24|0
1620666460000|2021-05-10 17:07:40|541.18|535.18|541.24|535.24|541.24|535.24|541.18|535.18|0
1620666470000|2021-05-10 17:07:50|541.21|535.21|541.21|535.21|541.21|535.21|541.21|535.21|0
1620666480000|2021-05-10 17:08:00|541.22|535.22|541.21|535.21|541.22|535.22|541.19|535.19|0
1620666490000|2021-05-10 17:08:10|541.2|535.2|541.2|535.2|541.2|535.2|541.2|535.2|0
1620666500000|2021-05-10 17:08:20|541.21|535.21|541.25|535.25|541.25|535.25|541.21|535.21|0
1620666510000|2021-05-10 17:08:30|541.32|535.32|540.82|534.82|541.32|535.32|540.82|534.82|0
1620666520000|2021-05-10 17:08:40|540.92|534.92|540.81|534.81|540.92|534.92|540.79|534.79|0
1620666530000|2021-05-10 17:08:50|540.91|534.91|540.84|534.84|540.91|534.91|540.84|534.84|0
1620666540000|2021-05-10 17:09:00|540.87|534.87|540.87|534.87|540.87|534.87|540.87|534.87|0
1620666550000|2021-05-10 17:09:10|540.78|534.78|540.86|534.86|540.86|534.86|540.71|534.71|0
1620666560000|2021-05-10 17:09:20|540.89|534.89|540.76|534.76|540.89|534.89|540.76|534.76|0
1620666570000|2021-05-10 17:09:30|540.85|534.85|540.98|534.98|540.98|534.98|540.85|534.85|0
1620666580000|2021-05-10 17:09:40|540.99|534.99|540.99|534.99|540.99|534.99|540.99|534.99|0
1620666590000|2021-05-10 17:09:50|541.01|535.01|541.13|535.13|541.13|535.13|541.01|535.01|0
1620666600000|2021-05-10 17:10:00|541.17|535.17|541.12|535.12|541.17|535.17|541.12|535.12|0
1620666610000|2021-05-10 17:10:10|541.2|535.2|541.24|535.24|541.24|535.24|541.2|535.2|0
1620666630000|2021-05-10 17:10:30|541.22|535.22|541.21|535.21|541.22|535.22|541.21|535.21|0
1620666640000|2021-05-10 17:10:40|541.03|535.03|541.02|535.02|541.03|535.03|541.02|535.02|0
1620666660000|2021-05-10 17:11:00|541.09|535.09|541.09|535.09|541.09|535.09|541.09|535.09|0
1620666670000|2021-05-10 17:11:10|541.12|535.12|541.12|535.12|541.12|535.12|541.12|535.12|0
1620666680000|2021-05-10 17:11:20|541.13|535.13|541.14|535.14|541.14|535.14|541.13|535.13|0
1620666700000|2021-05-10 17:11:40|541.18|535.18|541.17|535.17|541.18|535.18|541.17|535.17|0
1620666710000|2021-05-10 17:11:50|541.2|535.2|541.2|535.2|541.2|535.2|541.2|535.2|0
1620666720000|2021-05-10 17:12:00|541.1|535.1|541.11|535.11|541.2|535.2|541.1|535.1|0
1620666730000|2021-05-10 17:12:10|541.1|535.1|541.13|535.13|541.13|535.13|541.1|535.1|0
1620666740000|2021-05-10 17:12:20|541.11|535.11|541.11|535.11|541.11|535.11|541.11|535.11|0
1620666750000|2021-05-10 17:12:30|541.12|535.12|541.21|535.21|541.21|535.21|541.12|535.12|0
1620666760000|2021-05-10 17:12:40|541.26|535.26|541.45|535.45|541.48|535.48|541.26|535.26|0
1620666770000|2021-05-10 17:12:50|541.58|535.58|541.58|535.58|541.58|535.58|541.58|535.58|0
1620666780000|2021-05-10 17:13:00|541.67|535.67|541.71|535.71|541.71|535.71|541.67|535.67|0
1620666790000|2021-05-10 17:13:10|541.61|535.61|541.65|535.65|541.65|535.65|541.61|535.61|0
1620666800000|2021-05-10 17:13:20|541.68|535.68|541.69|535.69|541.69|535.69|541.68|535.68|0
1620666810000|2021-05-10 17:13:30|541.73|535.73|540.63|534.63|541.73|535.73|540.39|534.39|0
1620666820000|2021-05-10 17:13:40|540.73|534.73|541.19|535.19|541.2|535.2|540.7|534.7|0
1620666830000|2021-05-10 17:13:50|541.2|535.2|541.41|535.41|541.41|535.41|541.19|535.19|0
1620666840000|2021-05-10 17:14:00|541.32|535.32|541.55|535.55|541.55|535.55|541.32|535.32|0
1620666850000|2021-05-10 17:14:10|541.52|535.52|541.58|535.58|541.61|535.61|541.52|535.52|0
1620666860000|2021-05-10 17:14:20|541.59|535.59|541.59|535.59|541.59|535.59|541.49|535.49|0
1620666870000|2021-05-10 17:14:30|541.49|535.49|541.5|535.5|541.5|535.5|541.49|535.49|0
1620666880000|2021-05-10 17:14:40|541.48|535.48|541.45|535.45|541.53|535.53|541.45|535.45|0
1620666890000|2021-05-10 17:14:50|541.43|535.43|541.41|535.41|541.43|535.43|541.41|535.41|0
1620666900000|2021-05-10 17:15:00|541.4|535.4|541.43|535.43|541.5|535.5|541.4|535.4|0
1620666910000|2021-05-10 17:15:10|541.44|535.44|541.55|535.55|541.55|535.55|541.43|535.43|0
1620666920000|2021-05-10 17:15:20|541.68|535.68|541.67|535.67|541.68|535.68|541.66|535.66|0
1620666930000|2021-05-10 17:15:30|541.66|535.66|541.66|535.66|541.67|535.67|541.66|535.66|0
1620666940000|2021-05-10 17:15:40|541.68|535.68|541.68|535.68|541.68|535.68|541.68|535.68|0
1620666950000|2021-05-10 17:15:50|541.69|535.69|541.7|535.7|541.7|535.7|541.69|535.69|0
1620666960000|2021-05-10 17:16:00|541.72|535.72|541.78|535.78|541.78|535.78|541.72|535.72|0
1620666970000|2021-05-10 17:16:10|541.75|535.75|541.79|535.79|541.8|535.8|541.74|535.74|0
1620666980000|2021-05-10 17:16:20|541.8|535.8|542.08|536.08|542.08|536.08|541.8|535.8|0
1620666990000|2021-05-10 17:16:30|542.07|536.07|542.07|536.07|542.07|536.07|542.07|536.07|0
1620667000000|2021-05-10 17:16:40|542.06|536.06|542.07|536.07|542.07|536.07|542.06|536.06|0
1620667010000|2021-05-10 17:16:50|542.08|536.08|542.11|536.11|542.12|536.12|542.08|536.08|0
1620667020000|2021-05-10 17:17:00|542.2|536.2|542.18|536.18|542.2|536.2|542.18|536.18|0
1620667030000|2021-05-10 17:17:10|542.17|536.17|542.17|536.17|542.17|536.17|542.17|536.17|0
1620667040000|2021-05-10 17:17:20|542.24|536.24|542.24|536.24|542.24|536.24|542.24|536.24|0
1620667050000|2021-05-10 17:17:30|542.26|536.26|542.26|536.26|542.26|536.26|542.26|536.26|0
1620667060000|2021-05-10 17:17:40|542.28|536.28|542.23|536.23|542.28|536.28|542.23|536.23|0
1620667070000|2021-05-10 17:17:50|542.19|536.19|541.97|535.97|542.19|536.19|541.97|535.97|0
1620667080000|2021-05-10 17:18:00|541.96|535.96|541.99|535.99|541.99|535.99|541.96|535.96|0
1620667090000|2021-05-10 17:18:10|542|536|542.05|536.05|542.05|536.05|541.99|535.99|0
1620667100000|2021-05-10 17:18:20|542.11|536.11|542.37|536.37|542.37|536.37|542.1|536.1|0
1620667110000|2021-05-10 17:18:30|542.38|536.38|542.43|536.43|542.43|536.43|542.37|536.37|0
1620667120000|2021-05-10 17:18:40|542.42|536.42|542.15|536.15|542.42|536.42|542.15|536.15|0
1620667130000|2021-05-10 17:18:50|542.12|536.12|542.1|536.1|542.12|536.12|542.1|536.1|0
1620667140000|2021-05-10 17:19:00|542.12|536.12|542.12|536.12|542.12|536.12|542.12|536.12|0
1620667150000|2021-05-10 17:19:10|542.03|536.03|541.96|535.96|542.03|536.03|541.95|535.95|0
1620667160000|2021-05-10 17:19:20|542.09|536.09|542.1|536.1|542.1|536.1|542.09|536.09|0
1620667170000|2021-05-10 17:19:30|542.11|536.11|542.1|536.1|542.11|536.11|542.1|536.1|0
1620667180000|2021-05-10 17:19:40|542.13|536.13|542.63|536.63|542.63|536.63|542.13|536.13|0
1620667190000|2021-05-10 17:19:50|542.64|536.64|542.64|536.64|542.7|536.7|542.64|536.64|0
1620667200000|2021-05-10 17:20:00|542.66|536.66|542.66|536.66|542.66|536.66|542.66|536.66|0
1620667210000|2021-05-10 17:20:10|542.78|536.78|542.79|536.79|542.8|536.8|542.78|536.78|0
1620667220000|2021-05-10 17:20:20|542.88|536.88|542.82|536.82|542.88|536.88|542.81|536.81|0
1620667230000|2021-05-10 17:20:30|542.86|536.86|542.85|536.85|542.86|536.86|542.85|536.85|0
1620667240000|2021-05-10 17:20:40|542.88|536.88|542.91|536.91|542.91|536.91|542.86|536.86|0
1620667250000|2021-05-10 17:20:50|542.95|536.95|542.91|536.91|542.95|536.95|542.85|536.85|0
1620667260000|2021-05-10 17:21:00|542.92|536.92|543.09|537.09|543.09|537.09|542.91|536.91|0
1620667270000|2021-05-10 17:21:10|543|537|542.85|536.85|543|537|542.85|536.85|0
1620667280000|2021-05-10 17:21:20|542.76|536.76|542.76|536.76|542.76|536.76|542.76|536.76|0
1620667290000|2021-05-10 17:21:30|542.67|536.67|542.71|536.71|542.76|536.76|542.67|536.67|0
1620667300000|2021-05-10 17:21:40|542.72|536.72|542.71|536.71|542.72|536.72|542.71|536.71|0
1620667310000|2021-05-10 17:21:50|542.77|536.77|542.77|536.77|542.77|536.77|542.77|536.77|0
1620667320000|2021-05-10 17:22:00|542.75|536.75|542.79|536.79|542.79|536.79|542.75|536.75|0
1620667330000|2021-05-10 17:22:10|542.77|536.77|542.86|536.86|542.88|536.88|542.77|536.77|0
1620667350000|2021-05-10 17:22:30|542.92|536.92|542.94|536.94|542.94|536.94|542.9|536.9|0
1620667360000|2021-05-10 17:22:40|542.93|536.93|542.96|536.96|542.96|536.96|542.93|536.93|0
1620667370000|2021-05-10 17:22:50|543.1|537.1|543.09|537.09|543.11|537.11|543.07|537.07|0
1620667380000|2021-05-10 17:23:00|542.99|536.99|543.01|537.01|543.01|537.01|542.99|536.99|0
1620667390000|2021-05-10 17:23:10|543.04|537.04|543.05|537.05|543.05|537.05|543.04|537.04|0
1620667400000|2021-05-10 17:23:20|543.04|537.04|542.97|536.97|543.05|537.05|542.97|536.97|0
1620667410000|2021-05-10 17:23:30|543|537|542.96|536.96|543|537|542.96|536.96|0
1620667420000|2021-05-10 17:23:40|542.98|536.98|542.98|536.98|542.98|536.98|542.97|536.97|0
1620667450000|2021-05-10 17:24:10|543.17|537.17|543.23|537.23|543.23|537.23|543.16|537.16|0
1620667460000|2021-05-10 17:24:20|543.26|537.26|543.37|537.37|543.37|537.37|543.26|537.26|0
1620667470000|2021-05-10 17:24:30|543.4|537.4|543.4|537.4|543.4|537.4|543.4|537.4|0
1620667490000|2021-05-10 17:24:50|543.35|537.35|543.35|537.35|543.35|537.35|543.35|537.35|0
1620667500000|2021-05-10 17:25:00|543.44|537.44|543.33|537.33|543.45|537.45|543.33|537.33|0
1620667510000|2021-05-10 17:25:10|543.34|537.34|543.34|537.34|543.34|537.34|543.34|537.34|0
1620667520000|2021-05-10 17:25:20|543.16|537.16|543.04|537.04|543.16|537.16|543.04|537.04|0
1620667530000|2021-05-10 17:25:30|543.14|537.14|543.14|537.14|543.14|537.14|543.14|537.14|0
1620667540000|2021-05-10 17:25:40|543.17|537.17|543.17|537.17|543.17|537.17|543.17|537.17|0
1620667560000|2021-05-10 17:26:00|543.18|537.18|543.41|537.41|543.41|537.41|543.18|537.18|0
1620667570000|2021-05-10 17:26:10|543.31|537.31|543.31|537.31|543.31|537.31|543.31|537.31|0
1620667580000|2021-05-10 17:26:20|543.34|537.34|543.4|537.4|543.4|537.4|543.34|537.34|0
1620667590000|2021-05-10 17:26:30|543.31|537.31|543.31|537.31|543.31|537.31|543.31|537.31|0
1620667600000|2021-05-10 17:26:40|543.26|537.26|543.28|537.28|543.28|537.28|543.23|537.23|0
1620667610000|2021-05-10 17:26:50|543.27|537.27|543.27|537.27|543.28|537.28|543.27|537.27|0
1620667620000|2021-05-10 17:27:00|543.38|537.38|543.38|537.38|543.38|537.38|543.38|537.38|0
1620667630000|2021-05-10 17:27:10|543.4|537.4|543.37|537.37|543.4|537.4|543.35|537.35|0
1620667640000|2021-05-10 17:27:20|543.28|537.28|543.28|537.28|543.28|537.28|543.28|537.28|0
1620667650000|2021-05-10 17:27:30|543.26|537.26|543.26|537.26|543.26|537.26|543.26|537.26|0
1620667660000|2021-05-10 17:27:40|543.23|537.23|543.28|537.28|543.28|537.28|543.23|537.23|0
1620667670000|2021-05-10 17:27:50|543.3|537.3|543.37|537.37|543.37|537.37|543.3|537.3|0
1620667680000|2021-05-10 17:28:00|543.3|537.3|543.11|537.11|543.3|537.3|543.11|537.11|0
1620667690000|2021-05-10 17:28:10|543.28|537.28|543.26|537.26|543.28|537.28|543.26|537.26|0
1620667700000|2021-05-10 17:28:20|543.24|537.24|543.24|537.24|543.24|537.24|543.24|537.24|0
1620667730000|2021-05-10 17:28:50|543.2|537.2|543.2|537.2|543.21|537.21|543.2|537.2|0
1620667740000|2021-05-10 17:29:00|543.22|537.22|543.25|537.25|543.25|537.25|543.22|537.22|0
1620667750000|2021-05-10 17:29:10|543.26|537.26|543.28|537.28|543.28|537.28|543.26|537.26|0
1620667760000|2021-05-10 17:29:20|543.23|537.23|542.93|536.93|543.23|537.23|542.93|536.93|0
1620667770000|2021-05-10 17:29:30|542.84|536.84|542.76|536.76|542.85|536.85|542.76|536.76|0
1620667780000|2021-05-10 17:29:40|542.77|536.77|542.95|536.95|542.95|536.95|542.77|536.77|0
1620667790000|2021-05-10 17:29:50|542.93|536.93|542.88|536.88|542.93|536.93|542.88|536.88|0
1620667800000|2021-05-10 17:30:00|542.7|536.7|541.94|535.94|542.7|536.7|541.94|535.94|0
1620667810000|2021-05-10 17:30:10|541.92|535.92|542.02|536.02|542.02|536.02|541.92|535.92|0
1620667820000|2021-05-10 17:30:20|542.03|536.03|541.97|535.97|542.03|536.03|541.97|535.97|0
1620667830000|2021-05-10 17:30:30|541.93|535.93|541.97|535.97|541.97|535.97|541.93|535.93|0
1620667840000|2021-05-10 17:30:40|541.95|535.95|541.96|535.96|541.99|535.99|541.95|535.95|0
1620667850000|2021-05-10 17:30:50|541.95|535.95|541.94|535.94|541.95|535.95|541.94|535.94|0
1620667860000|2021-05-10 17:31:00|541.98|535.98|542.28|536.28|542.28|536.28|541.98|535.98|0
1620667870000|2021-05-10 17:31:10|542.19|536.19|542.19|536.19|542.19|536.19|542.19|536.19|0
1620667880000|2021-05-10 17:31:20|542.03|536.03|542.03|536.03|542.03|536.03|542.03|536.03|0
1620667890000|2021-05-10 17:31:30|541.9|535.9|541.85|535.85|541.9|535.9|541.85|535.85|0
1620667900000|2021-05-10 17:31:40|541.86|535.86|541.86|535.86|541.86|535.86|541.86|535.86|0
1620667910000|2021-05-10 17:31:50|541.9|535.9|541.92|535.92|541.92|535.92|541.9|535.9|0
1620667920000|2021-05-10 17:32:00|541.82|535.82|541.82|535.82|541.82|535.82|541.82|535.82|0
1620667930000|2021-05-10 17:32:10|541.81|535.81|541.94|535.94|541.94|535.94|541.81|535.81|0
1620667940000|2021-05-10 17:32:20|541.96|535.96|542.01|536.01|542.01|536.01|541.96|535.96|0
1620667950000|2021-05-10 17:32:30|542.04|536.04|542.06|536.06|542.06|536.06|542.04|536.04|0
1620667960000|2021-05-10 17:32:40|542.34|536.34|542.34|536.34|542.34|536.34|542.34|536.34|0
1620667970000|2021-05-10 17:32:50|542.33|536.33|542.33|536.33|542.34|536.34|542.33|536.33|0
1620667990000|2021-05-10 17:33:10|542.32|536.32|542.32|536.32|542.32|536.32|542.32|536.32|0
1620668000000|2021-05-10 17:33:20|542.23|536.23|542.1|536.1|542.23|536.23|542.1|536.1|0
1620668010000|2021-05-10 17:33:30|542.13|536.13|542.22|536.22|542.31|536.31|542.13|536.13|0
1620668020000|2021-05-10 17:33:40|542.19|536.19|542.19|536.19|542.19|536.19|542.19|536.19|0
1620668030000|2021-05-10 17:33:50|542.2|536.2|542.2|536.2|542.2|536.2|542.2|536.2|0
1620668040000|2021-05-10 17:34:00|542.34|536.34|542.33|536.33|542.36|536.36|542.33|536.33|0
1620668060000|2021-05-10 17:34:20|542.34|536.34|542.36|536.36|542.36|536.36|542.33|536.33|0
1620668070000|2021-05-10 17:34:30|542.35|536.35|542.35|536.35|542.37|536.37|542.35|536.35|0
1620668080000|2021-05-10 17:34:40|542.36|536.36|542.36|536.36|542.36|536.36|542.36|536.36|0
1620668090000|2021-05-10 17:34:50|542.35|536.35|542.35|536.35|542.36|536.36|542.35|536.35|0
1620668100000|2021-05-10 17:35:00|542.36|536.36|542.36|536.36|542.36|536.36|542.35|536.35|0
1620668110000|2021-05-10 17:35:10|542.35|536.35|542.36|536.36|542.36|536.36|542.35|536.35|0
1620668130000|2021-05-10 17:35:30|542.38|536.38|542.37|536.37|542.38|536.38|542.37|536.37|0
1620668140000|2021-05-10 17:35:40|542.33|536.33|542.3|536.3|542.34|536.34|542.3|536.3|0
1620668150000|2021-05-10 17:35:50|542.32|536.32|542.32|536.32|542.32|536.32|542.32|536.32|0
1620668160000|2021-05-10 17:36:00|542.33|536.33|542.16|536.16|542.33|536.33|542.15|536.15|0
1620668170000|2021-05-10 17:36:10|542.17|536.17|542.17|536.17|542.17|536.17|542.17|536.17|0
1620668180000|2021-05-10 17:36:20|542.16|536.16|542.07|536.07|542.16|536.16|542.07|536.07|0
1620668190000|2021-05-10 17:36:30|541.97|535.97|541.96|535.96|541.97|535.97|541.89|535.89|0
1620668200000|2021-05-10 17:36:40|541.92|535.92|541.92|535.92|541.92|535.92|541.91|535.91|0
1620668210000|2021-05-10 17:36:50|541.9|535.9|541.81|535.81|541.9|535.9|541.81|535.81|0
1620668220000|2021-05-10 17:37:00|541.75|535.75|541.77|535.77|541.77|535.77|541.74|535.74|0
1620668230000|2021-05-10 17:37:10|541.76|535.76|541.5|535.5|541.76|535.76|541.5|535.5|0
1620668240000|2021-05-10 17:37:20|541.51|535.51|541.38|535.38|541.51|535.51|541.38|535.38|0
1620668250000|2021-05-10 17:37:30|541.47|535.47|541.49|535.49|541.49|535.49|541.47|535.47|0
1620668260000|2021-05-10 17:37:40|541.48|535.48|541.48|535.48|541.49|535.49|541.48|535.48|0
1620668270000|2021-05-10 17:37:50|541.49|535.49|541.45|535.45|541.49|535.49|541.45|535.45|0
1620668280000|2021-05-10 17:38:00|541.47|535.47|541.44|535.44|541.47|535.47|541.44|535.44|0
1620668290000|2021-05-10 17:38:10|541.53|535.53|541.44|535.44|541.54|535.54|541.44|535.44|0
1620668300000|2021-05-10 17:38:20|541.43|535.43|541.4|535.4|541.43|535.43|541.4|535.4|0
1620668310000|2021-05-10 17:38:30|541.46|535.46|541.46|535.46|541.46|535.46|541.46|535.46|0
1620668330000|2021-05-10 17:38:50|541.5|535.5|541.49|535.49|541.5|535.5|541.49|535.49|0
1620668340000|2021-05-10 17:39:00|541.59|535.59|541.58|535.58|541.59|535.59|541.58|535.58|0
1620668350000|2021-05-10 17:39:10|541.59|535.59|541.58|535.58|541.59|535.59|541.58|535.58|0
1620668360000|2021-05-10 17:39:20|541.49|535.49|541.49|535.49|541.5|535.5|541.49|535.49|0
1620668370000|2021-05-10 17:39:30|541.48|535.48|541.46|535.46|541.48|535.48|541.46|535.46|0
1620668380000|2021-05-10 17:39:40|541.47|535.47|541.44|535.44|541.47|535.47|541.44|535.44|0
1620668390000|2021-05-10 17:39:50|541.43|535.43|541.52|535.52|541.54|535.54|541.43|535.43|0
1620668400000|2021-05-10 17:40:00|541.71|535.71|541.64|535.64|541.71|535.71|541.64|535.64|0
1620668410000|2021-05-10 17:40:10|541.51|535.51|541.43|535.43|541.53|535.53|541.43|535.43|0
1620668420000|2021-05-10 17:40:20|541.44|535.44|541.45|535.45|541.45|535.45|541.44|535.44|0
1620668430000|2021-05-10 17:40:30|541.44|535.44|541.36|535.36|541.44|535.44|541.36|535.36|0
1620668440000|2021-05-10 17:40:40|541.37|535.37|541.79|535.79|541.79|535.79|541.36|535.36|0
1620668450000|2021-05-10 17:40:50|541.86|535.86|542.43|536.43|542.43|536.43|541.86|535.86|0
1620668460000|2021-05-10 17:41:00|542.42|536.42|542.44|536.44|542.44|536.44|542.42|536.42|0
1620668470000|2021-05-10 17:41:10|542.45|536.45|542.45|536.45|542.45|536.45|542.45|536.45|0
1620668480000|2021-05-10 17:41:20|542.44|536.44|542.43|536.43|542.45|536.45|542.43|536.43|0
1620668490000|2021-05-10 17:41:30|542.45|536.45|542.57|536.57|542.58|536.58|542.45|536.45|0
1620668500000|2021-05-10 17:41:40|542.54|536.54|542.69|536.69|542.69|536.69|542.54|536.54|0
1620668510000|2021-05-10 17:41:50|542.61|536.61|542.59|536.59|542.61|536.61|542.59|536.59|0
1620668520000|2021-05-10 17:42:00|542.57|536.57|542.41|536.41|542.57|536.57|542.41|536.41|0
1620668530000|2021-05-10 17:42:10|542.42|536.42|542.4|536.4|542.42|536.42|542.4|536.4|0
1620668540000|2021-05-10 17:42:20|542.45|536.45|542.44|536.44|542.45|536.45|542.44|536.44|0
1620668550000|2021-05-10 17:42:30|542.39|536.39|542.29|536.29|542.39|536.39|542.29|536.29|0
1620668560000|2021-05-10 17:42:40|542.3|536.3|542.3|536.3|542.3|536.3|542.3|536.3|0
1620668570000|2021-05-10 17:42:50|542.21|536.21|542.16|536.16|542.21|536.21|542.16|536.16|0
1620668580000|2021-05-10 17:43:00|542.15|536.15|542.13|536.13|542.15|536.15|542.13|536.13|0
1620668590000|2021-05-10 17:43:10|542.12|536.12|541.97|535.97|542.12|536.12|541.97|535.97|0
1620668600000|2021-05-10 17:43:20|541.98|535.98|542.13|536.13|542.13|536.13|541.97|535.97|0
1620668610000|2021-05-10 17:43:30|542.12|536.12|542.02|536.02|542.12|536.12|542.02|536.02|0
1620668620000|2021-05-10 17:43:40|542.11|536.11|542.02|536.02|542.11|536.11|542.02|536.02|0
1620668630000|2021-05-10 17:43:50|541.91|535.91|541.88|535.88|541.91|535.91|541.88|535.88|0
1620668640000|2021-05-10 17:44:00|541.7|535.7|541.7|535.7|541.7|535.7|541.7|535.7|0
1620668650000|2021-05-10 17:44:10|541.67|535.67|541.61|535.61|541.67|535.67|541.61|535.61|0
1620668660000|2021-05-10 17:44:20|541.63|535.63|541.62|535.62|541.63|535.63|541.62|535.62|0
1620668670000|2021-05-10 17:44:30|541.72|535.72|541.77|535.77|541.78|535.78|541.72|535.72|0
1620668680000|2021-05-10 17:44:40|541.8|535.8|542.11|536.11|542.12|536.12|541.8|535.8|0
1620668690000|2021-05-10 17:44:50|542.12|536.12|542.13|536.13|542.13|536.13|542.12|536.12|0
1620668700000|2021-05-10 17:45:00|542.16|536.16|542.08|536.08|542.16|536.16|542.08|536.08|0
1620668710000|2021-05-10 17:45:10|542.09|536.09|542.08|536.08|542.09|536.09|542.08|536.08|0
1620668720000|2021-05-10 17:45:20|542.09|536.09|542.08|536.08|542.19|536.19|542.08|536.08|0
1620668730000|2021-05-10 17:45:30|542.17|536.17|542.15|536.15|542.17|536.17|542.14|536.14|0
1620668740000|2021-05-10 17:45:40|542.12|536.12|542.22|536.22|542.22|536.22|542.12|536.12|0
1620668750000|2021-05-10 17:45:50|542.32|536.32|542.47|536.47|542.47|536.47|542.32|536.32|0
1620668760000|2021-05-10 17:46:00|542.28|536.28|542.19|536.19|542.29|536.29|542.19|536.19|0
1620668770000|2021-05-10 17:46:10|542.28|536.28|542.28|536.28|542.28|536.28|542.28|536.28|0
1620668780000|2021-05-10 17:46:20|542.32|536.32|542.33|536.33|542.33|536.33|542.32|536.32|0
1620668790000|2021-05-10 17:46:30|542.3|536.3|542.3|536.3|542.3|536.3|542.3|536.3|0
1620668800000|2021-05-10 17:46:40|542.31|536.31|542.31|536.31|542.32|536.32|542.31|536.31|0
1620668810000|2021-05-10 17:46:50|542.22|536.22|542.24|536.24|542.24|536.24|542.22|536.22|0
1620668820000|2021-05-10 17:47:00|542.2|536.2|542.13|536.13|542.2|536.2|542.13|536.13|0
1620668830000|2021-05-10 17:47:10|542.14|536.14|542.1|536.1|542.14|536.14|542.09|536.09|0
1620668840000|2021-05-10 17:47:20|542.11|536.11|542.11|536.11|542.11|536.11|542.11|536.11|0
1620668850000|2021-05-10 17:47:30|542.1|536.1|541.86|535.86|542.11|536.11|541.86|535.86|0
1620668860000|2021-05-10 17:47:40|541.81|535.81|541.81|535.81|541.81|535.81|541.81|535.81|0
1620668870000|2021-05-10 17:47:50|541.78|535.78|541.78|535.78|541.78|535.78|541.78|535.78|0
1620668880000|2021-05-10 17:48:00|541.75|535.75|541.72|535.72|541.75|535.75|541.72|535.72|0
1620668890000|2021-05-10 17:48:10|541.69|535.69|541.72|535.72|541.72|535.72|541.69|535.69|0
1620668900000|2021-05-10 17:48:20|541.73|535.73|541.73|535.73|541.73|535.73|541.72|535.72|0
1620668910000|2021-05-10 17:48:30|541.92|535.92|542.01|536.01|542.01|536.01|541.92|535.92|0
1620668920000|2021-05-10 17:48:40|542.03|536.03|542|536|542.03|536.03|542|536|0
1620668930000|2021-05-10 17:48:50|541.99|535.99|542.01|536.01|542.01|536.01|541.99|535.99|0
1620668940000|2021-05-10 17:49:00|542.1|536.1|542.08|536.08|542.1|536.1|542.07|536.07|0
1620668950000|2021-05-10 17:49:10|542.12|536.12|542.04|536.04|542.12|536.12|542.04|536.04|0
1620668960000|2021-05-10 17:49:20|542.03|536.03|541.85|535.85|542.03|536.03|541.85|535.85|0
1620668970000|2021-05-10 17:49:30|541.82|535.82|541.83|535.83|541.83|535.83|541.82|535.82|0
1620668980000|2021-05-10 17:49:40|541.82|535.82|541.93|535.93|541.93|535.93|541.82|535.82|0
1620668990000|2021-05-10 17:49:50|541.91|535.91|542|536|542|536|541.91|535.91|0
1620669010000|2021-05-10 17:50:10|541.91|535.91|541.95|535.95|542.04|536.04|541.91|535.91|0
1620669030000|2021-05-10 17:50:30|541.97|535.97|541.99|535.99|542.02|536.02|541.97|535.97|0
1620669040000|2021-05-10 17:50:40|542|536|541.94|535.94|542|536|541.93|535.93|0
1620669050000|2021-05-10 17:50:50|541.93|535.93|541.93|535.93|541.93|535.93|541.93|535.93|0
1620669060000|2021-05-10 17:51:00|541.92|535.92|541.91|535.91|541.92|535.92|541.91|535.91|0
1620669070000|2021-05-10 17:51:10|541.88|535.88|541.88|535.88|541.88|535.88|541.88|535.88|0
1620669080000|2021-05-10 17:51:20|541.97|535.97|541.95|535.95|541.97|535.97|541.95|535.95|0
1620669090000|2021-05-10 17:51:30|541.84|535.84|541.84|535.84|541.84|535.84|541.83|535.83|0
1620669100000|2021-05-10 17:51:40|541.83|535.83|541.82|535.82|541.83|535.83|541.81|535.81|0
1620669110000|2021-05-10 17:51:50|541.91|535.91|541.95|535.95|541.95|535.95|541.91|535.91|0
1620669120000|2021-05-10 17:52:00|542.05|536.05|542.04|536.04|542.1|536.1|542.04|536.04|0
1620669130000|2021-05-10 17:52:10|542.06|536.06|541.97|535.97|542.06|536.06|541.97|535.97|0
1620669140000|2021-05-10 17:52:20|541.99|535.99|542.08|536.08|542.11|536.11|541.99|535.99|0
1620669150000|2021-05-10 17:52:30|542.14|536.14|542.3|536.3|542.3|536.3|542.14|536.14|0
1620669160000|2021-05-10 17:52:40|542.29|536.29|542.29|536.29|542.29|536.29|542.29|536.29|0
1620669180000|2021-05-10 17:53:00|542.23|536.23|542.26|536.26|542.26|536.26|542.23|536.23|0
1620669190000|2021-05-10 17:53:10|542.48|536.48|542.48|536.48|542.48|536.48|542.48|536.48|0
1620669200000|2021-05-10 17:53:20|542.45|536.45|542.45|536.45|542.45|536.45|542.45|536.45|0
1620669220000|2021-05-10 17:53:40|542.47|536.47|542.54|536.54|542.54|536.54|542.47|536.47|0
1620669230000|2021-05-10 17:53:50|542.6|536.6|542.6|536.6|542.6|536.6|542.6|536.6|0
1620669250000|2021-05-10 17:54:10|542.51|536.51|542.54|536.54|542.54|536.54|542.51|536.51|0
1620669270000|2021-05-10 17:54:30|542.45|536.45|542.31|536.31|542.45|536.45|542.31|536.31|0
1620669280000|2021-05-10 17:54:40|542.3|536.3|542.26|536.26|542.3|536.3|542.25|536.25|0
1620669290000|2021-05-10 17:54:50|542.19|536.19|542.14|536.14|542.19|536.19|542.14|536.14|0
1620669300000|2021-05-10 17:55:00|542.15|536.15|542.15|536.15|542.15|536.15|542.15|536.15|0
1620669310000|2021-05-10 17:55:10|542.16|536.16|542.13|536.13|542.16|536.16|542.13|536.13|0
1620669320000|2021-05-10 17:55:20|542.18|536.18|542.4|536.4|542.4|536.4|542.18|536.18|0
1620669330000|2021-05-10 17:55:30|542.36|536.36|542.31|536.31|542.36|536.36|542.31|536.31|0
1620669340000|2021-05-10 17:55:40|542.25|536.25|542.39|536.39|542.4|536.4|542.25|536.25|0
1620669350000|2021-05-10 17:55:50|542.37|536.37|542.17|536.17|542.37|536.37|542.17|536.17|0
1620669360000|2021-05-10 17:56:00|542.2|536.2|542.07|536.07|542.2|536.2|542.07|536.07|0
1620669390000|2021-05-10 17:56:30|542.08|536.08|541.89|535.89|542.08|536.08|541.89|535.89|0
1620669400000|2021-05-10 17:56:40|541.88|535.88|541.68|535.68|541.88|535.88|541.68|535.68|0
1620669410000|2021-05-10 17:56:50|541.53|535.53|541.33|535.33|541.53|535.53|541.33|535.33|0
1620669420000|2021-05-10 17:57:00|541.32|535.32|541.15|535.15|541.32|535.32|541.15|535.15|0
1620669430000|2021-05-10 17:57:10|541.27|535.27|541.21|535.21|541.27|535.27|541.2|535.2|0
1620669440000|2021-05-10 17:57:20|541.25|535.25|541.59|535.59|541.59|535.59|541.25|535.25|0
1620669450000|2021-05-10 17:57:30|541.6|535.6|541.61|535.61|541.61|535.61|541.6|535.6|0
1620669460000|2021-05-10 17:57:40|541.6|535.6|542.05|536.05|542.05|536.05|541.6|535.6|0
1620669470000|2021-05-10 17:57:50|542.09|536.09|542.84|536.84|542.84|536.84|542.09|536.09|0
1620669480000|2021-05-10 17:58:00|542.83|536.83|542.97|536.97|542.97|536.97|542.83|536.83|0
1620669490000|2021-05-10 17:58:10|543.07|537.07|543.11|537.11|543.11|537.11|543.07|537.07|0
1620669500000|2021-05-10 17:58:20|543.12|537.12|543.09|537.09|543.12|537.12|543.08|537.08|0
1620669510000|2021-05-10 17:58:30|543.1|537.1|543.25|537.25|543.25|537.25|543.06|537.06|0
1620669530000|2021-05-10 17:58:50|543.26|537.26|543.33|537.33|543.37|537.37|543.26|537.26|0
1620669540000|2021-05-10 17:59:00|543.35|537.35|543.4|537.4|543.4|537.4|543.35|537.35|0
1620669550000|2021-05-10 17:59:10|543.39|537.39|543.39|537.39|543.39|537.39|543.39|537.39|0
1620669560000|2021-05-10 17:59:20|543.38|537.38|543.4|537.4|543.4|537.4|543.38|537.38|0
1620669570000|2021-05-10 17:59:30|543.49|537.49|543.54|537.54|543.54|537.54|543.48|537.48|0
1620669580000|2021-05-10 17:59:40|543.53|537.53|543.48|537.48|543.53|537.53|543.48|537.48|0
1620669590000|2021-05-10 17:59:50|543.47|537.47|543.48|537.48|543.48|537.48|543.47|537.47|0
1620669600000|2021-05-10 18:00:00|543.47|537.47|543.47|537.47|543.47|537.47|543.47|537.47|0
1620669610000|2021-05-10 18:00:10|543.48|537.48|543.48|537.48|543.48|537.48|543.48|537.48|0
1620669620000|2021-05-10 18:00:20|543.46|537.46|543.46|537.46|543.46|537.46|543.45|537.45|0
1620669630000|2021-05-10 18:00:30|543.45|537.45|543.17|537.17|543.45|537.45|543.17|537.17|0
1620669640000|2021-05-10 18:00:40|543.18|537.18|542.76|536.76|543.18|537.18|542.76|536.76|0
1620669650000|2021-05-10 18:00:50|542.8|536.8|542.78|536.78|542.8|536.8|542.76|536.76|0
1620669660000|2021-05-10 18:01:00|542.85|536.85|543.2|537.2|543.2|537.2|542.85|536.85|0
1620669670000|2021-05-10 18:01:10|543.19|537.19|543.19|537.19|543.19|537.19|543.19|537.19|0
1620669680000|2021-05-10 18:01:20|543.18|537.18|543.12|537.12|543.19|537.19|543.12|537.12|0
1620669690000|2021-05-10 18:01:30|543.1|537.1|543.09|537.09|543.1|537.1|543.09|537.09|0
1620669700000|2021-05-10 18:01:40|543.1|537.1|543.09|537.09|543.1|537.1|543.09|537.09|0
1620669710000|2021-05-10 18:01:50|543.13|537.13|543.13|537.13|543.14|537.14|543.13|537.13|0
1620669720000|2021-05-10 18:02:00|543.12|537.12|543.35|537.35|543.36|537.36|543.12|537.12|0
1620669730000|2021-05-10 18:02:10|543.36|537.36|543.45|537.45|543.45|537.45|543.35|537.35|0
1620669740000|2021-05-10 18:02:20|543.35|537.35|543.35|537.35|543.35|537.35|543.35|537.35|0
1620669760000|2021-05-10 18:02:40|543.36|537.36|543.27|537.27|543.37|537.37|543.27|537.27|0
1620669770000|2021-05-10 18:02:50|543.17|537.17|543.23|537.23|543.23|537.23|543.16|537.16|0
1620669780000|2021-05-10 18:03:00|543.22|537.22|543.13|537.13|543.22|537.22|543.13|537.13|0
1620669790000|2021-05-10 18:03:10|543.19|537.19|543.06|537.06|543.22|537.22|543.06|537.06|0
1620669800000|2021-05-10 18:03:20|542.92|536.92|542.95|536.95|542.95|536.95|542.92|536.92|0
1620669810000|2021-05-10 18:03:30|542.96|536.96|543.03|537.03|543.04|537.04|542.95|536.95|0
1620669820000|2021-05-10 18:03:40|543.04|537.04|543.23|537.23|543.23|537.23|543.04|537.04|0
1620669830000|2021-05-10 18:03:50|543.22|537.22|543.28|537.28|543.28|537.28|543.22|537.22|0
1620669840000|2021-05-10 18:04:00|543.29|537.29|543.37|537.37|543.37|537.37|543.29|537.29|0
1620669850000|2021-05-10 18:04:10|543.41|537.41|543.41|537.41|543.41|537.41|543.41|537.41|0
1620669860000|2021-05-10 18:04:20|543.36|537.36|543.36|537.36|543.36|537.36|543.36|537.36|0
1620669870000|2021-05-10 18:04:30|543.37|537.37|543.66|537.66|543.66|537.66|543.37|537.37|0
1620669880000|2021-05-10 18:04:40|543.75|537.75|543.79|537.79|543.79|537.79|543.75|537.75|0
1620669890000|2021-05-10 18:04:50|543.78|537.78|543.59|537.59|543.78|537.78|543.59|537.59|0
1620669900000|2021-05-10 18:05:00|543.52|537.52|543.59|537.59|543.59|537.59|543.52|537.52|0
1620669910000|2021-05-10 18:05:10|543.5|537.5|543.5|537.5|543.5|537.5|543.5|537.5|0
1620669920000|2021-05-10 18:05:20|543.57|537.57|543.51|537.51|543.57|537.57|543.51|537.51|0
1620669930000|2021-05-10 18:05:30|543.41|537.41|543.31|537.31|543.41|537.41|543.31|537.31|0
1620669940000|2021-05-10 18:05:40|543.32|537.32|543.15|537.15|543.32|537.32|543.14|537.14|0
1620669950000|2021-05-10 18:05:50|543.16|537.16|543.28|537.28|543.28|537.28|543.16|537.16|0
1620669960000|2021-05-10 18:06:00|543.3|537.3|543.3|537.3|543.3|537.3|543.3|537.3|0
1620669970000|2021-05-10 18:06:10|543.32|537.32|543.32|537.32|543.32|537.32|543.32|537.32|0
1620669980000|2021-05-10 18:06:20|543.33|537.33|543.33|537.33|543.33|537.33|543.33|537.33|0
1620669990000|2021-05-10 18:06:30|543.32|537.32|543.23|537.23|543.32|537.32|543.23|537.23|0
1620670010000|2021-05-10 18:06:50|543.32|537.32|543.23|537.23|543.32|537.32|543.23|537.23|0
1620670020000|2021-05-10 18:07:00|543.21|537.21|543.21|537.21|543.21|537.21|543.21|537.21|0
1620670030000|2021-05-10 18:07:10|543.19|537.19|543.22|537.22|543.22|537.22|543.19|537.19|0
1620670040000|2021-05-10 18:07:20|543.16|537.16|543.12|537.12|543.16|537.16|543.12|537.12|0
1620670050000|2021-05-10 18:07:30|543.13|537.13|543.13|537.13|543.13|537.13|543.12|537.12|0
1620670060000|2021-05-10 18:07:40|543.15|537.15|543.15|537.15|543.15|537.15|543.15|537.15|0
1620670070000|2021-05-10 18:07:50|543.16|537.16|543.13|537.13|543.16|537.16|543.13|537.13|0
1620670080000|2021-05-10 18:08:00|543.03|537.03|543.03|537.03|543.03|537.03|543.03|537.03|0
1620670090000|2021-05-10 18:08:10|543.04|537.04|542.93|536.93|543.06|537.06|542.93|536.93|0
1620670100000|2021-05-10 18:08:20|542.94|536.94|542.93|536.93|542.94|536.94|542.93|536.93|0
1620670110000|2021-05-10 18:08:30|542.94|536.94|542.96|536.96|542.96|536.96|542.94|536.94|0
1620670120000|2021-05-10 18:08:40|543.06|537.06|543.06|537.06|543.06|537.06|543.06|537.06|0
1620670130000|2021-05-10 18:08:50|543.13|537.13|543.4|537.4|543.41|537.41|543.13|537.13|0
1620670140000|2021-05-10 18:09:00|543.41|537.41|543.31|537.31|543.41|537.41|543.31|537.31|0
1620670150000|2021-05-10 18:09:10|543.28|537.28|543.29|537.29|543.29|537.29|543.28|537.28|0
1620670160000|2021-05-10 18:09:20|543.26|537.26|543.16|537.16|543.26|537.26|543.16|537.16|0
1620670170000|2021-05-10 18:09:30|543.13|537.13|543.18|537.18|543.23|537.23|543.13|537.13|0
1620670190000|2021-05-10 18:09:50|543.09|537.09|543.09|537.09|543.09|537.09|543.09|537.09|0
1620670200000|2021-05-10 18:10:00|543.1|537.1|543.12|537.12|543.16|537.16|543.1|537.1|0
1620670210000|2021-05-10 18:10:10|542.88|536.88|542.85|536.85|542.88|536.88|542.84|536.84|0
1620670220000|2021-05-10 18:10:20|542.84|536.84|542.85|536.85|542.85|536.85|542.84|536.84|0
1620670230000|2021-05-10 18:10:30|542.81|536.81|542.75|536.75|542.84|536.84|542.75|536.75|0
1620670240000|2021-05-10 18:10:40|542.72|536.72|542.68|536.68|542.72|536.72|542.67|536.67|0
1620670250000|2021-05-10 18:10:50|542.8|536.8|542.78|536.78|542.8|536.8|542.78|536.78|0
1620670260000|2021-05-10 18:11:00|542.81|536.81|542.81|536.81|542.81|536.81|542.81|536.81|0
1620670270000|2021-05-10 18:11:10|542.79|536.79|542.78|536.78|542.81|536.81|542.78|536.78|0
1620670280000|2021-05-10 18:11:20|542.77|536.77|542.67|536.67|542.77|536.77|542.67|536.67|0
1620670290000|2021-05-10 18:11:30|542.7|536.7|542.83|536.83|542.83|536.83|542.68|536.68|0
1620670300000|2021-05-10 18:11:40|542.84|536.84|542.86|536.86|542.86|536.86|542.84|536.84|0
1620670310000|2021-05-10 18:11:50|542.87|536.87|542.96|536.96|542.96|536.96|542.87|536.87|0
1620670320000|2021-05-10 18:12:00|542.97|536.97|542.99|536.99|542.99|536.99|542.97|536.97|0
1620670330000|2021-05-10 18:12:10|543.08|537.08|543.1|537.1|543.1|537.1|543.08|537.08|0
1620670340000|2021-05-10 18:12:20|543.09|537.09|542.96|536.96|543.1|537.1|542.96|536.96|0
1620670350000|2021-05-10 18:12:30|542.95|536.95|542.95|536.95|542.95|536.95|542.95|536.95|0
1620670360000|2021-05-10 18:12:40|542.86|536.86|542.87|536.87|542.87|536.87|542.85|536.85|0
1620670370000|2021-05-10 18:12:50|542.86|536.86|542.78|536.78|542.87|536.87|542.78|536.78|0
1620670380000|2021-05-10 18:13:00|542.74|536.74|542.71|536.71|542.74|536.74|542.7|536.7|0
1620670390000|2021-05-10 18:13:10|542.7|536.7|542.83|536.83|542.83|536.83|542.7|536.7|0
1620670400000|2021-05-10 18:13:20|542.82|536.82|542.91|536.91|542.91|536.91|542.81|536.81|0
1620670410000|2021-05-10 18:13:30|542.92|536.92|542.95|536.95|542.95|536.95|542.92|536.92|0
1620670420000|2021-05-10 18:13:40|542.96|536.96|542.97|536.97|542.97|536.97|542.95|536.95|0
1620670430000|2021-05-10 18:13:50|542.96|536.96|542.96|536.96|542.96|536.96|542.96|536.96|0
1620670440000|2021-05-10 18:14:00|542.84|536.84|542.82|536.82|542.84|536.84|542.82|536.82|0
1620670450000|2021-05-10 18:14:10|542.83|536.83|542.96|536.96|542.97|536.97|542.83|536.83|0
1620670460000|2021-05-10 18:14:20|542.94|536.94|542.91|536.91|542.94|536.94|542.91|536.91|0
1620670470000|2021-05-10 18:14:30|542.92|536.92|542.92|536.92|542.92|536.92|542.92|536.92|0
1620670480000|2021-05-10 18:14:40|542.91|536.91|542.91|536.91|542.94|536.94|542.91|536.91|0
1620670500000|2021-05-10 18:15:00|542.89|536.89|543.07|537.07|543.07|537.07|542.89|536.89|0
1620670510000|2021-05-10 18:15:10|542.97|536.97|542.96|536.96|542.97|536.97|542.96|536.96|0
1620670520000|2021-05-10 18:15:20|542.97|536.97|542.84|536.84|542.97|536.97|542.84|536.84|0
1620670530000|2021-05-10 18:15:30|542.83|536.83|542.57|536.57|542.83|536.83|542.57|536.57|0
1620670540000|2021-05-10 18:15:40|542.54|536.54|542.15|536.15|542.54|536.54|542.12|536.12|0
1620670550000|2021-05-10 18:15:50|542.06|536.06|541.86|535.86|542.06|536.06|541.86|535.86|0
1620670560000|2021-05-10 18:16:00|541.77|535.77|541.46|535.46|541.77|535.77|541.43|535.43|0
1620670570000|2021-05-10 18:16:10|541.41|535.41|541.41|535.41|541.42|535.42|541.4|535.4|0
1620670580000|2021-05-10 18:16:20|541.42|535.42|541.59|535.59|541.59|535.59|541.4|535.4|0
1620670590000|2021-05-10 18:16:30|541.58|535.58|541.22|535.22|541.58|535.58|541.19|535.19|0
1620670600000|2021-05-10 18:16:40|541.21|535.21|541.2|535.2|541.21|535.21|541.18|535.18|0
1620670610000|2021-05-10 18:16:50|541.29|535.29|541.35|535.35|541.36|535.36|541.27|535.27|0
1620670620000|2021-05-10 18:17:00|541.32|535.32|541.3|535.3|541.33|535.33|541.3|535.3|0
1620670630000|2021-05-10 18:17:10|541.37|535.37|541.29|535.29|541.37|535.37|541.29|535.29|0
1620670640000|2021-05-10 18:17:20|541.07|535.07|541|535|541.07|535.07|540.99|534.99|0
1620670650000|2021-05-10 18:17:30|541.01|535.01|540.81|534.81|541.01|535.01|540.69|534.69|0
1620670660000|2021-05-10 18:17:40|540.8|534.8|540.71|534.71|540.8|534.8|540.7|534.7|0
1620670670000|2021-05-10 18:17:50|540.7|534.7|540.95|534.95|540.95|534.95|540.7|534.7|0
1620670680000|2021-05-10 18:18:00|540.9|534.9|540.84|534.84|540.9|534.9|540.84|534.84|0
1620670690000|2021-05-10 18:18:10|540.91|534.91|540.91|534.91|540.91|534.91|540.91|534.91|0
1620670700000|2021-05-10 18:18:20|540.88|534.88|540.78|534.78|540.88|534.88|540.77|534.77|0
1620670710000|2021-05-10 18:18:30|540.79|534.79|540.76|534.76|540.79|534.79|540.76|534.76|0
1620670720000|2021-05-10 18:18:40|540.86|534.86|540.85|534.85|540.86|534.86|540.85|534.85|0
1620670730000|2021-05-10 18:18:50|540.88|534.88|541.4|535.4|541.6|535.6|540.88|534.88|0
1620670740000|2021-05-10 18:19:00|541.42|535.42|541.42|535.42|541.42|535.42|541.42|535.42|0
1620670750000|2021-05-10 18:19:10|541.4|535.4|541.39|535.39|541.41|535.41|541.38|535.38|0
1620670760000|2021-05-10 18:19:20|541.14|535.14|541.15|535.15|541.15|535.15|541.14|535.14|0
1620670770000|2021-05-10 18:19:30|541.14|535.14|541.14|535.14|541.15|535.15|541.14|535.14|0
1620670780000|2021-05-10 18:19:40|541.13|535.13|541.19|535.19|541.19|535.19|541.1|535.1|0
1620670790000|2021-05-10 18:19:50|541.1|535.1|541.11|535.11|541.11|535.11|541.1|535.1|0
1620670800000|2021-05-10 18:20:00|541.12|535.12|541.39|535.39|541.39|535.39|541.12|535.12|0
1620670810000|2021-05-10 18:20:10|541.41|535.41|541.41|535.41|541.42|535.42|541.41|535.41|0
1620670820000|2021-05-10 18:20:20|541.4|535.4|541.4|535.4|541.4|535.4|541.4|535.4|0
1620670830000|2021-05-10 18:20:30|541.37|535.37|541.34|535.34|541.37|535.37|541.34|535.34|0
1620670840000|2021-05-10 18:20:40|541.35|535.35|541.22|535.22|541.36|535.36|541.22|535.22|0
1620670850000|2021-05-10 18:20:50|541.23|535.23|541.2|535.2|541.23|535.23|541.2|535.2|0
1620670860000|2021-05-10 18:21:00|541.19|535.19|541.09|535.09|541.19|535.19|541.09|535.09|0
1620670870000|2021-05-10 18:21:10|541.05|535.05|541.03|535.03|541.06|535.06|541.02|535.02|0
1620670880000|2021-05-10 18:21:20|541.02|535.02|541.03|535.03|541.04|535.04|541.02|535.02|0
1620670890000|2021-05-10 18:21:30|540.77|534.77|540.71|534.71|540.77|534.77|540.69|534.69|0
1620670900000|2021-05-10 18:21:40|540.69|534.69|540.71|534.71|540.74|534.74|540.69|534.69|0
1620670910000|2021-05-10 18:21:50|540.7|534.7|540.64|534.64|540.71|534.71|540.63|534.63|0
1620670920000|2021-05-10 18:22:00|540.46|534.46|540.36|534.36|540.46|534.46|540.36|534.36|0
1620670930000|2021-05-10 18:22:10|540.09|534.09|539.72|533.72|540.09|534.09|539.72|533.72|0
1620670940000|2021-05-10 18:22:20|539.73|533.73|539.55|533.55|539.73|533.73|539.55|533.55|0
1620670950000|2021-05-10 18:22:30|539.54|533.54|539.26|533.26|539.54|533.54|539.25|533.25|0
1620670960000|2021-05-10 18:22:40|539.36|533.36|539.35|533.35|539.36|533.36|539.35|533.35|0
1620670970000|2021-05-10 18:22:50|539.26|533.26|538.97|532.97|539.27|533.27|538.97|532.97|0
1620670980000|2021-05-10 18:23:00|538.96|532.96|539.27|533.27|539.27|533.27|538.96|532.96|0
1620670990000|2021-05-10 18:23:10|539.46|533.46|539.5|533.5|539.5|533.5|539.46|533.46|0
1620671000000|2021-05-10 18:23:20|539.51|533.51|539.83|533.83|539.83|533.83|539.51|533.51|0
1620671010000|2021-05-10 18:23:30|539.85|533.85|539.84|533.84|539.85|533.85|539.84|533.84|0
1620671020000|2021-05-10 18:23:40|539.75|533.75|539.75|533.75|539.75|533.75|539.75|533.75|0
1620671030000|2021-05-10 18:23:50|539.74|533.74|539.74|533.74|539.74|533.74|539.74|533.74|0
1620671040000|2021-05-10 18:24:00|539.78|533.78|539.78|533.78|539.78|533.78|539.78|533.78|0
1620671050000|2021-05-10 18:24:10|539.82|533.82|539.82|533.82|539.82|533.82|539.82|533.82|0
1620671060000|2021-05-10 18:24:20|539.83|533.83|539.79|533.79|539.83|533.83|539.78|533.78|0
1620671070000|2021-05-10 18:24:30|539.8|533.8|539.66|533.66|539.8|533.8|539.66|533.66|0
1620671080000|2021-05-10 18:24:40|539.67|533.67|539.68|533.68|539.68|533.68|539.67|533.67|0
1620671090000|2021-05-10 18:24:50|539.74|533.74|539.73|533.73|539.75|533.75|539.73|533.73|0
1620671100000|2021-05-10 18:25:00|539.72|533.72|539.75|533.75|539.75|533.75|539.72|533.72|0
1620671110000|2021-05-10 18:25:10|539.66|533.66|539.46|533.46|539.66|533.66|539.46|533.46|0
1620671120000|2021-05-10 18:25:20|539.47|533.47|539.33|533.33|539.47|533.47|539.33|533.33|0
1620671130000|2021-05-10 18:25:30|539.16|533.16|539.11|533.11|539.16|533.16|539.1|533.1|0
1620671140000|2021-05-10 18:25:40|539.12|533.12|539.38|533.38|539.38|533.38|539.12|533.12|0
1620671150000|2021-05-10 18:25:50|539.37|533.37|539.67|533.67|539.67|533.67|539.37|533.37|0
1620671160000|2021-05-10 18:26:00|539.68|533.68|539.86|533.86|539.96|533.96|539.68|533.68|0
1620671170000|2021-05-10 18:26:10|539.95|533.95|539.97|533.97|539.97|533.97|539.95|533.95|0
1620671180000|2021-05-10 18:26:20|539.79|533.79|539.69|533.69|539.79|533.79|539.69|533.69|0
1620671190000|2021-05-10 18:26:30|539.7|533.7|539.69|533.69|539.7|533.7|539.69|533.69|0
1620671200000|2021-05-10 18:26:40|539.84|533.84|539.84|533.84|539.84|533.84|539.84|533.84|0
1620671210000|2021-05-10 18:26:50|539.85|533.85|539.71|533.71|539.85|533.85|539.71|533.71|0
1620671220000|2021-05-10 18:27:00|539.62|533.62|539.62|533.62|539.62|533.62|539.62|533.62|0
1620671230000|2021-05-10 18:27:10|539.58|533.58|539.51|533.51|539.58|533.58|539.51|533.51|0
1620671240000|2021-05-10 18:27:20|539.52|533.52|539.48|533.48|539.52|533.52|539.48|533.48|0
1620671250000|2021-05-10 18:27:30|539.49|533.49|539.56|533.56|539.58|533.58|539.49|533.49|0
1620671260000|2021-05-10 18:27:40|539.55|533.55|539.55|533.55|539.55|533.55|539.55|533.55|0
1620671270000|2021-05-10 18:27:50|539.56|533.56|539.67|533.67|539.67|533.67|539.56|533.56|0
1620671290000|2021-05-10 18:28:10|539.66|533.66|539.59|533.59|539.66|533.66|539.59|533.59|0
1620671300000|2021-05-10 18:28:20|539.72|533.72|539.71|533.71|539.72|533.72|539.71|533.71|0
1620671320000|2021-05-10 18:28:40|539.68|533.68|539.8|533.8|539.8|533.8|539.68|533.68|0
1620671330000|2021-05-10 18:28:50|539.79|533.79|539.55|533.55|539.79|533.79|539.55|533.55|0
1620671340000|2021-05-10 18:29:00|539.46|533.46|539.46|533.46|539.46|533.46|539.46|533.46|0
1620671350000|2021-05-10 18:29:10|539.26|533.26|538.94|532.94|539.26|533.26|538.86|532.86|0
1620671360000|2021-05-10 18:29:20|538.92|532.92|538.82|532.82|538.92|532.92|538.82|532.82|0
1620671370000|2021-05-10 18:29:30|538.74|532.74|538.15|532.15|538.74|532.74|538.15|532.15|0
1620671390000|2021-05-10 18:29:50|538.18|532.18|538.13|532.13|538.18|532.18|538.12|532.12|0
1620671400000|2021-05-10 18:30:00|538.12|532.12|537.97|531.97|538.12|532.12|537.97|531.97|0
1620671410000|2021-05-10 18:30:10|537.96|531.96|537.58|531.58|537.96|531.96|537.58|531.58|0
1620671420000|2021-05-10 18:30:20|537.59|531.59|537.59|531.59|537.59|531.59|537.59|531.59|0
1620671430000|2021-05-10 18:30:30|537.5|531.5|537.44|531.44|537.5|531.5|537.44|531.44|0
1620671440000|2021-05-10 18:30:40|537.43|531.43|537.25|531.25|537.44|531.44|537.25|531.25|0
1620671450000|2021-05-10 18:30:50|537.34|531.34|537.49|531.49|537.49|531.49|537.34|531.34|0
1620671460000|2021-05-10 18:31:00|537.58|531.58|537.75|531.75|537.75|531.75|537.58|531.58|0
1620671470000|2021-05-10 18:31:10|537.65|531.65|537.65|531.65|537.65|531.65|537.65|531.65|0
1620671480000|2021-05-10 18:31:20|537.66|531.66|537.66|531.66|537.66|531.66|537.66|531.66|0
1620671490000|2021-05-10 18:31:30|537.51|531.51|537.54|531.54|537.55|531.55|537.51|531.51|0
1620671500000|2021-05-10 18:31:40|537.52|531.52|537.66|531.66|537.68|531.68|537.52|531.52|0
1620671510000|2021-05-10 18:31:50|537.75|531.75|537.73|531.73|537.75|531.75|537.73|531.73|0
1620671520000|2021-05-10 18:32:00|537.74|531.74|537.8|531.8|537.8|531.8|537.74|531.74|0
1620671530000|2021-05-10 18:32:10|537.77|531.77|537.72|531.72|537.77|531.77|537.72|531.72|0
1620671540000|2021-05-10 18:32:20|537.73|531.73|537.66|531.66|537.73|531.73|537.65|531.65|0
1620671550000|2021-05-10 18:32:30|537.63|531.63|537.7|531.7|537.7|531.7|537.63|531.63|0
1620671560000|2021-05-10 18:32:40|537.93|531.93|538.06|532.06|538.06|532.06|537.93|531.93|0
1620671570000|2021-05-10 18:32:50|538.05|532.05|538.09|532.09|538.09|532.09|538.05|532.05|0
1620671580000|2021-05-10 18:33:00|538.1|532.1|538.11|532.11|538.11|532.11|538.1|532.1|0
1620671590000|2021-05-10 18:33:10|538.09|532.09|537.97|531.97|538.09|532.09|537.96|531.96|0
1620671600000|2021-05-10 18:33:20|537.86|531.86|537.86|531.86|537.86|531.86|537.86|531.86|0
1620671610000|2021-05-10 18:33:30|537.85|531.85|537.86|531.86|537.86|531.86|537.85|531.85|0
1620671620000|2021-05-10 18:33:40|537.89|531.89|537.89|531.89|537.9|531.9|537.89|531.89|0
1620671630000|2021-05-10 18:33:50|537.9|531.9|537.93|531.93|537.93|531.93|537.9|531.9|0
1620671640000|2021-05-10 18:34:00|537.99|531.99|537.95|531.95|537.99|531.99|537.95|531.95|0
1620671650000|2021-05-10 18:34:10|537.94|531.94|538.21|532.21|538.21|532.21|537.92|531.92|0
1620671660000|2021-05-10 18:34:20|538.54|532.54|538.55|532.55|538.55|532.55|538.53|532.53|0
1620671670000|2021-05-10 18:34:30|538.58|532.58|538.58|532.58|538.58|532.58|538.58|532.58|0
1620671680000|2021-05-10 18:34:40|538.62|532.62|538.67|532.67|538.67|532.67|538.62|532.62|0
1620671690000|2021-05-10 18:34:50|538.66|532.66|538.77|532.77|538.77|532.77|538.66|532.66|0
1620671700000|2021-05-10 18:35:00|538.74|532.74|538.5|532.5|538.74|532.74|538.5|532.5|0
1620671710000|2021-05-10 18:35:10|538.3|532.3|538.29|532.29|538.3|532.3|538.29|532.29|0
1620671720000|2021-05-10 18:35:20|538.28|532.28|538.26|532.26|538.28|532.28|538.19|532.19|0
1620671730000|2021-05-10 18:35:30|538.44|532.44|538.33|532.33|538.44|532.44|538.33|532.33|0
1620671740000|2021-05-10 18:35:40|538.36|532.36|538.45|532.45|538.45|532.45|538.36|532.36|0
1620671750000|2021-05-10 18:35:50|538.39|532.39|538.39|532.39|538.4|532.4|538.39|532.39|0
1620671760000|2021-05-10 18:36:00|538.36|532.36|538.31|532.31|538.39|532.39|538.21|532.21|0
1620671770000|2021-05-10 18:36:10|538.3|532.3|538.29|532.29|538.3|532.3|538.29|532.29|0
1620671780000|2021-05-10 18:36:20|538.28|532.28|538.41|532.41|538.41|532.41|538.28|532.28|0
1620671790000|2021-05-10 18:36:30|538.4|532.4|538.4|532.4|538.5|532.5|538.4|532.4|0
1620671800000|2021-05-10 18:36:40|538.41|532.41|538.41|532.41|538.41|532.41|538.41|532.41|0
1620671810000|2021-05-10 18:36:50|538.45|532.45|538.4|532.4|538.45|532.45|538.4|532.4|0
1620671830000|2021-05-10 18:37:10|538.41|532.41|538.37|532.37|538.41|532.41|538.27|532.27|0
1620671840000|2021-05-10 18:37:20|538.32|532.32|538.32|532.32|538.32|532.32|538.32|532.32|0
1620671850000|2021-05-10 18:37:30|538.23|532.23|538.24|532.24|538.24|532.24|538.23|532.23|0
1620671860000|2021-05-10 18:37:40|538.27|532.27|538.28|532.28|538.28|532.28|538.27|532.27|0
1620671870000|2021-05-10 18:37:50|538.27|532.27|538.28|532.28|538.3|532.3|538.27|532.27|0
1620671880000|2021-05-10 18:38:00|538.27|532.27|538.17|532.17|538.27|532.27|538.17|532.17|0
1620671890000|2021-05-10 18:38:10|538.26|532.26|538.27|532.27|538.27|532.27|538.26|532.26|0
1620671900000|2021-05-10 18:38:20|538.37|532.37|538.84|532.84|538.84|532.84|538.37|532.37|0
1620671910000|2021-05-10 18:38:30|538.85|532.85|539.05|533.05|539.05|533.05|538.85|532.85|0
1620671920000|2021-05-10 18:38:40|539.06|533.06|539.47|533.47|539.47|533.47|539.06|533.06|0
1620671930000|2021-05-10 18:38:50|539.56|533.56|539.56|533.56|539.6|533.6|539.55|533.55|0
1620671940000|2021-05-10 18:39:00|539.55|533.55|539.61|533.61|539.61|533.61|539.47|533.47|0
1620671950000|2021-05-10 18:39:10|539.6|533.6|539.8|533.8|539.81|533.81|539.6|533.6|0
1620671960000|2021-05-10 18:39:20|539.81|533.81|540.02|534.02|540.02|534.02|539.81|533.81|0
1620671970000|2021-05-10 18:39:30|540.16|534.16|540.07|534.07|540.16|534.16|540.07|534.07|0
1620671990000|2021-05-10 18:39:50|540.09|534.09|540.19|534.19|540.25|534.25|540.09|534.09|0
1620672000000|2021-05-10 18:40:00|540.21|534.21|540.21|534.21|540.21|534.21|540.21|534.21|0
1620672010000|2021-05-10 18:40:10|540.19|534.19|539.93|533.93|540.2|534.2|539.93|533.93|0
1620672020000|2021-05-10 18:40:20|539.83|533.83|539.75|533.75|539.85|533.85|539.75|533.75|0
1620672030000|2021-05-10 18:40:30|539.79|533.79|540|534|540|534|539.79|533.79|0
1620672040000|2021-05-10 18:40:40|540.03|534.03|540.19|534.19|540.19|534.19|540.03|534.03|0
1620672050000|2021-05-10 18:40:50|540.21|534.21|540.28|534.28|540.32|534.32|540.21|534.21|0
1620672060000|2021-05-10 18:41:00|540.24|534.24|539.94|533.94|540.24|534.24|539.94|533.94|0
1620672070000|2021-05-10 18:41:10|539.93|533.93|539.83|533.83|539.93|533.93|539.83|533.83|0
1620672080000|2021-05-10 18:41:20|539.84|533.84|539.93|533.93|539.93|533.93|539.83|533.83|0
1620672090000|2021-05-10 18:41:30|540.03|534.03|540.03|534.03|540.03|534.03|540.03|534.03|0
1620672100000|2021-05-10 18:41:40|540.01|534.01|540.01|534.01|540.01|534.01|540.01|534.01|0
1620672110000|2021-05-10 18:41:50|540|534|540|534|540|534|540|534|0
1620672120000|2021-05-10 18:42:00|540.06|534.06|540.26|534.26|540.26|534.26|540.06|534.06|0
1620672130000|2021-05-10 18:42:10|540.14|534.14|539.89|533.89|540.14|534.14|539.89|533.89|0
1620672140000|2021-05-10 18:42:20|539.92|533.92|539.91|533.91|539.92|533.92|539.91|533.91|0
1620672150000|2021-05-10 18:42:30|539.94|533.94|539.94|533.94|539.94|533.94|539.94|533.94|0
1620672160000|2021-05-10 18:42:40|539.92|533.92|539.94|533.94|539.94|533.94|539.92|533.92|0
1620672170000|2021-05-10 18:42:50|539.95|533.95|539.92|533.92|539.95|533.95|539.92|533.92|0
1620672180000|2021-05-10 18:43:00|539.91|533.91|539.72|533.72|539.91|533.91|539.72|533.72|0
1620672190000|2021-05-10 18:43:10|539.73|533.73|539.76|533.76|539.76|533.76|539.73|533.73|0
1620672200000|2021-05-10 18:43:20|539.75|533.75|539.74|533.74|539.75|533.75|539.74|533.74|0
1620672210000|2021-05-10 18:43:30|539.62|533.62|539.62|533.62|539.62|533.62|539.62|533.62|0
1620672220000|2021-05-10 18:43:40|539.71|533.71|539.74|533.74|539.74|533.74|539.71|533.71|0
1620672230000|2021-05-10 18:43:50|539.75|533.75|539.74|533.74|539.75|533.75|539.74|533.74|0
1620672240000|2021-05-10 18:44:00|539.65|533.65|539.61|533.61|539.65|533.65|539.61|533.61|0
1620672250000|2021-05-10 18:44:10|539.6|533.6|539.52|533.52|539.61|533.61|539.52|533.52|0
1620672260000|2021-05-10 18:44:20|539.51|533.51|539.51|533.51|539.51|533.51|539.51|533.51|0
1620672280000|2021-05-10 18:44:40|539.42|533.42|539.39|533.39|539.42|533.42|539.39|533.39|0
1620672290000|2021-05-10 18:44:50|539.4|533.4|539.4|533.4|539.4|533.4|539.4|533.4|0
1620672300000|2021-05-10 18:45:00|539.39|533.39|539.33|533.33|539.39|533.39|539.29|533.29|0
1620672310000|2021-05-10 18:45:10|539.23|533.23|539.24|533.24|539.24|533.24|539.23|533.23|0
1620672320000|2021-05-10 18:45:20|539.23|533.23|538.98|532.98|539.23|533.23|538.98|532.98|0
1620672330000|2021-05-10 18:45:30|538.8|532.8|538.8|532.8|538.8|532.8|538.8|532.8|0
1620672340000|2021-05-10 18:45:40|538.73|532.73|538.73|532.73|538.73|532.73|538.73|532.73|0
1620672350000|2021-05-10 18:45:50|538.71|532.71|538.8|532.8|538.8|532.8|538.71|532.71|0
1620672360000|2021-05-10 18:46:00|538.84|532.84|539.03|533.03|539.03|533.03|538.84|532.84|0
1620672370000|2021-05-10 18:46:10|539.01|533.01|539.01|533.01|539.01|533.01|539.01|533.01|0
1620672380000|2021-05-10 18:46:20|539.07|533.07|539.04|533.04|539.07|533.07|539.04|533.04|0
1620672390000|2021-05-10 18:46:30|539.01|533.01|538.96|532.96|539.01|533.01|538.96|532.96|0
1620672400000|2021-05-10 18:46:40|538.95|532.95|538.95|532.95|538.95|532.95|538.95|532.95|0
1620672410000|2021-05-10 18:46:50|538.94|532.94|538.94|532.94|538.94|532.94|538.94|532.94|0
1620672420000|2021-05-10 18:47:00|538.93|532.93|538.74|532.74|538.93|532.93|538.74|532.74|0
1620672430000|2021-05-10 18:47:10|538.68|532.68|538.55|532.55|538.68|532.68|538.54|532.54|0
1620672440000|2021-05-10 18:47:20|538.54|532.54|538.49|532.49|538.54|532.54|538.48|532.48|0
1620672450000|2021-05-10 18:47:30|538.48|532.48|538.47|532.47|538.48|532.48|538.46|532.46|0
1620672460000|2021-05-10 18:47:40|538.48|532.48|538.55|532.55|538.57|532.57|538.46|532.46|0
1620672470000|2021-05-10 18:47:50|538.54|532.54|538.58|532.58|538.58|532.58|538.54|532.54|0
1620672480000|2021-05-10 18:48:00|538.57|532.57|538.57|532.57|538.58|532.58|538.57|532.57|0
1620672490000|2021-05-10 18:48:10|538.58|532.58|538.49|532.49|538.58|532.58|538.49|532.49|0
1620672500000|2021-05-10 18:48:20|538.5|532.5|538.49|532.49|538.5|532.5|538.49|532.49|0
1620672510000|2021-05-10 18:48:30|538.5|532.5|538.48|532.48|538.5|532.5|538.48|532.48|0
1620672520000|2021-05-10 18:48:40|538.49|532.49|538.36|532.36|538.49|532.49|538.36|532.36|0
1620672530000|2021-05-10 18:48:50|538.33|532.33|538.33|532.33|538.33|532.33|538.33|532.33|0
1620672540000|2021-05-10 18:49:00|538.17|532.17|537.85|531.85|538.17|532.17|537.85|531.85|0
1620672550000|2021-05-10 18:49:10|537.75|531.75|537.79|531.79|537.79|531.79|537.73|531.73|0
1620672560000|2021-05-10 18:49:20|537.76|531.76|537.76|531.76|537.76|531.76|537.76|531.76|0
1620672570000|2021-05-10 18:49:30|537.77|531.77|537.74|531.74|537.77|531.77|537.74|531.74|0
1620672580000|2021-05-10 18:49:40|537.72|531.72|537.71|531.71|537.72|531.72|537.71|531.71|0
1620672590000|2021-05-10 18:49:50|537.72|531.72|537.89|531.89|537.89|531.89|537.72|531.72|0
1620672600000|2021-05-10 18:50:00|537.83|531.83|537.94|531.94|537.99|531.99|537.83|531.83|0
1620672610000|2021-05-10 18:50:10|537.93|531.93|537.92|531.92|537.93|531.93|537.91|531.91|0
1620672620000|2021-05-10 18:50:20|537.91|531.91|537.8|531.8|537.92|531.92|537.8|531.8|0
1620672630000|2021-05-10 18:50:30|537.83|531.83|537.81|531.81|537.83|531.83|537.81|531.81|0
1620672640000|2021-05-10 18:50:40|537.85|531.85|537.73|531.73|537.85|531.85|537.7|531.7|0
1620672650000|2021-05-10 18:50:50|537.59|531.59|537.5|531.5|537.59|531.59|537.5|531.5|0
1620672660000|2021-05-10 18:51:00|537.32|531.32|537.3|531.3|537.32|531.32|537.29|531.29|0
1620672670000|2021-05-10 18:51:10|537.31|531.31|537.48|531.48|537.49|531.49|537.31|531.31|0
1620672680000|2021-05-10 18:51:20|537.49|531.49|537.57|531.57|537.57|531.57|537.49|531.49|0
1620672690000|2021-05-10 18:51:30|537.56|531.56|537.7|531.7|537.7|531.7|537.56|531.56|0
1620672700000|2021-05-10 18:51:40|537.69|531.69|537.69|531.69|537.69|531.69|537.69|531.69|0
1620672710000|2021-05-10 18:51:50|537.84|531.84|537.87|531.87|537.88|531.88|537.84|531.84|0
1620672720000|2021-05-10 18:52:00|537.86|531.86|537.88|531.88|537.88|531.88|537.85|531.85|0
1620672730000|2021-05-10 18:52:10|537.87|531.87|537.87|531.87|537.87|531.87|537.87|531.87|0
1620672740000|2021-05-10 18:52:20|537.86|531.86|537.81|531.81|537.86|531.86|537.8|531.8|0
1620672750000|2021-05-10 18:52:30|537.8|531.8|537.88|531.88|537.88|531.88|537.8|531.8|0
1620672760000|2021-05-10 18:52:40|537.92|531.92|537.92|531.92|537.93|531.93|537.91|531.91|0
1620672770000|2021-05-10 18:52:50|538.06|532.06|538.07|532.07|538.07|532.07|538.06|532.06|0
1620672780000|2021-05-10 18:53:00|538.08|532.08|537.91|531.91|538.08|532.08|537.91|531.91|0
1620672790000|2021-05-10 18:53:10|537.92|531.92|537.94|531.94|537.95|531.95|537.92|531.92|0
1620672810000|2021-05-10 18:53:30|537.92|531.92|537.89|531.89|537.92|531.92|537.89|531.89|0
1620672820000|2021-05-10 18:53:40|537.9|531.9|537.9|531.9|537.9|531.9|537.9|531.9|0
1620672830000|2021-05-10 18:53:50|537.91|531.91|537.91|531.91|537.91|531.91|537.9|531.9|0
1620672840000|2021-05-10 18:54:00|537.9|531.9|537.96|531.96|537.98|531.98|537.9|531.9|0
1620672850000|2021-05-10 18:54:10|537.95|531.95|537.95|531.95|537.95|531.95|537.94|531.94|0
1620672860000|2021-05-10 18:54:20|537.94|531.94|537.83|531.83|537.97|531.97|537.83|531.83|0
1620672870000|2021-05-10 18:54:30|537.79|531.79|537.76|531.76|537.79|531.79|537.74|531.74|0
1620672880000|2021-05-10 18:54:40|537.94|531.94|537.96|531.96|537.96|531.96|537.94|531.94|0
1620672890000|2021-05-10 18:54:50|537.98|531.98|537.92|531.92|537.98|531.98|537.92|531.92|0
1620672900000|2021-05-10 18:55:00|537.93|531.93|537.91|531.91|537.93|531.93|537.91|531.91|0
1620672910000|2021-05-10 18:55:10|537.92|531.92|537.95|531.95|537.96|531.96|537.92|531.92|0
1620672920000|2021-05-10 18:55:20|537.96|531.96|537.96|531.96|537.96|531.96|537.95|531.95|0
1620672930000|2021-05-10 18:55:30|537.92|531.92|537.93|531.93|537.93|531.93|537.92|531.92|0
1620672940000|2021-05-10 18:55:40|537.92|531.92|537.92|531.92|537.93|531.93|537.92|531.92|0
1620672950000|2021-05-10 18:55:50|537.93|531.93|537.96|531.96|537.96|531.96|537.91|531.91|0
1620672960000|2021-05-10 18:56:00|538.19|532.19|538.16|532.16|538.19|532.19|538.16|532.16|0
1620672970000|2021-05-10 18:56:10|538.15|532.15|538.15|532.15|538.15|532.15|538.09|532.09|0
1620672980000|2021-05-10 18:56:20|538.14|532.14|538.09|532.09|538.15|532.15|538.09|532.09|0
1620672990000|2021-05-10 18:56:30|538.1|532.1|538.03|532.03|538.1|532.1|538.01|532.01|0
1620673000000|2021-05-10 18:56:40|537.98|531.98|537.95|531.95|537.98|531.98|537.95|531.95|0
1620673010000|2021-05-10 18:56:50|537.99|531.99|538.24|532.24|538.24|532.24|537.92|531.92|0
1620673020000|2021-05-10 18:57:00|538.23|532.23|538.4|532.4|538.4|532.4|538.19|532.19|0
1620673030000|2021-05-10 18:57:10|538.24|532.24|537.96|531.96|538.24|532.24|537.96|531.96|0
1620673040000|2021-05-10 18:57:20|537.92|531.92|537.92|531.92|537.92|531.92|537.91|531.91|0
1620673050000|2021-05-10 18:57:30|537.93|531.93|537.93|531.93|537.93|531.93|537.93|531.93|0
1620673060000|2021-05-10 18:57:40|537.94|531.94|537.94|531.94|537.94|531.94|537.94|531.94|0
1620673070000|2021-05-10 18:57:50|537.93|531.93|537.99|531.99|538.05|532.05|537.93|531.93|0
1620673080000|2021-05-10 18:58:00|537.98|531.98|538.17|532.17|538.19|532.19|537.98|531.98|0
1620673090000|2021-05-10 18:58:10|538.23|532.23|538.26|532.26|538.27|532.27|538.23|532.23|0
1620673100000|2021-05-10 18:58:20|538.17|532.17|538.17|532.17|538.18|532.18|538.16|532.16|0
1620673110000|2021-05-10 18:58:30|538.16|532.16|538.18|532.18|538.18|532.18|538.16|532.16|0
1620673120000|2021-05-10 18:58:40|538.22|532.22|538.23|532.23|538.23|532.23|538.22|532.22|0
1620673130000|2021-05-10 18:58:50|538.24|532.24|538.23|532.23|538.24|532.24|538.21|532.21|0
1620673140000|2021-05-10 18:59:00|538.24|532.24|538.23|532.23|538.26|532.26|538.23|532.23|0
1620673150000|2021-05-10 18:59:10|538.2|532.2|538.21|532.21|538.22|532.22|538.2|532.2|0
1620673160000|2021-05-10 18:59:20|538.16|532.16|538.16|532.16|538.19|532.19|538.16|532.16|0
1620673170000|2021-05-10 18:59:30|538.12|532.12|538.45|532.45|538.45|532.45|538.12|532.12|0
1620673180000|2021-05-10 18:59:40|538.54|532.54|538.58|532.58|538.58|532.58|538.54|532.54|0
1620673190000|2021-05-10 18:59:50|538.61|532.61|538.65|532.65|538.66|532.66|538.61|532.61|0
1620673200000|2021-05-10 19:00:00|538.69|532.69|538.64|532.64|538.69|532.69|538.62|532.62|0
1620673210000|2021-05-10 19:00:10|538.61|532.61|538.59|532.59|538.62|532.62|538.59|532.59|0
1620673220000|2021-05-10 19:00:20|538.58|532.58|538.77|532.77|538.8|532.8|538.58|532.58|0
1620673230000|2021-05-10 19:00:30|538.78|532.78|538.79|532.79|538.8|532.8|538.78|532.78|0
1620673240000|2021-05-10 19:00:40|538.77|532.77|538.75|532.75|538.77|532.77|538.72|532.72|0
1620673250000|2021-05-10 19:00:50|538.74|532.74|538.74|532.74|538.74|532.74|538.74|532.74|0
1620673260000|2021-05-10 19:01:00|538.71|532.71|538.97|532.97|538.99|532.99|538.7|532.7|0
1620673270000|2021-05-10 19:01:10|538.96|532.96|538.97|532.97|538.97|532.97|538.96|532.96|0
1620673280000|2021-05-10 19:01:20|538.95|532.95|538.98|532.98|538.98|532.98|538.93|532.93|0
1620673290000|2021-05-10 19:01:30|539.05|533.05|539.23|533.23|539.23|533.23|539.05|533.05|0
1620673300000|2021-05-10 19:01:40|539.24|533.24|539.22|533.22|539.24|533.24|539.22|533.22|0
1620673310000|2021-05-10 19:01:50|539.23|533.23|539.3|533.3|539.3|533.3|539.23|533.23|0
1620673330000|2021-05-10 19:02:10|539.31|533.31|539.32|533.32|539.32|533.32|539.31|533.31|0
1620673340000|2021-05-10 19:02:20|539.29|533.29|539.39|533.39|539.39|533.39|539.29|533.29|0
1620673350000|2021-05-10 19:02:30|539.37|533.37|539.38|533.38|539.38|533.38|539.37|533.37|0
1620673360000|2021-05-10 19:02:40|539.39|533.39|539.4|533.4|539.4|533.4|539.37|533.37|0
1620673370000|2021-05-10 19:02:50|539.49|533.49|539.56|533.56|539.58|533.58|539.49|533.49|0
1620673380000|2021-05-10 19:03:00|539.47|533.47|539.48|533.48|539.48|533.48|539.47|533.47|0
1620673390000|2021-05-10 19:03:10|539.41|533.41|539.51|533.51|539.51|533.51|539.41|533.41|0
1620673400000|2021-05-10 19:03:20|539.52|533.52|539.54|533.54|539.54|533.54|539.5|533.5|0
1620673410000|2021-05-10 19:03:30|539.57|533.57|539.66|533.66|539.66|533.66|539.57|533.57|0
1620673420000|2021-05-10 19:03:40|539.67|533.67|539.65|533.65|539.67|533.67|539.65|533.65|0
1620673430000|2021-05-10 19:03:50|539.62|533.62|539.76|533.76|539.76|533.76|539.62|533.62|0
1620673440000|2021-05-10 19:04:00|539.74|533.74|539.74|533.74|539.74|533.74|539.74|533.74|0
1620673450000|2021-05-10 19:04:10|539.75|533.75|539.82|533.82|539.82|533.82|539.7|533.7|0
1620673460000|2021-05-10 19:04:20|539.95|533.95|540.43|534.43|540.43|534.43|539.95|533.95|0
1620673470000|2021-05-10 19:04:30|540.45|534.45|540.43|534.43|540.52|534.52|540.43|534.43|0
1620673480000|2021-05-10 19:04:40|540.41|534.41|540.45|534.45|540.45|534.45|540.41|534.41|0
1620673490000|2021-05-10 19:04:50|540.52|534.52|540.6|534.6|540.6|534.6|540.44|534.44|0
1620673500000|2021-05-10 19:05:00|540.57|534.57|540.55|534.55|540.58|534.58|540.55|534.55|0
1620673510000|2021-05-10 19:05:10|540.49|534.49|540.4|534.4|540.49|534.49|540.4|534.4|0
1620673520000|2021-05-10 19:05:20|540.37|534.37|540.37|534.37|540.46|534.46|540.37|534.37|0
1620673530000|2021-05-10 19:05:30|540.35|534.35|540.44|534.44|540.46|534.46|540.35|534.35|0
1620673540000|2021-05-10 19:05:40|540.36|534.36|540.64|534.64|540.64|534.64|540.36|534.36|0
1620673550000|2021-05-10 19:05:50|540.67|534.67|540.62|534.62|540.67|534.67|540.62|534.62|0
1620673560000|2021-05-10 19:06:00|540.61|534.61|540.56|534.56|540.61|534.61|540.56|534.56|0
1620673570000|2021-05-10 19:06:10|540.54|534.54|540.54|534.54|540.54|534.54|540.54|534.54|0
1620673580000|2021-05-10 19:06:20|540.55|534.55|540.46|534.46|540.55|534.55|540.46|534.46|0
1620673590000|2021-05-10 19:06:30|540.42|534.42|540.29|534.29|540.42|534.42|540.29|534.29|0
1620673600000|2021-05-10 19:06:40|540.38|534.38|540.46|534.46|540.46|534.46|540.38|534.38|0
1620673610000|2021-05-10 19:06:50|540.45|534.45|540.32|534.32|540.45|534.45|540.32|534.32|0
1620673620000|2021-05-10 19:07:00|540.39|534.39|540.39|534.39|540.39|534.39|540.39|534.39|0
1620673630000|2021-05-10 19:07:10|540.38|534.38|540.38|534.38|540.38|534.38|540.38|534.38|0
1620673640000|2021-05-10 19:07:20|540.39|534.39|540.38|534.38|540.39|534.39|540.38|534.38|0
1620673650000|2021-05-10 19:07:30|540.37|534.37|540.14|534.14|540.37|534.37|540.14|534.14|0
1620673660000|2021-05-10 19:07:40|540.02|534.02|539.87|533.87|540.02|534.02|539.83|533.83|0
1620673670000|2021-05-10 19:07:50|540.06|534.06|540.04|534.04|540.13|534.13|540.02|534.02|0
1620673680000|2021-05-10 19:08:00|540.03|534.03|540.08|534.08|540.08|534.08|540.03|534.03|0
1620673700000|2021-05-10 19:08:20|540.22|534.22|540.25|534.25|540.25|534.25|540.22|534.22|0
1620673710000|2021-05-10 19:08:30|540.22|534.22|540.22|534.22|540.22|534.22|540.22|534.22|0
1620673730000|2021-05-10 19:08:50|540.25|534.25|540.25|534.25|540.25|534.25|540.24|534.24|0
1620673740000|2021-05-10 19:09:00|540.23|534.23|540.12|534.12|540.25|534.25|540.12|534.12|0
1620673750000|2021-05-10 19:09:10|540.17|534.17|540.31|534.31|540.31|534.31|540.17|534.17|0
1620673760000|2021-05-10 19:09:20|540.4|534.4|540.6|534.6|540.6|534.6|540.4|534.4|0
1620673770000|2021-05-10 19:09:30|540.61|534.61|540.54|534.54|540.61|534.61|540.52|534.52|0
1620673780000|2021-05-10 19:09:40|540.57|534.57|540.7|534.7|540.7|534.7|540.57|534.57|0
1620673790000|2021-05-10 19:09:50|540.71|534.71|540.71|534.71|540.71|534.71|540.71|534.71|0
1620673800000|2021-05-10 19:10:00|540.7|534.7|540.83|534.83|540.84|534.84|540.7|534.7|0
1620673810000|2021-05-10 19:10:10|540.84|534.84|540.74|534.74|540.84|534.84|540.74|534.74|0
1620673820000|2021-05-10 19:10:20|540.78|534.78|540.78|534.78|540.78|534.78|540.78|534.78|0
1620673830000|2021-05-10 19:10:30|540.81|534.81|541.03|535.03|541.03|535.03|540.81|534.81|0
1620673850000|2021-05-10 19:10:50|541.04|535.04|541.06|535.06|541.06|535.06|541.04|535.04|0
1620673860000|2021-05-10 19:11:00|541|535|541|535|541|535|540.99|534.99|0
1620673870000|2021-05-10 19:11:10|541.11|535.11|541.07|535.07|541.11|535.11|541.01|535.01|0
1620673880000|2021-05-10 19:11:20|541.06|535.06|541.07|535.07|541.07|535.07|541.06|535.06|0
1620673890000|2021-05-10 19:11:30|541.08|535.08|541.01|535.01|541.08|535.08|541.01|535.01|0
1620673900000|2021-05-10 19:11:40|541|535|540.99|534.99|541.01|535.01|540.99|534.99|0
1620673910000|2021-05-10 19:11:50|541.02|535.02|541.01|535.01|541.02|535.02|541.01|535.01|0
1620673920000|2021-05-10 19:12:00|541.02|535.02|541.02|535.02|541.02|535.02|541.02|535.02|0
1620673930000|2021-05-10 19:12:10|541.01|535.01|541.06|535.06|541.06|535.06|541.01|535.01|0
1620673940000|2021-05-10 19:12:20|541.09|535.09|541.14|535.14|541.16|535.16|541|535|0
1620673950000|2021-05-10 19:12:30|541.13|535.13|541.14|535.14|541.25|535.25|541.13|535.13|0
1620673960000|2021-05-10 19:12:40|541.15|535.15|541.18|535.18|541.18|535.18|541.15|535.15|0
1620673970000|2021-05-10 19:12:50|541.07|535.07|541.16|535.16|541.16|535.16|541.07|535.07|0
1620673980000|2021-05-10 19:13:00|541.15|535.15|541.13|535.13|541.15|535.15|541.13|535.13|0
1620673990000|2021-05-10 19:13:10|541.14|535.14|541.33|535.33|541.33|535.33|541.14|535.14|0
1620674000000|2021-05-10 19:13:20|541.4|535.4|541.4|535.4|541.44|535.44|541.4|535.4|0
1620674010000|2021-05-10 19:13:30|541.38|535.38|541.38|535.38|541.38|535.38|541.38|535.38|0
1620674020000|2021-05-10 19:13:40|541.39|535.39|541.23|535.23|541.42|535.42|541.23|535.23|0
1620674030000|2021-05-10 19:13:50|541.2|535.2|541.22|535.22|541.22|535.22|541.2|535.2|0
1620674060000|2021-05-10 19:14:20|541.29|535.29|541.26|535.26|541.29|535.29|541.25|535.25|0
1620674070000|2021-05-10 19:14:30|541.16|535.16|541.17|535.17|541.17|535.17|541.16|535.16|0
1620674080000|2021-05-10 19:14:40|541.15|535.15|541.15|535.15|541.16|535.16|541.15|535.15|0
1620674090000|2021-05-10 19:14:50|541.07|535.07|541.05|535.05|541.07|535.07|541.05|535.05|0
1620674100000|2021-05-10 19:15:00|541.02|535.02|540.78|534.78|541.02|535.02|540.78|534.78|0
1620674110000|2021-05-10 19:15:10|540.8|534.8|540.89|534.89|540.89|534.89|540.8|534.8|0
1620674120000|2021-05-10 19:15:20|540.95|534.95|540.95|534.95|540.95|534.95|540.94|534.94|0
1620674130000|2021-05-10 19:15:30|540.85|534.85|540.85|534.85|540.85|534.85|540.85|534.85|0
1620674150000|2021-05-10 19:15:50|540.88|534.88|540.84|534.84|540.88|534.88|540.84|534.84|0
1620674160000|2021-05-10 19:16:00|540.85|534.85|540.84|534.84|540.85|534.85|540.84|534.84|0
1620674170000|2021-05-10 19:16:10|540.77|534.77|540.68|534.68|540.77|534.77|540.66|534.66|0
1620674180000|2021-05-10 19:16:20|540.57|534.57|540.55|534.55|540.57|534.57|540.55|534.55|0
1620674190000|2021-05-10 19:16:30|540.53|534.53|540.55|534.55|540.55|534.55|540.53|534.53|0
1620674200000|2021-05-10 19:16:40|540.56|534.56|540.55|534.55|540.58|534.58|540.55|534.55|0
1620674210000|2021-05-10 19:16:50|540.56|534.56|540.6|534.6|540.6|534.6|540.56|534.56|0
1620674220000|2021-05-10 19:17:00|540.56|534.56|540.57|534.57|540.57|534.57|540.56|534.56|0
1620674250000|2021-05-10 19:17:30|540.6|534.6|540.51|534.51|540.6|534.6|540.51|534.51|0
1620674260000|2021-05-10 19:17:40|540.52|534.52|540.48|534.48|540.52|534.52|540.48|534.48|0
1620674270000|2021-05-10 19:17:50|540.45|534.45|540.64|534.64|540.64|534.64|540.45|534.45|0
1620674280000|2021-05-10 19:18:00|540.63|534.63|540.63|534.63|540.63|534.63|540.63|534.63|0
1620674290000|2021-05-10 19:18:10|540.62|534.62|540.62|534.62|540.62|534.62|540.62|534.62|0
1620674300000|2021-05-10 19:18:20|540.65|534.65|540.84|534.84|540.84|534.84|540.65|534.65|0
1620674310000|2021-05-10 19:18:30|540.93|534.93|540.82|534.82|540.93|534.93|540.82|534.82|0
1620674320000|2021-05-10 19:18:40|540.79|534.79|540.72|534.72|540.79|534.79|540.72|534.72|0
1620674330000|2021-05-10 19:18:50|540.75|534.75|540.62|534.62|540.75|534.75|540.62|534.62|0
1620674340000|2021-05-10 19:19:00|540.67|534.67|540.63|534.63|540.67|534.67|540.63|534.63|0
1620674350000|2021-05-10 19:19:10|540.62|534.62|540.5|534.5|540.62|534.62|540.42|534.42|0
1620674360000|2021-05-10 19:19:20|540.49|534.49|540.49|534.49|540.49|534.49|540.49|534.49|0
1620674370000|2021-05-10 19:19:30|540.55|534.55|540.66|534.66|540.66|534.66|540.55|534.55|0
1620674380000|2021-05-10 19:19:40|540.75|534.75|540.75|534.75|540.75|534.75|540.75|534.75|0
1620674390000|2021-05-10 19:19:50|540.84|534.84|540.53|534.53|540.84|534.84|540.51|534.51|0
1620674400000|2021-05-10 19:20:00|540.49|534.49|540.46|534.46|540.49|534.49|540.46|534.46|0
1620674410000|2021-05-10 19:20:10|540.49|534.49|540.58|534.58|540.58|534.58|540.49|534.49|0
1620674430000|2021-05-10 19:20:30|540.63|534.63|540.45|534.45|540.63|534.63|540.41|534.41|0
1620674440000|2021-05-10 19:20:40|540.41|534.41|540.17|534.17|540.41|534.41|540.17|534.17|0
1620674450000|2021-05-10 19:20:50|540.1|534.1|539.91|533.91|540.1|534.1|539.91|533.91|0
1620674460000|2021-05-10 19:21:00|539.9|533.9|539.5|533.5|539.9|533.9|539.49|533.49|0
1620674470000|2021-05-10 19:21:10|539.38|533.38|539.37|533.37|539.38|533.38|539.37|533.37|0
1620674480000|2021-05-10 19:21:20|539.39|533.39|539.56|533.56|539.56|533.56|539.39|533.39|0
1620674490000|2021-05-10 19:21:30|539.59|533.59|539.57|533.57|539.59|533.59|539.57|533.57|0
1620674500000|2021-05-10 19:21:40|539.58|533.58|539.48|533.48|539.58|533.58|539.46|533.46|0
1620674510000|2021-05-10 19:21:50|539.47|533.47|539.47|533.47|539.48|533.48|539.47|533.47|0
1620674520000|2021-05-10 19:22:00|539.48|533.48|539.47|533.47|539.49|533.49|539.47|533.47|0
1620674530000|2021-05-10 19:22:10|539.48|533.48|539.67|533.67|539.67|533.67|539.48|533.48|0
1620674540000|2021-05-10 19:22:20|539.7|533.7|539.86|533.86|539.95|533.95|539.7|533.7|0
1620674550000|2021-05-10 19:22:30|539.89|533.89|540.06|534.06|540.06|534.06|539.89|533.89|0
1620674560000|2021-05-10 19:22:40|539.84|533.84|539.84|533.84|539.84|533.84|539.84|533.84|0
1620674570000|2021-05-10 19:22:50|539.85|533.85|539.62|533.62|539.85|533.85|539.62|533.62|0
1620674580000|2021-05-10 19:23:00|539.55|533.55|539.57|533.57|539.57|533.57|539.55|533.55|0
1620674590000|2021-05-10 19:23:10|539.56|533.56|539.66|533.66|539.66|533.66|539.56|533.56|0
1620674600000|2021-05-10 19:23:20|539.73|533.73|539.79|533.79|539.83|533.83|539.73|533.73|0
1620674610000|2021-05-10 19:23:30|539.8|533.8|540|534|540|534|539.8|533.8|0
1620674620000|2021-05-10 19:23:40|540.03|534.03|540.04|534.04|540.04|534.04|540.03|534.03|0
1620674630000|2021-05-10 19:23:50|540.05|534.05|540.08|534.08|540.08|534.08|540.05|534.05|0
1620674640000|2021-05-10 19:24:00|540.17|534.17|540.41|534.41|540.41|534.41|540.17|534.17|0
1620674650000|2021-05-10 19:24:10|540.37|534.37|540.41|534.41|540.41|534.41|540.37|534.37|0
1620674670000|2021-05-10 19:24:30|540.44|534.44|540.46|534.46|540.46|534.46|540.44|534.44|0
1620674690000|2021-05-10 19:24:50|540.37|534.37|540.36|534.36|540.37|534.37|540.36|534.36|0
1620674700000|2021-05-10 19:25:00|540.33|534.33|540.32|534.32|540.33|534.33|540.32|534.32|0
1620674710000|2021-05-10 19:25:10|540.34|534.34|540.33|534.33|540.34|534.34|540.32|534.32|0
1620674720000|2021-05-10 19:25:20|540.32|534.32|540.34|534.34|540.34|534.34|540.32|534.32|0
1620674730000|2021-05-10 19:25:30|540.33|534.33|540.42|534.42|540.42|534.42|540.33|534.33|0
1620674740000|2021-05-10 19:25:40|540.41|534.41|540.33|534.33|540.42|534.42|540.33|534.33|0
1620674750000|2021-05-10 19:25:50|540.3|534.3|540.28|534.28|540.3|534.3|540.28|534.28|0
1620674760000|2021-05-10 19:26:00|540.34|534.34|540.46|534.46|540.46|534.46|540.34|534.34|0
1620674770000|2021-05-10 19:26:10|540.45|534.45|540.66|534.66|540.66|534.66|540.45|534.45|0
1620674790000|2021-05-10 19:26:30|540.85|534.85|540.81|534.81|540.85|534.85|540.81|534.81|0
1620674800000|2021-05-10 19:26:40|540.79|534.79|540.79|534.79|540.79|534.79|540.79|534.79|0
1620674810000|2021-05-10 19:26:50|540.77|534.77|540.77|534.77|540.77|534.77|540.77|534.77|0
1620674820000|2021-05-10 19:27:00|540.78|534.78|540.79|534.79|540.79|534.79|540.78|534.78|0
1620674840000|2021-05-10 19:27:20|540.69|534.69|540.7|534.7|540.7|534.7|540.69|534.69|0
1620674850000|2021-05-10 19:27:30|540.79|534.79|540.77|534.77|540.79|534.79|540.77|534.77|0
1620674860000|2021-05-10 19:27:40|540.76|534.76|540.67|534.67|540.77|534.77|540.67|534.67|0
1620674870000|2021-05-10 19:27:50|540.68|534.68|540.63|534.63|540.68|534.68|540.63|534.63|0
1620674880000|2021-05-10 19:28:00|540.68|534.68|540.68|534.68|540.68|534.68|540.67|534.67|0
1620674890000|2021-05-10 19:28:10|540.83|534.83|540.86|534.86|540.86|534.86|540.83|534.83|0
1620674900000|2021-05-10 19:28:20|540.83|534.83|540.98|534.98|540.98|534.98|540.83|534.83|0
1620674910000|2021-05-10 19:28:30|541.01|535.01|541.09|535.09|541.09|535.09|541.01|535.01|0
1620674920000|2021-05-10 19:28:40|541.08|535.08|541.19|535.19|541.2|535.2|541.08|535.08|0
1620674930000|2021-05-10 19:28:50|541.2|535.2|541.2|535.2|541.2|535.2|541.2|535.2|0
1620674940000|2021-05-10 19:29:00|541.31|535.31|541.24|535.24|541.34|535.34|541.22|535.22|0
1620674950000|2021-05-10 19:29:10|541.27|535.27|541.26|535.26|541.27|535.27|541.24|535.24|0
1620674960000|2021-05-10 19:29:20|541.23|535.23|541.34|535.34|541.34|535.34|541.23|535.23|0
1620674970000|2021-05-10 19:29:30|541.43|535.43|541.54|535.54|541.54|535.54|541.43|535.43|0
1620674980000|2021-05-10 19:29:40|541.64|535.64|541.59|535.59|541.64|535.64|541.59|535.59|0
1620674990000|2021-05-10 19:29:50|541.63|535.63|541.62|535.62|541.63|535.63|541.62|535.62|0
1620675000000|2021-05-10 19:30:00|541.61|535.61|541.44|535.44|541.61|535.61|541.44|535.44|0
1620675010000|2021-05-10 19:30:10|541.43|535.43|541.43|535.43|541.43|535.43|541.43|535.43|0
1620675020000|2021-05-10 19:30:20|541.36|535.36|541.31|535.31|541.36|535.36|541.31|535.31|0
1620675030000|2021-05-10 19:30:30|541.21|535.21|541.18|535.18|541.21|535.21|541.18|535.18|0
1620675040000|2021-05-10 19:30:40|541.13|535.13|541.2|535.2|541.2|535.2|541.13|535.13|0
1620675050000|2021-05-10 19:30:50|541.15|535.15|541.12|535.12|541.17|535.17|541.12|535.12|0
1620675060000|2021-05-10 19:31:00|541.02|535.02|541.08|535.08|541.08|535.08|541.02|535.02|0
1620675070000|2021-05-10 19:31:10|541.09|535.09|541.09|535.09|541.09|535.09|541.09|535.09|0
1620675080000|2021-05-10 19:31:20|540.96|534.96|540.95|534.95|540.96|534.96|540.95|534.95|0
1620675090000|2021-05-10 19:31:30|540.96|534.96|540.78|534.78|540.96|534.96|540.77|534.77|0
1620675100000|2021-05-10 19:31:40|540.79|534.79|540.98|534.98|540.98|534.98|540.79|534.79|0
1620675110000|2021-05-10 19:31:50|540.88|534.88|540.93|534.93|540.93|534.93|540.88|534.88|0
1620675120000|2021-05-10 19:32:00|540.92|534.92|540.86|534.86|540.92|534.92|540.86|534.86|0
1620675130000|2021-05-10 19:32:10|540.88|534.88|540.91|534.91|540.91|534.91|540.85|534.85|0
1620675140000|2021-05-10 19:32:20|540.99|534.99|541.23|535.23|541.23|535.23|540.99|534.99|0
1620675150000|2021-05-10 19:32:30|541.27|535.27|541.31|535.31|541.31|535.31|541.27|535.27|0
1620675160000|2021-05-10 19:32:40|541.3|535.3|541.41|535.41|541.42|535.42|541.3|535.3|0
1620675170000|2021-05-10 19:32:50|541.32|535.32|541.33|535.33|541.33|535.33|541.32|535.32|0
1620675180000|2021-05-10 19:33:00|541.26|535.26|541.17|535.17|541.26|535.26|541.17|535.17|0
1620675190000|2021-05-10 19:33:10|541.16|535.16|541.07|535.07|541.16|535.16|541.07|535.07|0
1620675200000|2021-05-10 19:33:20|541.09|535.09|541.07|535.07|541.09|535.09|541.07|535.07|0
1620675210000|2021-05-10 19:33:30|541.04|535.04|541.07|535.07|541.07|535.07|541.04|535.04|0
1620675220000|2021-05-10 19:33:40|541.08|535.08|541.08|535.08|541.08|535.08|541.08|535.08|0
1620675230000|2021-05-10 19:33:50|541.12|535.12|541.17|535.17|541.18|535.18|541.12|535.12|0
1620675240000|2021-05-10 19:34:00|541.19|535.19|541.21|535.21|541.21|535.21|541.14|535.14|0
1620675250000|2021-05-10 19:34:10|541.17|535.17|541.22|535.22|541.23|535.23|541.16|535.16|0
1620675260000|2021-05-10 19:34:20|541.23|535.23|541.45|535.45|541.45|535.45|541.23|535.23|0
1620675270000|2021-05-10 19:34:30|541.44|535.44|541.34|535.34|541.44|535.44|541.34|535.34|0
1620675280000|2021-05-10 19:34:40|541.29|535.29|541.36|535.36|541.36|535.36|541.29|535.29|0
1620675290000|2021-05-10 19:34:50|541.41|535.41|541.41|535.41|541.41|535.41|541.41|535.41|0
1620675300000|2021-05-10 19:35:00|541.37|535.37|541.24|535.24|541.37|535.37|541.24|535.24|0
1620675310000|2021-05-10 19:35:10|541.25|535.25|541.25|535.25|541.25|535.25|541.25|535.25|0
1620675320000|2021-05-10 19:35:20|541.16|535.16|541.15|535.15|541.16|535.16|541.15|535.15|0
1620675330000|2021-05-10 19:35:30|540.97|534.97|540.92|534.92|540.97|534.97|540.92|534.92|0
1620675340000|2021-05-10 19:35:40|540.82|534.82|540.82|534.82|540.82|534.82|540.82|534.82|0
1620675350000|2021-05-10 19:35:50|540.76|534.76|540.64|534.64|540.76|534.76|540.64|534.64|0
1620675360000|2021-05-10 19:36:00|540.65|534.65|540.51|534.51|540.65|534.65|540.51|534.51|0
1620675370000|2021-05-10 19:36:10|540.52|534.52|540.48|534.48|540.52|534.52|540.48|534.48|0
1620675380000|2021-05-10 19:36:20|540.49|534.49|540.49|534.49|540.49|534.49|540.49|534.49|0
1620675400000|2021-05-10 19:36:40|540.58|534.58|540.58|534.58|540.58|534.58|540.58|534.58|0
1620675410000|2021-05-10 19:36:50|540.6|534.6|540.57|534.57|540.6|534.6|540.57|534.57|0
1620675420000|2021-05-10 19:37:00|540.48|534.48|540.57|534.57|540.58|534.58|540.48|534.48|0
1620675430000|2021-05-10 19:37:10|540.48|534.48|540.46|534.46|540.48|534.48|540.46|534.46|0
1620675450000|2021-05-10 19:37:30|540.37|534.37|540.37|534.37|540.37|534.37|540.37|534.37|0
1620675460000|2021-05-10 19:37:40|540.4|534.4|540.4|534.4|540.4|534.4|540.4|534.4|0
1620675470000|2021-05-10 19:37:50|540.38|534.38|540.38|534.38|540.39|534.39|540.38|534.38|0
1620675480000|2021-05-10 19:38:00|540.3|534.3|540.09|534.09|540.3|534.3|540.09|534.09|0
1620675490000|2021-05-10 19:38:10|540.07|534.07|540.21|534.21|540.22|534.22|540.04|534.04|0
1620675510000|2021-05-10 19:38:30|540.18|534.18|540.17|534.17|540.18|534.18|540.13|534.13|0
1620675520000|2021-05-10 19:38:40|540.15|534.15|540.27|534.27|540.27|534.27|540.15|534.15|0
1620675530000|2021-05-10 19:38:50|540.28|534.28|540.31|534.31|540.31|534.31|540.28|534.28|0
1620675540000|2021-05-10 19:39:00|540.32|534.32|540.41|534.41|540.41|534.41|540.32|534.32|0
1620675560000|2021-05-10 19:39:20|540.43|534.43|540.47|534.47|540.47|534.47|540.38|534.38|0
1620675570000|2021-05-10 19:39:30|540.48|534.48|540.54|534.54|540.54|534.54|540.48|534.48|0
1620675580000|2021-05-10 19:39:40|540.68|534.68|540.56|534.56|540.68|534.68|540.56|534.56|0
1620675600000|2021-05-10 19:40:00|540.48|534.48|540.44|534.44|540.48|534.48|540.42|534.42|0
1620675610000|2021-05-10 19:40:10|540.46|534.46|540.48|534.48|540.48|534.48|540.46|534.46|0
1620675620000|2021-05-10 19:40:20|540.47|534.47|540.39|534.39|540.49|534.49|540.39|534.39|0
1620675630000|2021-05-10 19:40:30|540.36|534.36|540.36|534.36|540.36|534.36|540.36|534.36|0
1620675640000|2021-05-10 19:40:40|540.4|534.4|540.45|534.45|540.45|534.45|540.4|534.4|0
1620675650000|2021-05-10 19:40:50|540.42|534.42|540.4|534.4|540.42|534.42|540.4|534.4|0
1620675660000|2021-05-10 19:41:00|540.41|534.41|540.39|534.39|540.41|534.41|540.39|534.39|0
1620675670000|2021-05-10 19:41:10|540.36|534.36|540.33|534.33|540.36|534.36|540.33|534.33|0
1620675680000|2021-05-10 19:41:20|540.24|534.24|540.21|534.21|540.25|534.25|540.2|534.2|0
1620675690000|2021-05-10 19:41:30|540.2|534.2|540.26|534.26|540.26|534.26|540.2|534.2|0
1620675700000|2021-05-10 19:41:40|540.22|534.22|540.22|534.22|540.22|534.22|540.22|534.22|0
1620675710000|2021-05-10 19:41:50|540.23|534.23|540.12|534.12|540.23|534.23|540.12|534.12|0
1620675720000|2021-05-10 19:42:00|540.17|534.17|540.1|534.1|540.17|534.17|540.1|534.1|0
1620675730000|2021-05-10 19:42:10|540.07|534.07|539.95|533.95|540.1|534.1|539.93|533.93|0
1620675740000|2021-05-10 19:42:20|539.92|533.92|539.86|533.86|539.92|533.92|539.8|533.8|0
1620675750000|2021-05-10 19:42:30|539.94|533.94|540.04|534.04|540.04|534.04|539.94|533.94|0
1620675770000|2021-05-10 19:42:50|540.01|534.01|539.94|533.94|540.01|534.01|539.94|533.94|0
1620675780000|2021-05-10 19:43:00|539.98|533.98|539.92|533.92|539.98|533.98|539.92|533.92|0
1620675790000|2021-05-10 19:43:10|539.93|533.93|539.83|533.83|539.93|533.93|539.83|533.83|0
1620675800000|2021-05-10 19:43:20|539.79|533.79|539.79|533.79|539.8|533.8|539.79|533.79|0
1620675810000|2021-05-10 19:43:30|539.85|533.85|539.82|533.82|539.85|533.85|539.82|533.82|0
1620675820000|2021-05-10 19:43:40|539.83|533.83|539.8|533.8|539.83|533.83|539.75|533.75|0
1620675830000|2021-05-10 19:43:50|539.79|533.79|539.63|533.63|539.79|533.79|539.63|533.63|0
1620675840000|2021-05-10 19:44:00|539.64|533.64|539.54|533.54|539.64|533.64|539.54|533.54|0
1620675850000|2021-05-10 19:44:10|539.53|533.53|539.56|533.56|539.56|533.56|539.52|533.52|0
1620675860000|2021-05-10 19:44:20|539.59|533.59|539.7|533.7|539.7|533.7|539.57|533.57|0
1620675870000|2021-05-10 19:44:30|539.68|533.68|539.6|533.6|539.68|533.68|539.6|533.6|0
1620675880000|2021-05-10 19:44:40|539.56|533.56|539.54|533.54|539.56|533.56|539.53|533.53|0
1620675890000|2021-05-10 19:44:50|539.6|533.6|539.6|533.6|539.6|533.6|539.56|533.56|0
1620675900000|2021-05-10 19:45:00|539.58|533.58|539.52|533.52|539.59|533.59|539.47|533.47|0
1620675910000|2021-05-10 19:45:10|539.51|533.51|539.57|533.57|539.57|533.57|539.5|533.5|0
1620675920000|2021-05-10 19:45:20|539.59|533.59|539.59|533.59|539.59|533.59|539.59|533.59|0
1620675930000|2021-05-10 19:45:30|539.66|533.66|539.66|533.66|539.68|533.68|539.66|533.66|0
1620675940000|2021-05-10 19:45:40|539.68|533.68|539.89|533.89|539.89|533.89|539.68|533.68|0
1620675950000|2021-05-10 19:45:50|539.93|533.93|540.3|534.3|540.3|534.3|539.93|533.93|0
1620675960000|2021-05-10 19:46:00|540.31|534.31|540.45|534.45|540.45|534.45|540.31|534.31|0
1620675970000|2021-05-10 19:46:10|540.46|534.46|540.34|534.34|540.46|534.46|540.34|534.34|0
1620675980000|2021-05-10 19:46:20|540.33|534.33|540.27|534.27|540.33|534.33|540.27|534.27|0
1620675990000|2021-05-10 19:46:30|540.28|534.28|540.22|534.22|540.29|534.29|540.22|534.22|0
1620676000000|2021-05-10 19:46:40|540.3|534.3|540.17|534.17|540.3|534.3|540.17|534.17|0
1620676010000|2021-05-10 19:46:50|540.16|534.16|540.03|534.03|540.19|534.19|540.03|534.03|0
1620676020000|2021-05-10 19:47:00|540.01|534.01|540.07|534.07|540.07|534.07|540.01|534.01|0
1620676030000|2021-05-10 19:47:10|540.06|534.06|540.04|534.04|540.06|534.06|540.02|534.02|0
1620676040000|2021-05-10 19:47:20|540.03|534.03|539.96|533.96|540.03|534.03|539.96|533.96|0
1620676050000|2021-05-10 19:47:30|539.95|533.95|539.81|533.81|539.95|533.95|539.81|533.81|0
1620676060000|2021-05-10 19:47:40|539.69|533.69|539.66|533.66|539.69|533.69|539.66|533.66|0
1620676070000|2021-05-10 19:47:50|539.67|533.67|539.62|533.62|539.71|533.71|539.62|533.62|0
1620676080000|2021-05-10 19:48:00|539.55|533.55|539.65|533.65|539.65|533.65|539.54|533.54|0
1620676090000|2021-05-10 19:48:10|539.88|533.88|539.86|533.86|539.88|533.88|539.83|533.83|0
1620676100000|2021-05-10 19:48:20|539.87|533.87|539.76|533.76|539.88|533.88|539.76|533.76|0
1620676110000|2021-05-10 19:48:30|539.72|533.72|539.57|533.57|539.72|533.72|539.57|533.57|0
1620676120000|2021-05-10 19:48:40|539.58|533.58|539.56|533.56|539.58|533.58|539.56|533.56|0
1620676130000|2021-05-10 19:48:50|539.5|533.5|539.43|533.43|539.5|533.5|539.43|533.43|0
1620676140000|2021-05-10 19:49:00|539.45|533.45|539.4|533.4|539.45|533.45|539.37|533.37|0
1620676150000|2021-05-10 19:49:10|539.43|533.43|539.43|533.43|539.45|533.45|539.37|533.37|0
1620676160000|2021-05-10 19:49:20|539.39|533.39|539.4|533.4|539.41|533.41|539.38|533.38|0
1620676170000|2021-05-10 19:49:30|539.38|533.38|539.42|533.42|539.42|533.42|539.37|533.37|0
1620676190000|2021-05-10 19:49:50|539.41|533.41|539.64|533.64|539.64|533.64|539.41|533.41|0
1620676200000|2021-05-10 19:50:00|539.76|533.76|539.77|533.77|539.9|533.9|539.76|533.76|0
1620676210000|2021-05-10 19:50:10|539.65|533.65|539.54|533.54|539.66|533.66|539.54|533.54|0
1620676220000|2021-05-10 19:50:20|539.48|533.48|539.46|533.46|539.48|533.48|539.46|533.46|0
1620676230000|2021-05-10 19:50:30|539.43|533.43|539.44|533.44|539.49|533.49|539.37|533.37|0
1620676240000|2021-05-10 19:50:40|539.46|533.46|539.4|533.4|539.46|533.46|539.4|533.4|0
1620676250000|2021-05-10 19:50:50|539.44|533.44|539.44|533.44|539.48|533.48|539.44|533.44|0
1620676260000|2021-05-10 19:51:00|539.4|533.4|539.4|533.4|539.45|533.45|539.4|533.4|0
1620676270000|2021-05-10 19:51:10|539.41|533.41|539.4|533.4|539.41|533.41|539.4|533.4|0
1620676280000|2021-05-10 19:51:20|539.39|533.39|539.22|533.22|539.39|533.39|539.22|533.22|0
1620676290000|2021-05-10 19:51:30|539.24|533.24|539.11|533.11|539.24|533.24|539.07|533.07|0
1620676300000|2021-05-10 19:51:40|539.1|533.1|539.13|533.13|539.15|533.15|539.1|533.1|0
1620676320000|2021-05-10 19:52:00|539.16|533.16|539.21|533.21|539.21|533.21|539.15|533.15|0
1620676330000|2021-05-10 19:52:10|539.19|533.19|539.24|533.24|539.24|533.24|539.19|533.19|0
1620676340000|2021-05-10 19:52:20|539.17|533.17|539.09|533.09|539.17|533.17|539.09|533.09|0
1620676350000|2021-05-10 19:52:30|539.1|533.1|538.92|532.92|539.1|533.1|538.92|532.92|0
1620676360000|2021-05-10 19:52:40|538.91|532.91|538.87|532.87|538.91|532.91|538.87|532.87|0
1620676370000|2021-05-10 19:52:50|538.81|532.81|538.78|532.78|538.82|532.82|538.78|532.78|0
1620676380000|2021-05-10 19:53:00|538.81|532.81|538.87|532.87|538.87|532.87|538.81|532.81|0
1620676390000|2021-05-10 19:53:10|538.78|532.78|538.78|532.78|538.8|532.8|538.78|532.78|0
1620676400000|2021-05-10 19:53:20|538.71|532.71|538.75|532.75|538.75|532.75|538.69|532.69|0
1620676410000|2021-05-10 19:53:30|538.72|532.72|538.72|532.72|538.73|532.73|538.72|532.72|0
1620676420000|2021-05-10 19:53:40|538.73|532.73|538.74|532.74|538.79|532.79|538.73|532.73|0
1620676430000|2021-05-10 19:53:50|538.71|532.71|538.99|532.99|538.99|532.99|538.7|532.7|0
1620676440000|2021-05-10 19:54:00|539|533|539.07|533.07|539.11|533.11|539|533|0
1620676450000|2021-05-10 19:54:10|539.06|533.06|539.16|533.16|539.16|533.16|539.06|533.06|0
1620676460000|2021-05-10 19:54:20|539.12|533.12|539.04|533.04|539.12|533.12|539.04|533.04|0
1620676470000|2021-05-10 19:54:30|539.03|533.03|538.91|532.91|539.03|533.03|538.81|532.81|0
1620676480000|2021-05-10 19:54:40|538.86|532.86|538.88|532.88|538.88|532.88|538.86|532.86|0
1620676490000|2021-05-10 19:54:50|538.77|532.77|538.69|532.69|538.83|532.83|538.69|532.69|0
1620676500000|2021-05-10 19:55:00|538.68|532.68|538.74|532.74|538.78|532.78|538.68|532.68|0
1620676510000|2021-05-10 19:55:10|538.76|532.76|538.8|532.8|538.8|532.8|538.73|532.73|0
1620676520000|2021-05-10 19:55:20|538.74|532.74|538.63|532.63|538.74|532.74|538.63|532.63|0
1620676530000|2021-05-10 19:55:30|538.54|532.54|538.38|532.38|538.54|532.54|538.37|532.37|0
1620676540000|2021-05-10 19:55:40|538.41|532.41|538.34|532.34|538.41|532.41|538.33|532.33|0
1620676550000|2021-05-10 19:55:50|538.41|532.41|538.48|532.48|538.55|532.55|538.41|532.41|0
1620676560000|2021-05-10 19:56:00|538.58|532.58|538.64|532.64|538.71|532.71|538.58|532.58|0
1620676570000|2021-05-10 19:56:10|538.63|532.63|538.83|532.83|538.83|532.83|538.63|532.63|0
1620676580000|2021-05-10 19:56:20|538.84|532.84|538.53|532.53|538.84|532.84|538.53|532.53|0
1620676590000|2021-05-10 19:56:30|538.55|532.55|538.52|532.52|538.55|532.55|538.51|532.51|0
1620676600000|2021-05-10 19:56:40|538.51|532.51|538.48|532.48|538.52|532.52|538.48|532.48|0
1620676610000|2021-05-10 19:56:50|538.49|532.49|538.4|532.4|538.49|532.49|538.35|532.35|0
1620676620000|2021-05-10 19:57:00|538.39|532.39|538.15|532.15|538.39|532.39|538.15|532.15|0
1620676630000|2021-05-10 19:57:10|538.09|532.09|538.16|532.16|538.18|532.18|538.09|532.09|0
1620676640000|2021-05-10 19:57:20|538.19|532.19|538.01|532.01|538.19|532.19|538.01|532.01|0
1620676650000|2021-05-10 19:57:30|537.97|531.97|537.97|531.97|537.97|531.97|537.93|531.93|0
1620676660000|2021-05-10 19:57:40|537.99|531.99|538.02|532.02|538.02|532.02|537.97|531.97|0
1620676670000|2021-05-10 19:57:50|538.01|532.01|537.92|531.92|538.01|532.01|537.9|531.9|0
1620676680000|2021-05-10 19:58:00|537.89|531.89|537.86|531.86|537.89|531.89|537.73|531.73|0
1620676690000|2021-05-10 19:58:10|537.8|531.8|537.6|531.6|537.94|531.94|537.56|531.56|0
1620676700000|2021-05-10 19:58:20|537.67|531.67|537.45|531.45|537.67|531.67|537.42|531.42|0
1620676710000|2021-05-10 19:58:30|537.48|531.48|537.55|531.55|537.57|531.57|537.48|531.48|0
1620676720000|2021-05-10 19:58:40|537.54|531.54|537.5|531.5|537.54|531.54|537.47|531.47|0
1620676730000|2021-05-10 19:58:50|537.55|531.55|537.74|531.74|537.74|531.74|537.55|531.55|0
1620676740000|2021-05-10 19:59:00|537.68|531.68|537.5|531.5|537.68|531.68|537.5|531.5|0
1620676750000|2021-05-10 19:59:10|537.49|531.49|537.5|531.5|537.5|531.5|537.44|531.44|0
1620676760000|2021-05-10 19:59:20|537.46|531.46|537.41|531.41|537.46|531.46|537.4|531.4|0
1620676770000|2021-05-10 19:59:30|537.51|531.51|537.39|531.39|537.52|531.52|537.37|531.37|0
1620676780000|2021-05-10 19:59:40|537.34|531.34|537.57|531.57|537.67|531.67|537.34|531.34|0
1620676790000|2021-05-10 19:59:50|537.58|531.58|537.58|531.58|537.68|531.68|537.51|531.51|0
1620739990000|2021-05-11 13:33:10|524.92|518.92|525.27|519.27|525.27|519.27|524.58|518.58|0
1620740000000|2021-05-11 13:33:20|525.46|519.46|525.68|519.68|525.68|519.68|525.38|519.38|0
1620740010000|2021-05-11 13:33:30|525.64|519.64|525.45|519.45|525.65|519.65|525.38|519.38|0
1620740020000|2021-05-11 13:33:40|525.39|519.39|525.27|519.27|525.39|519.39|524.82|518.82|0
1620740030000|2021-05-11 13:33:50|525.6|519.6|524.11|518.11|525.6|519.6|524.11|518.11|0
1620740040000|2021-05-11 13:34:00|523.87|517.87|523.03|517.03|523.87|517.87|522.39|516.39|0
1620740050000|2021-05-11 13:34:10|523.21|517.21|523.26|517.26|523.42|517.42|523.21|517.21|0
1620740060000|2021-05-11 13:34:20|523.38|517.38|522.4|516.4|523.38|517.38|521.79|515.79|0
1620740070000|2021-05-11 13:34:30|522.39|516.39|522.44|516.44|522.86|516.86|522.39|516.39|0
1620740080000|2021-05-11 13:34:40|522.4|516.4|521.76|515.76|522.4|516.4|521.76|515.76|0
1620740090000|2021-05-11 13:34:50|520.72|514.72|521.49|515.49|521.49|515.49|520.51|514.51|0
1620740100000|2021-05-11 13:35:00|521.6|515.6|522.54|516.54|522.81|516.81|521.6|515.6|0
1620740110000|2021-05-11 13:35:10|522.44|516.44|522.25|516.25|522.75|516.75|522.22|516.22|0
1620740120000|2021-05-11 13:35:20|522.24|516.24|522.9|516.9|523.16|517.16|522.24|516.24|0
1620740130000|2021-05-11 13:35:30|523.13|517.13|522.19|516.19|523.13|517.13|522.19|516.19|0
1620740140000|2021-05-11 13:35:40|522.24|516.24|522.48|516.48|522.48|516.48|521.73|515.73|0
1620740150000|2021-05-11 13:35:50|522.5|516.5|521.92|515.92|522.5|516.5|521.92|515.92|0
1620740160000|2021-05-11 13:36:00|522.13|516.13|522.87|516.87|522.89|516.89|521.98|515.98|0
1620740170000|2021-05-11 13:36:10|522.44|516.44|523.43|517.43|523.43|517.43|522.03|516.03|0
1620740180000|2021-05-11 13:36:20|523.53|517.53|523.67|517.67|524|518|523.49|517.49|0
1620740190000|2021-05-11 13:36:30|523.65|517.65|523.42|517.42|523.65|517.65|523.13|517.13|0
1620740200000|2021-05-11 13:36:40|523.38|517.38|522.91|516.91|523.39|517.39|522.91|516.91|0
1620740210000|2021-05-11 13:36:50|522.8|516.8|522.01|516.01|522.8|516.8|521.99|515.99|0
1620740220000|2021-05-11 13:37:00|522.07|516.07|522.83|516.83|522.97|516.97|522.07|516.07|0
1620740230000|2021-05-11 13:37:10|522.77|516.77|523.74|517.74|523.79|517.79|522.77|516.77|0
1620740240000|2021-05-11 13:37:20|523.63|517.63|522.91|516.91|523.73|517.73|522.91|516.91|0
1620740250000|2021-05-11 13:37:30|522.92|516.92|522.07|516.07|522.92|516.92|522.07|516.07|0
1620740260000|2021-05-11 13:37:40|521.88|515.88|521.76|515.76|521.88|515.88|521.76|515.76|0
1620740270000|2021-05-11 13:37:50|521.66|515.66|521.24|515.24|521.66|515.66|521.18|515.18|0
1620740280000|2021-05-11 13:38:00|521.13|515.13|521.36|515.36|521.36|515.36|520.16|514.16|0
1620740290000|2021-05-11 13:38:10|521.37|515.37|521.69|515.69|521.95|515.95|521.18|515.18|0
1620740300000|2021-05-11 13:38:20|521.7|515.7|522.53|516.53|522.53|516.53|521.7|515.7|0
1620740310000|2021-05-11 13:38:30|522.56|516.56|522.56|516.56|522.72|516.72|522.35|516.35|0
1620740320000|2021-05-11 13:38:40|522.66|516.66|523.63|517.63|523.9|517.9|522.66|516.66|0
1620740330000|2021-05-11 13:38:50|523.65|517.65|524.95|518.95|524.95|518.95|523.65|517.65|0
1620740340000|2021-05-11 13:39:00|524.99|518.99|525.24|519.24|525.41|519.41|524.99|518.99|0
1620740350000|2021-05-11 13:39:10|524.97|518.97|525.21|519.21|525.64|519.64|524.97|518.97|0
1620740360000|2021-05-11 13:39:20|525.3|519.3|525.48|519.48|525.48|519.48|525.17|519.17|0
1620740370000|2021-05-11 13:39:30|525.39|519.39|525.18|519.18|525.45|519.45|525.09|519.09|0
1620740380000|2021-05-11 13:39:40|525.22|519.22|525.45|519.45|525.46|519.46|525.21|519.21|0
1620740390000|2021-05-11 13:39:50|525.5|519.5|526.3|520.3|526.48|520.48|525.5|519.5|0
1620740400000|2021-05-11 13:40:00|526.44|520.44|527.03|521.03|527.03|521.03|526.35|520.35|0
1620740410000|2021-05-11 13:40:10|527.02|521.02|528.07|522.07|528.07|522.07|526.73|520.73|0
1620740420000|2021-05-11 13:40:20|528.14|522.14|527.75|521.75|528.14|522.14|527.56|521.56|0
1620740430000|2021-05-11 13:40:30|527.64|521.64|527.1|521.1|528.43|522.43|527.08|521.08|0
1620740440000|2021-05-11 13:40:40|527.09|521.09|527.49|521.49|527.49|521.49|527.08|521.08|0
1620740450000|2021-05-11 13:40:50|527.69|521.69|527.7|521.7|527.7|521.7|527.46|521.46|0
1620740460000|2021-05-11 13:41:00|527.65|521.65|526.97|520.97|527.65|521.65|526.83|520.83|0
1620740470000|2021-05-11 13:41:10|526.8|520.8|526.31|520.31|526.8|520.8|526.31|520.31|0
1620740480000|2021-05-11 13:41:20|526.53|520.53|526.27|520.27|526.55|520.55|526.27|520.27|0
1620740490000|2021-05-11 13:41:30|526.37|520.37|526.82|520.82|526.82|520.82|526.14|520.14|0
1620740500000|2021-05-11 13:41:40|526.75|520.75|527.98|521.98|528.06|522.06|526.75|520.75|0
1620740510000|2021-05-11 13:41:50|528.02|522.02|527.32|521.32|528.35|522.35|527.32|521.32|0
1620740520000|2021-05-11 13:42:00|527.28|521.28|527.35|521.35|527.35|521.35|527.17|521.17|0
1620740530000|2021-05-11 13:42:10|527.34|521.34|527.24|521.24|527.34|521.34|527.12|521.12|0
1620740540000|2021-05-11 13:42:20|527.23|521.23|526.44|520.44|527.23|521.23|526.44|520.44|0
1620740550000|2021-05-11 13:42:30|526.4|520.4|526.79|520.79|526.79|520.79|525.98|519.98|0
1620740560000|2021-05-11 13:42:40|526.78|520.78|526.86|520.86|526.86|520.86|526.78|520.78|0
1620740570000|2021-05-11 13:42:50|526.68|520.68|527.64|521.64|527.66|521.66|526.68|520.68|0
1620740580000|2021-05-11 13:43:00|527.68|521.68|529.01|523.01|529.08|523.08|527.68|521.68|0
1620740590000|2021-05-11 13:43:10|529.63|523.63|529.33|523.33|529.98|523.98|529.33|523.33|0
1620740600000|2021-05-11 13:43:20|529.36|523.36|529.44|523.44|529.44|523.44|529.29|523.29|0
1620740610000|2021-05-11 13:43:30|529.77|523.77|530.91|524.91|531.01|525.01|529.77|523.77|0
1620740620000|2021-05-11 13:43:40|530.63|524.63|531.9|525.9|532.12|526.12|530.63|524.63|0
1620740630000|2021-05-11 13:43:50|531.73|525.73|531.62|525.62|531.73|525.73|531.32|525.32|0
1620740640000|2021-05-11 13:44:00|531.61|525.61|531.84|525.84|531.91|525.91|531.6|525.6|0
1620740650000|2021-05-11 13:44:10|531.89|525.89|531.63|525.63|531.97|525.97|531.63|525.63|0
1620740660000|2021-05-11 13:44:20|531.46|525.46|530.77|524.77|531.55|525.55|530.77|524.77|0
1620740670000|2021-05-11 13:44:30|530.62|524.62|530.36|524.36|530.72|524.72|530.17|524.17|0
1620740680000|2021-05-11 13:44:40|530.35|524.35|529.91|523.91|530.35|524.35|529.86|523.86|0
1620740690000|2021-05-11 13:44:50|529.85|523.85|531.32|525.32|531.32|525.32|529.85|523.85|0
1620740700000|2021-05-11 13:45:00|531.39|525.39|531.64|525.64|531.74|525.74|531.35|525.35|0
1620740710000|2021-05-11 13:45:10|531.4|525.4|531.33|525.33|531.44|525.44|531.33|525.33|0
1620740720000|2021-05-11 13:45:20|530.79|524.79|530.02|524.02|530.82|524.82|529.94|523.94|0
1620740730000|2021-05-11 13:45:30|529.97|523.97|529.05|523.05|529.97|523.97|529.05|523.05|0
1620740740000|2021-05-11 13:45:40|528.98|522.98|528.63|522.63|528.99|522.99|528.43|522.43|0
1620740750000|2021-05-11 13:45:50|529.26|523.26|529.66|523.66|529.94|523.94|529.26|523.26|0
1620740760000|2021-05-11 13:46:00|529.84|523.84|529.46|523.46|529.87|523.87|529.43|523.43|0
1620740770000|2021-05-11 13:46:10|529.42|523.42|529.99|523.99|529.99|523.99|529.35|523.35|0
1620740780000|2021-05-11 13:46:20|529.96|523.96|530.5|524.5|530.6|524.6|529.96|523.96|0
1620740790000|2021-05-11 13:46:30|530.59|524.59|531.09|525.09|531.09|525.09|530.59|524.59|0
1620740800000|2021-05-11 13:46:40|531.16|525.16|531.16|525.16|531.16|525.16|531.16|525.16|0
1620740810000|2021-05-11 13:46:50|530.88|524.88|531.03|525.03|531.03|525.03|530.88|524.88|0
1620740820000|2021-05-11 13:47:00|531.09|525.09|530.84|524.84|531.21|525.21|530.84|524.84|0
1620740830000|2021-05-11 13:47:10|530.93|524.93|530.41|524.41|530.93|524.93|530.3|524.3|0
1620740840000|2021-05-11 13:47:20|530.99|524.99|530.93|524.93|531.1|525.1|530.87|524.87|0
1620740850000|2021-05-11 13:47:30|530.91|524.91|530.82|524.82|530.91|524.91|530.54|524.54|0
1620740860000|2021-05-11 13:47:40|530.65|524.65|529.93|523.93|530.65|524.65|529.86|523.86|0
1620740870000|2021-05-11 13:47:50|529.92|523.92|530.12|524.12|530.12|524.12|529.77|523.77|0
1620740880000|2021-05-11 13:48:00|529.94|523.94|530.53|524.53|530.53|524.53|529.93|523.93|0
1620740890000|2021-05-11 13:48:10|530.61|524.61|530.87|524.87|530.87|524.87|530.61|524.61|0
1620740900000|2021-05-11 13:48:20|531.07|525.07|532.36|526.36|532.36|526.36|531.07|525.07|0
1620740910000|2021-05-11 13:48:30|532.42|526.42|532.81|526.81|532.81|526.81|532.32|526.32|0
1620740920000|2021-05-11 13:48:40|532.62|526.62|533.07|527.07|533.07|527.07|532.62|526.62|0
1620740930000|2021-05-11 13:48:50|533.35|527.35|533.45|527.45|533.45|527.45|533.35|527.35|0
1620740940000|2021-05-11 13:49:00|533.41|527.41|533.64|527.64|533.72|527.72|533.41|527.41|0
1620740950000|2021-05-11 13:49:10|533.39|527.39|533.83|527.83|533.83|527.83|533.39|527.39|0
1620740960000|2021-05-11 13:49:20|533.72|527.72|533.84|527.84|534.02|528.02|533.72|527.72|0
1620740970000|2021-05-11 13:49:30|533.69|527.69|534.23|528.23|534.23|528.23|533.69|527.69|0
1620740980000|2021-05-11 13:49:40|534.38|528.38|534.12|528.12|534.4|528.4|534.03|528.03|0
1620740990000|2021-05-11 13:49:50|534.09|528.09|533.84|527.84|534.17|528.17|533.67|527.67|0
1620741000000|2021-05-11 13:50:00|533.73|527.73|533.8|527.8|533.8|527.8|533.55|527.55|0
1620741010000|2021-05-11 13:50:10|533.83|527.83|534.14|528.14|534.19|528.19|533.7|527.7|0
1620741020000|2021-05-11 13:50:20|534.33|528.33|534.61|528.61|534.61|528.61|534.27|528.27|0
1620741030000|2021-05-11 13:50:30|534.73|528.73|535.47|529.47|535.47|529.47|534.73|528.73|0
1620741040000|2021-05-11 13:50:40|535.27|529.27|535.3|529.3|535.3|529.3|534.93|528.93|0
1620741050000|2021-05-11 13:50:50|535.31|529.31|535.4|529.4|535.51|529.51|535.3|529.3|0
1620741060000|2021-05-11 13:51:00|535.38|529.38|535.9|529.9|535.91|529.91|535.38|529.38|0
1620741070000|2021-05-11 13:51:10|535.89|529.89|535.94|529.94|535.97|529.97|535.82|529.82|0
1620741080000|2021-05-11 13:51:20|535.73|529.73|535.4|529.4|535.73|529.73|535.27|529.27|0
1620741090000|2021-05-11 13:51:30|535.52|529.52|536.42|530.42|536.43|530.43|535.52|529.52|0
1620741100000|2021-05-11 13:51:40|536.46|530.46|536.98|530.98|536.98|530.98|536.46|530.46|0
1620741110000|2021-05-11 13:51:50|537.17|531.17|536.95|530.95|537.17|531.17|536.73|530.73|0
1620741120000|2021-05-11 13:52:00|537.01|531.01|536.63|530.63|537.01|531.01|536.62|530.62|0
1620741130000|2021-05-11 13:52:10|536.59|530.59|536.95|530.95|536.95|530.95|536.56|530.56|0
1620741140000|2021-05-11 13:52:20|537.06|531.06|537.59|531.59|537.59|531.59|537.06|531.06|0
1620741150000|2021-05-11 13:52:30|537.7|531.7|537.85|531.85|537.85|531.85|537.69|531.69|0
1620741160000|2021-05-11 13:52:40|538.04|532.04|537.84|531.84|538.04|532.04|537.56|531.56|0
1620741170000|2021-05-11 13:52:50|537.83|531.83|538.3|532.3|538.32|532.32|537.83|531.83|0
1620741180000|2021-05-11 13:53:00|538.25|532.25|538.36|532.36|538.61|532.61|538.25|532.25|0
1620741190000|2021-05-11 13:53:10|538.33|532.33|538.71|532.71|538.83|532.83|538.33|532.33|0
1620741200000|2021-05-11 13:53:20|538.75|532.75|538.69|532.69|538.9|532.9|538.59|532.59|0
1620741210000|2021-05-11 13:53:30|538.71|532.71|538.69|532.69|538.72|532.72|538.62|532.62|0
1620741220000|2021-05-11 13:53:40|538.64|532.64|538.01|532.01|538.64|532.64|538.01|532.01|0
1620741230000|2021-05-11 13:53:50|538.1|532.1|538.33|532.33|538.43|532.43|538.1|532.1|0
1620741240000|2021-05-11 13:54:00|538.35|532.35|538.42|532.42|538.42|532.42|538.27|532.27|0
1620741250000|2021-05-11 13:54:10|538.45|532.45|538.87|532.87|538.87|532.87|538.45|532.45|0
1620741260000|2021-05-11 13:54:20|538.61|532.61|537.81|531.81|538.61|532.61|537.81|531.81|0
1620741270000|2021-05-11 13:54:30|537.8|531.8|536.84|530.84|537.93|531.93|536.84|530.84|0
1620741280000|2021-05-11 13:54:40|536.45|530.45|535.99|529.99|536.45|530.45|535.68|529.68|0
1620741290000|2021-05-11 13:54:50|536.1|530.1|536.48|530.48|536.48|530.48|536.1|530.1|0
1620741300000|2021-05-11 13:55:00|536.49|530.49|536.49|530.49|536.59|530.59|536.41|530.41|0
1620741310000|2021-05-11 13:55:10|536.31|530.31|535.49|529.49|536.31|530.31|535.49|529.49|0
1620741320000|2021-05-11 13:55:20|535.48|529.48|535.5|529.5|535.53|529.53|535.25|529.25|0
1620741330000|2021-05-11 13:55:30|535.51|529.51|535.27|529.27|535.51|529.51|535.2|529.2|0
1620741340000|2021-05-11 13:55:40|535.17|529.17|534.76|528.76|535.17|529.17|534.76|528.76|0
1620741350000|2021-05-11 13:55:50|534.04|528.04|534.52|528.52|534.52|528.52|533.85|527.85|0
1620741360000|2021-05-11 13:56:00|534.67|528.67|535.11|529.11|535.11|529.11|534.54|528.54|0
1620741370000|2021-05-11 13:56:10|535.27|529.27|535.26|529.26|535.38|529.38|535.16|529.16|0
1620741380000|2021-05-11 13:56:20|535.72|529.72|536.02|530.02|536.03|530.03|535.72|529.72|0
1620741390000|2021-05-11 13:56:30|536.03|530.03|536.83|530.83|536.83|530.83|536.03|530.03|0
1620741400000|2021-05-11 13:56:40|536.85|530.85|536.82|530.82|536.85|530.85|536.8|530.8|0
1620741410000|2021-05-11 13:56:50|536.76|530.76|536.81|530.81|536.81|530.81|536.76|530.76|0
1620741420000|2021-05-11 13:57:00|536.83|530.83|536.85|530.85|536.86|530.86|536.82|530.82|0
1620741430000|2021-05-11 13:57:10|536.76|530.76|537.6|531.6|537.6|531.6|536.76|530.76|0
1620741440000|2021-05-11 13:57:20|537.53|531.53|537.56|531.56|537.84|531.84|537.53|531.53|0
1620741450000|2021-05-11 13:57:30|537.58|531.58|537.52|531.52|537.58|531.58|537.52|531.52|0
1620741460000|2021-05-11 13:57:40|537.51|531.51|537.37|531.37|537.69|531.69|537.35|531.35|0
1620741470000|2021-05-11 13:57:50|537.52|531.52|537.64|531.64|537.64|531.64|537.48|531.48|0
1620741480000|2021-05-11 13:58:00|537.65|531.65|537.52|531.52|537.68|531.68|537.52|531.52|0
1620741490000|2021-05-11 13:58:10|537.33|531.33|537.33|531.33|537.63|531.63|537.06|531.06|0
1620741500000|2021-05-11 13:58:20|537.32|531.32|536.96|530.96|537.32|531.32|536.93|530.93|0
1620741510000|2021-05-11 13:58:30|536.9|530.9|537.6|531.6|537.6|531.6|536.89|530.89|0
1620741520000|2021-05-11 13:58:40|537.73|531.73|538.22|532.22|538.22|532.22|537.73|531.73|0
1620741530000|2021-05-11 13:58:50|538.46|532.46|539.08|533.08|539.08|533.08|538.46|532.46|0
1620741540000|2021-05-11 13:59:00|539.13|533.13|537.97|531.97|539.13|533.13|537.97|531.97|0
1620741550000|2021-05-11 13:59:10|538.18|532.18|538.34|532.34|538.34|532.34|538.18|532.18|0
1620741560000|2021-05-11 13:59:20|538.32|532.32|538.72|532.72|538.78|532.78|538.3|532.3|0
1620741570000|2021-05-11 13:59:30|538.79|532.79|539.09|533.09|539.09|533.09|538.77|532.77|0
1620741580000|2021-05-11 13:59:40|539.29|533.29|539.42|533.42|539.51|533.51|539.29|533.29|0
1620741590000|2021-05-11 13:59:50|539.45|533.45|539.49|533.49|539.49|533.49|539.45|533.45|0
1620741600000|2021-05-11 14:00:00|539.47|533.47|538.89|532.89|539.48|533.48|538.89|532.89|0
1620741610000|2021-05-11 14:00:10|538.43|532.43|537.66|531.66|538.43|532.43|537.66|531.66|0
1620741620000|2021-05-11 14:00:20|537.7|531.7|538.14|532.14|538.14|532.14|537.51|531.51|0
1620741630000|2021-05-11 14:00:30|538.11|532.11|538.04|532.04|538.11|532.11|537.96|531.96|0
1620741640000|2021-05-11 14:00:40|537.76|531.76|537.47|531.47|537.76|531.76|537.47|531.47|0
1620741650000|2021-05-11 14:00:50|537.43|531.43|537.04|531.04|537.43|531.43|537.04|531.04|0
1620741660000|2021-05-11 14:01:00|536.94|530.94|536.58|530.58|537.01|531.01|536.58|530.58|0
1620741670000|2021-05-11 14:01:10|536.55|530.55|536|530|536.55|530.55|535.99|529.99|0
1620741680000|2021-05-11 14:01:20|535.73|529.73|535.87|529.87|535.87|529.87|535.41|529.41|0
1620741690000|2021-05-11 14:01:30|535.98|529.98|535.8|529.8|535.98|529.98|535.8|529.8|0
1620741700000|2021-05-11 14:01:40|535.39|529.39|535.29|529.29|535.39|529.39|535.29|529.29|0
1620741710000|2021-05-11 14:01:50|535.42|529.42|535.51|529.51|535.51|529.51|535.33|529.33|0
1620741720000|2021-05-11 14:02:00|535.5|529.5|535.79|529.79|535.79|529.79|535.5|529.5|0
1620741730000|2021-05-11 14:02:10|535.84|529.84|536.4|530.4|536.4|530.4|535.84|529.84|0
1620741740000|2021-05-11 14:02:20|536.43|530.43|535.69|529.69|536.43|530.43|535.69|529.69|0
1620741750000|2021-05-11 14:02:30|535.68|529.68|534.95|528.95|535.72|529.72|534.95|528.95|0
1620741760000|2021-05-11 14:02:40|534.81|528.81|534.07|528.07|534.81|528.81|534.07|528.07|0
1620741770000|2021-05-11 14:02:50|534.08|528.08|533.35|527.35|534.08|528.08|533.03|527.03|0
1620741780000|2021-05-11 14:03:00|533.26|527.26|533.05|527.05|533.26|527.26|532.96|526.96|0
1620741790000|2021-05-11 14:03:10|533.13|527.13|533.94|527.94|533.94|527.94|533.12|527.12|0
1620741800000|2021-05-11 14:03:20|534.01|528.01|534.48|528.48|534.48|528.48|534.01|528.01|0
1620741810000|2021-05-11 14:03:30|534.49|528.49|534.11|528.11|534.52|528.52|534.11|528.11|0
1620741820000|2021-05-11 14:03:40|534.05|528.05|533.82|527.82|534.05|528.05|533.82|527.82|0
1620741830000|2021-05-11 14:03:50|533.67|527.67|532.85|526.85|533.67|527.67|532.84|526.84|0
1620741840000|2021-05-11 14:04:00|532.93|526.93|532.64|526.64|532.93|526.93|532.49|526.49|0
1620741850000|2021-05-11 14:04:10|532.68|526.68|532.74|526.74|533.29|527.29|532.68|526.68|0
1620741860000|2021-05-11 14:04:20|532.79|526.79|533.61|527.61|533.61|527.61|532.79|526.79|0
1620741870000|2021-05-11 14:04:30|533.7|527.7|533.08|527.08|533.7|527.7|533|527|0
1620741880000|2021-05-11 14:04:40|533.04|527.04|533.19|527.19|533.19|527.19|533.04|527.04|0
1620741890000|2021-05-11 14:04:50|533.21|527.21|532.95|526.95|533.21|527.21|532.9|526.9|0
1620741900000|2021-05-11 14:05:00|532.96|526.96|532.89|526.89|533|527|532.73|526.73|0
1620741910000|2021-05-11 14:05:10|532.88|526.88|533.21|527.21|533.24|527.24|532.87|526.87|0
1620741920000|2021-05-11 14:05:20|533.25|527.25|532.65|526.65|533.25|527.25|532.65|526.65|0
1620741930000|2021-05-11 14:05:30|532.66|526.66|532.52|526.52|532.66|526.66|532.52|526.52|0
1620741940000|2021-05-11 14:05:40|532.4|526.4|530.97|524.97|532.4|526.4|530.97|524.97|0
1620741950000|2021-05-11 14:05:50|530.96|524.96|530.8|524.8|530.96|524.96|530.62|524.62|0
1620741960000|2021-05-11 14:06:00|530.87|524.87|530.92|524.92|531.19|525.19|530.79|524.79|0
1620741970000|2021-05-11 14:06:10|530.93|524.93|531.18|525.18|531.22|525.22|530.91|524.91|0
1620741980000|2021-05-11 14:06:20|531.11|525.11|530.81|524.81|531.13|525.13|530.81|524.81|0
1620741990000|2021-05-11 14:06:30|530.76|524.76|530.36|524.36|530.76|524.76|530.36|524.36|0
1620742000000|2021-05-11 14:06:40|530.28|524.28|530.05|524.05|530.28|524.28|530.05|524.05|0
1620742010000|2021-05-11 14:06:50|530.08|524.08|530.02|524.02|530.17|524.17|530.02|524.02|0
1620742020000|2021-05-11 14:07:00|529.77|523.77|529.59|523.59|529.77|523.77|529.54|523.54|0
1620742030000|2021-05-11 14:07:10|529.65|523.65|529.61|523.61|529.76|523.76|529.53|523.53|0
1620742040000|2021-05-11 14:07:20|529.52|523.52|529.27|523.27|529.59|523.59|529.24|523.24|0
1620742050000|2021-05-11 14:07:30|529.46|523.46|529.5|523.5|529.6|523.6|529.46|523.46|0
1620742060000|2021-05-11 14:07:40|529.54|523.54|529.54|523.54|529.54|523.54|529.54|523.54|0
1620742070000|2021-05-11 14:07:50|529.82|523.82|529.8|523.8|529.9|523.9|529.8|523.8|0
1620742080000|2021-05-11 14:08:00|529.71|523.71|529.39|523.39|529.71|523.71|529.39|523.39|0
1620742090000|2021-05-11 14:08:10|529.36|523.36|528.51|522.51|529.36|523.36|528.51|522.51|0
1620742100000|2021-05-11 14:08:20|528.44|522.44|528.49|522.49|528.57|522.57|528.44|522.44|0
1620742110000|2021-05-11 14:08:30|528.47|522.47|528.33|522.33|528.57|522.57|528.33|522.33|0
1620742120000|2021-05-11 14:08:40|528.24|522.24|528.5|522.5|528.7|522.7|528.24|522.24|0
1620742130000|2021-05-11 14:08:50|528.47|522.47|528.43|522.43|528.47|522.47|528.2|522.2|0
1620742140000|2021-05-11 14:09:00|528.41|522.41|528.08|522.08|528.49|522.49|528.08|522.08|0
1620742150000|2021-05-11 14:09:10|527.95|521.95|528.02|522.02|528.26|522.26|527.95|521.95|0
1620742160000|2021-05-11 14:09:20|527.88|521.88|527.67|521.67|527.88|521.88|527.58|521.58|0
1620742170000|2021-05-11 14:09:30|527.52|521.52|527.2|521.2|527.55|521.55|527.2|521.2|0
1620742180000|2021-05-11 14:09:40|526.67|520.67|527.32|521.32|527.51|521.51|526.67|520.67|0
1620742190000|2021-05-11 14:09:50|527.29|521.29|527.58|521.58|527.59|521.59|527.29|521.29|0
1620742200000|2021-05-11 14:10:00|527.57|521.57|527.75|521.75|527.77|521.77|527.57|521.57|0
1620742210000|2021-05-11 14:10:10|527.84|521.84|527.94|521.94|527.94|521.94|527.72|521.72|0
1620742220000|2021-05-11 14:10:20|527.59|521.59|527.59|521.59|527.85|521.85|527.57|521.57|0
1620742230000|2021-05-11 14:10:30|527.53|521.53|528.23|522.23|528.23|522.23|527.53|521.53|0
1620742240000|2021-05-11 14:10:40|528.1|522.1|527.47|521.47|528.25|522.25|527.47|521.47|0
1620742250000|2021-05-11 14:10:50|527.51|521.51|527.19|521.19|527.52|521.52|527.14|521.14|0
1620742260000|2021-05-11 14:11:00|527.06|521.06|526.97|520.97|527.33|521.33|526.97|520.97|0
1620742270000|2021-05-11 14:11:10|526.91|520.91|527.1|521.1|527.19|521.19|526.91|520.91|0
1620742280000|2021-05-11 14:11:20|527.4|521.4|526.88|520.88|527.5|521.5|526.88|520.88|0
1620742290000|2021-05-11 14:11:30|527.06|521.06|526.55|520.55|527.1|521.1|526.55|520.55|0
1620742300000|2021-05-11 14:11:40|526.59|520.59|525.97|519.97|526.59|520.59|525.97|519.97|0
1620742310000|2021-05-11 14:11:50|525.88|519.88|525.78|519.78|525.96|519.96|525.78|519.78|0
1620742320000|2021-05-11 14:12:00|525.7|519.7|525.61|519.61|525.89|519.89|525.56|519.56|0
1620742330000|2021-05-11 14:12:10|525.63|519.63|526.38|520.38|526.38|520.38|525.63|519.63|0
1620742340000|2021-05-11 14:12:20|526.37|520.37|526.68|520.68|526.68|520.68|526.37|520.37|0
1620742350000|2021-05-11 14:12:30|526.75|520.75|526.96|520.96|526.96|520.96|526.74|520.74|0
1620742360000|2021-05-11 14:12:40|526.99|520.99|527.38|521.38|527.39|521.39|526.89|520.89|0
1620742370000|2021-05-11 14:12:50|527.35|521.35|527.17|521.17|527.36|521.36|527.17|521.17|0
1620742380000|2021-05-11 14:13:00|527.23|521.23|527.99|521.99|527.99|521.99|527.23|521.23|0
1620742390000|2021-05-11 14:13:10|528.04|522.04|527.66|521.66|528.04|522.04|527.66|521.66|0
1620742400000|2021-05-11 14:13:20|527.56|521.56|527.39|521.39|527.56|521.56|527.34|521.34|0
1620742410000|2021-05-11 14:13:30|527.38|521.38|527.06|521.06|527.38|521.38|527.05|521.05|0
1620742420000|2021-05-11 14:13:40|527.04|521.04|526.33|520.33|527.04|521.04|526.33|520.33|0
1620742430000|2021-05-11 14:13:50|526.39|520.39|526.33|520.33|526.39|520.39|526.33|520.33|0
1620742440000|2021-05-11 14:14:00|526.32|520.32|526.31|520.31|526.33|520.33|526.3|520.3|0
1620742450000|2021-05-11 14:14:10|527.05|521.05|527.07|521.07|527.12|521.12|527.05|521.05|0
1620742460000|2021-05-11 14:14:20|527.26|521.26|527.4|521.4|527.4|521.4|527.21|521.21|0
1620742470000|2021-05-11 14:14:30|527.28|521.28|527.41|521.41|527.44|521.44|527.27|521.27|0
1620742480000|2021-05-11 14:14:40|527.43|521.43|527.58|521.58|527.58|521.58|527.43|521.43|0
1620742490000|2021-05-11 14:14:50|527.57|521.57|527.56|521.56|527.62|521.62|527.56|521.56|0
1620742500000|2021-05-11 14:15:00|527.54|521.54|527.82|521.82|527.85|521.85|527.54|521.54|0
1620742510000|2021-05-11 14:15:10|527.84|521.84|527.79|521.79|527.84|521.84|527.75|521.75|0
1620742520000|2021-05-11 14:15:20|527.26|521.26|527.35|521.35|527.36|521.36|527.26|521.26|0
1620742530000|2021-05-11 14:15:30|527.32|521.32|526.25|520.25|527.4|521.4|526.25|520.25|0
1620742540000|2021-05-11 14:15:40|526.13|520.13|525.9|519.9|526.13|520.13|525.9|519.9|0
1620742550000|2021-05-11 14:15:50|525.88|519.88|525.58|519.58|525.9|519.9|525.58|519.58|0
1620742560000|2021-05-11 14:16:00|525.4|519.4|525.42|519.42|525.42|519.42|525.38|519.38|0
1620742570000|2021-05-11 14:16:10|525.41|519.41|525.5|519.5|525.58|519.58|525.39|519.39|0
1620742580000|2021-05-11 14:16:20|525.36|519.36|525.41|519.41|525.41|519.41|525.3|519.3|0
1620742590000|2021-05-11 14:16:30|525.37|519.37|525.33|519.33|525.41|519.41|525.33|519.33|0
1620742600000|2021-05-11 14:16:40|525.32|519.32|524.8|518.8|525.32|519.32|524.8|518.8|0
1620742610000|2021-05-11 14:16:50|524.62|518.62|524.27|518.27|524.64|518.64|524.27|518.27|0
1620742620000|2021-05-11 14:17:00|524.28|518.28|523.9|517.9|524.28|518.28|523.87|517.87|0
1620742630000|2021-05-11 14:17:10|523.84|517.84|523.69|517.69|523.84|517.84|523.69|517.69|0
1620742640000|2021-05-11 14:17:20|523.67|517.67|523.68|517.68|523.77|517.77|523.67|517.67|0
1620742650000|2021-05-11 14:17:30|523.65|517.65|523.63|517.63|523.65|517.65|523.45|517.45|0
1620742660000|2021-05-11 14:17:40|523.65|517.65|523.79|517.79|523.85|517.85|523.65|517.65|0
1620742670000|2021-05-11 14:17:50|523.8|517.8|523.95|517.95|523.95|517.95|523.78|517.78|0
1620742680000|2021-05-11 14:18:00|524.01|518.01|524.84|518.84|524.84|518.84|524.01|518.01|0
1620742690000|2021-05-11 14:18:10|525.03|519.03|524.96|518.96|525.03|519.03|524.96|518.96|0
1620742700000|2021-05-11 14:18:20|524.81|518.81|524.79|518.79|524.81|518.81|524.77|518.77|0
1620742710000|2021-05-11 14:18:30|524.76|518.76|525.06|519.06|525.06|519.06|524.76|518.76|0
1620742720000|2021-05-11 14:18:40|524.78|518.78|524.63|518.63|524.78|518.78|524.63|518.63|0
1620742730000|2021-05-11 14:18:50|524.7|518.7|525.46|519.46|525.46|519.46|524.67|518.67|0
1620742740000|2021-05-11 14:19:00|525.48|519.48|525.6|519.6|525.69|519.69|525.48|519.48|0
1620742750000|2021-05-11 14:19:10|525.66|519.66|526.25|520.25|526.25|520.25|525.66|519.66|0
1620742760000|2021-05-11 14:19:20|526.37|520.37|526.59|520.59|526.59|520.59|526.37|520.37|0
1620742770000|2021-05-11 14:19:30|527.01|521.01|527.53|521.53|527.54|521.54|527.01|521.01|0
1620742780000|2021-05-11 14:19:40|527.52|521.52|526.94|520.94|527.52|521.52|526.89|520.89|0
1620742790000|2021-05-11 14:19:50|526.87|520.87|526.27|520.27|526.87|520.87|526.27|520.27|0
1620742800000|2021-05-11 14:20:00|526.24|520.24|526.65|520.65|526.85|520.85|526.24|520.24|0
1620742810000|2021-05-11 14:20:10|526.66|520.66|526.9|520.9|527.17|521.17|526.66|520.66|0
1620742820000|2021-05-11 14:20:20|527|521|527.66|521.66|527.66|521.66|527|521|0
1620742830000|2021-05-11 14:20:30|527.67|521.67|527.62|521.62|527.67|521.67|527.62|521.62|0
1620742840000|2021-05-11 14:20:40|527.61|521.61|527.54|521.54|527.61|521.61|527.42|521.42|0
1620742850000|2021-05-11 14:20:50|527.63|521.63|528.02|522.02|528.02|522.02|527.63|521.63|0
1620742860000|2021-05-11 14:21:00|528.01|522.01|529.34|523.34|529.34|523.34|528.01|522.01|0
1620742870000|2021-05-11 14:21:10|529.36|523.36|529.4|523.4|529.41|523.41|529.36|523.36|0
1620742880000|2021-05-11 14:21:20|529.15|523.15|529.11|523.11|529.2|523.2|528.97|522.97|0
1620742890000|2021-05-11 14:21:30|529.15|523.15|529|523|529.43|523.43|528.95|522.95|0
1620742900000|2021-05-11 14:21:40|529.06|523.06|528.81|522.81|529.07|523.07|528.81|522.81|0
1620742910000|2021-05-11 14:21:50|529.04|523.04|529.26|523.26|529.26|523.26|529.04|523.04|0
1620742920000|2021-05-11 14:22:00|529.3|523.3|529.04|523.04|529.3|523.3|529.04|523.04|0
1620742930000|2021-05-11 14:22:10|529.03|523.03|529.33|523.33|529.33|523.33|529.02|523.02|0
1620742940000|2021-05-11 14:22:20|529.27|523.27|529.35|523.35|529.38|523.38|529.27|523.27|0
1620742950000|2021-05-11 14:22:30|529.34|523.34|528.73|522.73|529.34|523.34|528.73|522.73|0
1620742960000|2021-05-11 14:22:40|528.71|522.71|528.42|522.42|528.71|522.71|528.35|522.35|0
1620742970000|2021-05-11 14:22:50|528.34|522.34|528.22|522.22|528.44|522.44|528.22|522.22|0
1620742980000|2021-05-11 14:23:00|528.25|522.25|528.25|522.25|528.26|522.26|528.24|522.24|0
1620742990000|2021-05-11 14:23:10|528.31|522.31|528.53|522.53|528.53|522.53|528.31|522.31|0
1620743000000|2021-05-11 14:23:20|528.54|522.54|528.62|522.62|528.62|522.62|528.54|522.54|0
1620743010000|2021-05-11 14:23:30|528.68|522.68|528.65|522.65|528.9|522.9|528.65|522.65|0
1620743020000|2021-05-11 14:23:40|528.68|522.68|528.58|522.58|528.68|522.68|528.43|522.43|0
1620743030000|2021-05-11 14:23:50|528.59|522.59|528.62|522.62|528.64|522.64|528.59|522.59|0
1620743040000|2021-05-11 14:24:00|528.61|522.61|529.25|523.25|529.25|523.25|528.61|522.61|0
1620743050000|2021-05-11 14:24:10|529.65|523.65|530.05|524.05|530.05|524.05|529.5|523.5|0
1620743060000|2021-05-11 14:24:20|530.24|524.24|530.09|524.09|530.27|524.27|530.09|524.09|0
1620743070000|2021-05-11 14:24:30|530.08|524.08|529.47|523.47|530.08|524.08|529.47|523.47|0
1620743080000|2021-05-11 14:24:40|529.48|523.48|529.41|523.41|529.48|523.48|529.19|523.19|0
1620743090000|2021-05-11 14:24:50|529.4|523.4|528.82|522.82|529.41|523.41|528.81|522.81|0
1620743100000|2021-05-11 14:25:00|528.8|522.8|528.21|522.21|528.8|522.8|528.14|522.14|0
1620743110000|2021-05-11 14:25:10|528.17|522.17|528.09|522.09|528.17|522.17|528.08|522.08|0
1620743120000|2021-05-11 14:25:20|528.02|522.02|527.63|521.63|528.02|522.02|527.63|521.63|0
1620743130000|2021-05-11 14:25:30|527.66|521.66|527.54|521.54|527.93|521.93|527.54|521.54|0
1620743140000|2021-05-11 14:25:40|527.53|521.53|527.24|521.24|527.53|521.53|527.22|521.22|0
1620743150000|2021-05-11 14:25:50|526.83|520.83|526.77|520.77|526.83|520.83|526.6|520.6|0
1620743160000|2021-05-11 14:26:00|527.14|521.14|527.1|521.1|527.16|521.16|527.1|521.1|0
1620743170000|2021-05-11 14:26:10|526.8|520.8|526.81|520.81|526.83|520.83|526.8|520.8|0
1620743180000|2021-05-11 14:26:20|526.62|520.62|526.6|520.6|526.64|520.64|526.6|520.6|0
1620743190000|2021-05-11 14:26:30|526.56|520.56|525.99|519.99|526.56|520.56|525.99|519.99|0
1620743200000|2021-05-11 14:26:40|525.97|519.97|525.89|519.89|526|520|525.88|519.88|0
1620743210000|2021-05-11 14:26:50|525.91|519.91|525.95|519.95|526.01|520.01|525.91|519.91|0
1620743220000|2021-05-11 14:27:00|525.91|519.91|526.03|520.03|526.31|520.31|525.91|519.91|0
1620743230000|2021-05-11 14:27:10|526.05|520.05|526.22|520.22|526.25|520.25|526.05|520.05|0
1620743240000|2021-05-11 14:27:20|526.26|520.26|526.21|520.21|526.26|520.26|526.19|520.19|0
1620743250000|2021-05-11 14:27:30|526.22|520.22|525.77|519.77|526.24|520.24|525.77|519.77|0
1620743260000|2021-05-11 14:27:40|525.87|519.87|526.28|520.28|526.32|520.32|525.87|519.87|0
1620743270000|2021-05-11 14:27:50|526.22|520.22|526.04|520.04|526.22|520.22|526.04|520.04|0
1620743280000|2021-05-11 14:28:00|525.43|519.43|525.85|519.85|525.85|519.85|525.43|519.43|0
1620743290000|2021-05-11 14:28:10|525.82|519.82|525.4|519.4|525.82|519.82|525.36|519.36|0
1620743300000|2021-05-11 14:28:20|525.46|519.46|525.69|519.69|525.69|519.69|525.33|519.33|0
1620743310000|2021-05-11 14:28:30|525.68|519.68|525.4|519.4|525.68|519.68|525.4|519.4|0
1620743320000|2021-05-11 14:28:40|525.31|519.31|525.18|519.18|525.31|519.31|525.17|519.17|0
1620743330000|2021-05-11 14:28:50|525.16|519.16|525.2|519.2|525.2|519.2|525.15|519.15|0
1620743340000|2021-05-11 14:29:00|525.21|519.21|524.99|518.99|525.21|519.21|524.98|518.98|0
1620743350000|2021-05-11 14:29:10|524.89|518.89|524.74|518.74|524.96|518.96|524.74|518.74|0
1620743360000|2021-05-11 14:29:20|524.71|518.71|524.13|518.13|524.71|518.71|524.13|518.13|0
1620743370000|2021-05-11 14:29:30|524.01|518.01|524.02|518.02|524.21|518.21|523.94|517.94|0
1620743380000|2021-05-11 14:29:40|524.08|518.08|524.24|518.24|524.27|518.27|524.02|518.02|0
1620743390000|2021-05-11 14:29:50|524.23|518.23|523.66|517.66|524.24|518.24|523.66|517.66|0
1620743400000|2021-05-11 14:30:00|523.62|517.62|523.08|517.08|523.66|517.66|523.08|517.08|0
1620743410000|2021-05-11 14:30:10|523.03|517.03|522.32|516.32|523.07|517.07|522.32|516.32|0
1620743420000|2021-05-11 14:30:20|522.33|516.33|522.12|516.12|522.42|516.42|522.12|516.12|0
1620743430000|2021-05-11 14:30:30|522.13|516.13|522.05|516.05|522.13|516.13|522.04|516.04|0
1620743440000|2021-05-11 14:30:40|522.34|516.34|522.16|516.16|522.34|516.34|522.16|516.16|0
1620743450000|2021-05-11 14:30:50|522.15|516.15|522.19|516.19|522.19|516.19|522.04|516.04|0
1620743460000|2021-05-11 14:31:00|522.24|516.24|522.52|516.52|522.52|516.52|522.24|516.24|0
1620743470000|2021-05-11 14:31:10|523.09|517.09|522.84|516.84|523.1|517.1|522.84|516.84|0
1620743480000|2021-05-11 14:31:20|522.94|516.94|522.95|516.95|522.95|516.95|522.91|516.91|0
1620743490000|2021-05-11 14:31:30|522.96|516.96|522.9|516.9|522.96|516.96|522.89|516.89|0
1620743500000|2021-05-11 14:31:40|523.07|517.07|523.43|517.43|523.43|517.43|523.07|517.07|0
1620743510000|2021-05-11 14:31:50|523.41|517.41|523.14|517.14|523.41|517.41|523.11|517.11|0
1620743520000|2021-05-11 14:32:00|523.02|517.02|522.74|516.74|523.02|517.02|522.74|516.74|0
1620743530000|2021-05-11 14:32:10|523.02|517.02|523.07|517.07|523.11|517.11|523.02|517.02|0
1620743540000|2021-05-11 14:32:20|523.06|517.06|522.8|516.8|523.06|517.06|522.8|516.8|0
1620743550000|2021-05-11 14:32:30|522.83|516.83|523.12|517.12|523.12|517.12|522.7|516.7|0
1620743560000|2021-05-11 14:32:40|522.92|516.92|523.06|517.06|523.14|517.14|522.92|516.92|0
1620743570000|2021-05-11 14:32:50|523.09|517.09|523.06|517.06|523.09|517.09|523.05|517.05|0
1620743580000|2021-05-11 14:33:00|523.09|517.09|523.14|517.14|523.14|517.14|523.06|517.06|0
1620743590000|2021-05-11 14:33:10|522.96|516.96|522.98|516.98|523.17|517.17|522.94|516.94|0
1620743600000|2021-05-11 14:33:20|522.7|516.7|522.7|516.7|522.7|516.7|522.7|516.7|0
1620743610000|2021-05-11 14:33:30|522.69|516.69|522.37|516.37|522.69|516.69|522.36|516.36|0
1620743620000|2021-05-11 14:33:40|522.34|516.34|522.38|516.38|522.5|516.5|522.34|516.34|0
1620743630000|2021-05-11 14:33:50|522.29|516.29|522.22|516.22|522.29|516.29|522.14|516.14|0
1620743640000|2021-05-11 14:34:00|522.35|516.35|522.94|516.94|522.96|516.96|522.35|516.35|0
1620743650000|2021-05-11 14:34:10|522.92|516.92|522.9|516.9|522.92|516.92|522.64|516.64|0
1620743660000|2021-05-11 14:34:20|522.87|516.87|522.35|516.35|522.9|516.9|522.35|516.35|0
1620743670000|2021-05-11 14:34:30|522.34|516.34|521.96|515.96|522.34|516.34|521.96|515.96|0
1620743680000|2021-05-11 14:34:40|521.9|515.9|521.35|515.35|521.9|515.9|521.35|515.35|0
1620743690000|2021-05-11 14:34:50|521.33|515.33|521.18|515.18|521.34|515.34|521.18|515.18|0
1620743700000|2021-05-11 14:35:00|521.37|515.37|521.33|515.33|521.39|515.39|521.29|515.29|0
1620743710000|2021-05-11 14:35:10|521.3|515.3|521.4|515.4|521.42|515.42|521.3|515.3|0
1620743720000|2021-05-11 14:35:20|521.37|515.37|521.01|515.01|521.37|515.37|521.01|515.01|0
1620743730000|2021-05-11 14:35:30|521.04|515.04|520.97|514.97|521.05|515.05|520.97|514.97|0
1620743740000|2021-05-11 14:35:40|520.93|514.93|520.67|514.67|520.93|514.93|520.67|514.67|0
1620743750000|2021-05-11 14:35:50|520.69|514.69|521.29|515.29|521.29|515.29|520.69|514.69|0
1620743760000|2021-05-11 14:36:00|521.3|515.3|521.49|515.49|521.49|515.49|521.27|515.27|0
1620743770000|2021-05-11 14:36:10|521.46|515.46|521.17|515.17|521.46|515.46|521.17|515.17|0
1620743780000|2021-05-11 14:36:20|520.92|514.92|520.42|514.42|520.99|514.99|520.42|514.42|0
1620743790000|2021-05-11 14:36:30|520.4|514.4|520.79|514.79|520.98|514.98|520.37|514.37|0
1620743800000|2021-05-11 14:36:40|520.78|514.78|520.86|514.86|520.86|514.86|520.78|514.78|0
1620743810000|2021-05-11 14:36:50|520.85|514.85|521.06|515.06|521.06|515.06|520.83|514.83|0
1620743820000|2021-05-11 14:37:00|521.09|515.09|520.91|514.91|521.09|515.09|520.89|514.89|0
1620743830000|2021-05-11 14:37:10|520.73|514.73|520.74|514.74|520.74|514.74|520.64|514.64|0
1620743840000|2021-05-11 14:37:20|520.75|514.75|520.3|514.3|520.75|514.75|520.29|514.29|0
1620743850000|2021-05-11 14:37:30|520.29|514.29|520.29|514.29|520.3|514.3|520.26|514.26|0
1620743860000|2021-05-11 14:37:40|520.22|514.22|520.1|514.1|520.22|514.22|520.1|514.1|0
1620743870000|2021-05-11 14:37:50|520.05|514.05|519.7|513.7|520.05|514.05|519.7|513.7|0
1620743880000|2021-05-11 14:38:00|519.68|513.68|519.86|513.86|519.9|513.9|519.68|513.68|0
1620743890000|2021-05-11 14:38:10|519.91|513.91|519.82|513.82|519.92|513.92|519.81|513.81|0
1620743900000|2021-05-11 14:38:20|519.75|513.75|519.69|513.69|519.76|513.76|519.58|513.58|0
1620743910000|2021-05-11 14:38:30|519.72|513.72|519.55|513.55|519.78|513.78|519.55|513.55|0
1620743920000|2021-05-11 14:38:40|519.53|513.53|519.51|513.51|519.53|513.53|519.45|513.45|0
1620743930000|2021-05-11 14:38:50|519.47|513.47|518.99|512.99|519.47|513.47|518.99|512.99|0
1620743940000|2021-05-11 14:39:00|518.9|512.9|519.22|513.22|519.22|513.22|518.9|512.9|0
1620743950000|2021-05-11 14:39:10|519.23|513.23|519|513|519.23|513.23|518.85|512.85|0
1620743960000|2021-05-11 14:39:20|519.1|513.1|519.54|513.54|519.62|513.62|519.1|513.1|0
1620743970000|2021-05-11 14:39:30|519.77|513.77|520.04|514.04|520.08|514.08|519.77|513.77|0
1620743980000|2021-05-11 14:39:40|520.05|514.05|520.25|514.25|520.36|514.36|520.05|514.05|0
1620743990000|2021-05-11 14:39:50|520.27|514.27|520.37|514.37|520.43|514.43|520.27|514.27|0
1620744000000|2021-05-11 14:40:00|520.36|514.36|520.14|514.14|520.37|514.37|520.13|514.13|0
1620744010000|2021-05-11 14:40:10|520.3|514.3|520.26|514.26|520.36|514.36|520.26|514.26|0
1620744020000|2021-05-11 14:40:20|520.08|514.08|520.58|514.58|520.58|514.58|520.08|514.08|0
1620744030000|2021-05-11 14:40:30|520.54|514.54|520.81|514.81|520.81|514.81|520.53|514.53|0
1620744040000|2021-05-11 14:40:40|520.82|514.82|520.84|514.84|520.85|514.85|520.81|514.81|0
1620744050000|2021-05-11 14:40:50|520.88|514.88|521.47|515.47|521.72|515.72|520.88|514.88|0
1620744060000|2021-05-11 14:41:00|521.46|515.46|521.47|515.47|521.51|515.51|521.46|515.46|0
1620744070000|2021-05-11 14:41:10|521.46|515.46|521.43|515.43|521.53|515.53|521.43|515.43|0
1620744080000|2021-05-11 14:41:20|521.4|515.4|521.3|515.3|521.4|515.4|521.3|515.3|0
1620744090000|2021-05-11 14:41:30|521.37|515.37|521.37|515.37|521.37|515.37|521.36|515.36|0
1620744100000|2021-05-11 14:41:40|521.38|515.38|521.52|515.52|521.55|515.55|521.38|515.38|0
1620744110000|2021-05-11 14:41:50|521.55|515.55|521.47|515.47|521.55|515.55|521.45|515.45|0
1620744120000|2021-05-11 14:42:00|521.46|515.46|521.35|515.35|521.46|515.46|521.35|515.35|0
1620744130000|2021-05-11 14:42:10|521.34|515.34|521.44|515.44|521.44|515.44|521.34|515.34|0
1620744140000|2021-05-11 14:42:20|521.58|515.58|522.27|516.27|522.27|516.27|521.58|515.58|0
1620744150000|2021-05-11 14:42:30|522.3|516.3|522.42|516.42|522.42|516.42|522.3|516.3|0
1620744160000|2021-05-11 14:42:40|522.41|516.41|522.57|516.57|522.75|516.75|522.41|516.41|0
1620744170000|2021-05-11 14:42:50|522.48|516.48|522.43|516.43|522.48|516.48|522.43|516.43|0
1620744180000|2021-05-11 14:43:00|522.44|516.44|522.5|516.5|522.51|516.51|522.42|516.42|0
1620744190000|2021-05-11 14:43:10|522.41|516.41|522.47|516.47|522.47|516.47|522.41|516.41|0
1620744200000|2021-05-11 14:43:20|522.38|516.38|522.02|516.02|522.38|516.38|522.02|516.02|0
1620744210000|2021-05-11 14:43:30|522.05|516.05|522.28|516.28|522.28|516.28|521.95|515.95|0
1620744220000|2021-05-11 14:43:40|522.27|516.27|522.36|516.36|522.36|516.36|522.27|516.27|0
1620744230000|2021-05-11 14:43:50|522.41|516.41|522.28|516.28|522.41|516.41|522.27|516.27|0
1620744240000|2021-05-11 14:44:00|522.24|516.24|521.76|515.76|522.24|516.24|521.76|515.76|0
1620744250000|2021-05-11 14:44:10|521.75|515.75|521.92|515.92|521.93|515.93|521.52|515.52|0
1620744260000|2021-05-11 14:44:20|521.94|515.94|521.9|515.9|521.94|515.94|521.9|515.9|0
1620744270000|2021-05-11 14:44:30|521.91|515.91|521.93|515.93|521.93|515.93|521.91|515.91|0
1620744280000|2021-05-11 14:44:40|521.9|515.9|522.05|516.05|522.05|516.05|521.82|515.82|0
1620744290000|2021-05-11 14:44:50|522.28|516.28|521.99|515.99|522.29|516.29|521.99|515.99|0
1620744300000|2021-05-11 14:45:00|521.91|515.91|521.56|515.56|521.91|515.91|521.56|515.56|0
1620744310000|2021-05-11 14:45:10|521.57|515.57|521.75|515.75|521.75|515.75|521.49|515.49|0
1620744320000|2021-05-11 14:45:20|521.82|515.82|522.3|516.3|522.3|516.3|521.82|515.82|0
1620744330000|2021-05-11 14:45:30|522.31|516.31|522.38|516.38|522.38|516.38|522.29|516.29|0
1620744340000|2021-05-11 14:45:40|522.37|516.37|522.32|516.32|522.41|516.41|522.32|516.32|0
1620744350000|2021-05-11 14:45:50|522.41|516.41|522.28|516.28|522.41|516.41|522.28|516.28|0
1620744360000|2021-05-11 14:46:00|522.27|516.27|521.6|515.6|522.27|516.27|521.6|515.6|0
1620744370000|2021-05-11 14:46:10|521.56|515.56|521.49|515.49|521.61|515.61|521.49|515.49|0
1620744380000|2021-05-11 14:46:20|521.5|515.5|520.98|514.98|521.6|515.6|520.98|514.98|0
1620744390000|2021-05-11 14:46:30|520.96|514.96|520.14|514.14|520.96|514.96|520.14|514.14|0
1620744400000|2021-05-11 14:46:40|519.86|513.86|519.8|513.8|519.86|513.86|519.7|513.7|0
1620744410000|2021-05-11 14:46:50|519.83|513.83|520.07|514.07|520.07|514.07|519.83|513.83|0
1620744420000|2021-05-11 14:47:00|520.09|514.09|520.1|514.1|520.1|514.1|520.05|514.05|0
1620744430000|2021-05-11 14:47:10|520.08|514.08|519.91|513.91|520.11|514.11|519.91|513.91|0
1620744440000|2021-05-11 14:47:20|520.31|514.31|520.69|514.69|520.69|514.69|520.3|514.3|0
1620744450000|2021-05-11 14:47:30|520.68|514.68|520.73|514.73|520.73|514.73|520.68|514.68|0
1620744460000|2021-05-11 14:47:40|520.74|514.74|520.8|514.8|520.8|514.8|520.73|514.73|0
1620744470000|2021-05-11 14:47:50|521.29|515.29|522.37|516.37|522.37|516.37|521.29|515.29|0
1620744480000|2021-05-11 14:48:00|522.28|516.28|522.45|516.45|522.46|516.46|522.22|516.22|0
1620744490000|2021-05-11 14:48:10|522.56|516.56|523.58|517.58|523.62|517.62|522.56|516.56|0
1620744500000|2021-05-11 14:48:20|523.46|517.46|523.41|517.41|523.47|517.47|523.41|517.41|0
1620744510000|2021-05-11 14:48:30|523.47|517.47|523.56|517.56|523.56|517.56|523.47|517.47|0
1620744520000|2021-05-11 14:48:40|523.53|517.53|523.83|517.83|523.84|517.84|523.52|517.52|0
1620744530000|2021-05-11 14:48:50|523.86|517.86|523.5|517.5|523.86|517.86|523.5|517.5|0
1620744540000|2021-05-11 14:49:00|523.34|517.34|523.47|517.47|523.64|517.64|523.34|517.34|0
1620744550000|2021-05-11 14:49:10|523.48|517.48|523.72|517.72|523.72|517.72|523.47|517.47|0
1620744560000|2021-05-11 14:49:20|523.68|517.68|523.76|517.76|523.76|517.76|523.66|517.66|0
1620744570000|2021-05-11 14:49:30|523.78|517.78|524.12|518.12|524.12|518.12|523.78|517.78|0
1620744580000|2021-05-11 14:49:40|524.1|518.1|524.63|518.63|524.63|518.63|524.1|518.1|0
1620744590000|2021-05-11 14:49:50|524.64|518.64|525.13|519.13|525.27|519.27|524.61|518.61|0
1620744600000|2021-05-11 14:50:00|525.14|519.14|525.12|519.12|525.25|519.25|525.12|519.12|0
1620744610000|2021-05-11 14:50:10|525.11|519.11|525.24|519.24|525.31|519.31|525.11|519.11|0
1620744620000|2021-05-11 14:50:20|525.09|519.09|524.81|518.81|525.09|519.09|524.78|518.78|0
1620744630000|2021-05-11 14:50:30|524.83|518.83|524.91|518.91|524.91|518.91|524.83|518.83|0
1620744640000|2021-05-11 14:50:40|524.92|518.92|525.38|519.38|525.39|519.39|524.92|518.92|0
1620744650000|2021-05-11 14:50:50|525.5|519.5|525.73|519.73|525.73|519.73|525.5|519.5|0
1620744660000|2021-05-11 14:51:00|526.02|520.02|526.23|520.23|526.23|520.23|526.02|520.02|0
1620744670000|2021-05-11 14:51:10|526.2|520.2|526.36|520.36|526.36|520.36|526|520|0
1620744680000|2021-05-11 14:51:20|525.95|519.95|526.29|520.29|526.29|520.29|525.94|519.94|0
1620744690000|2021-05-11 14:51:30|526.33|520.33|526.43|520.43|526.44|520.44|526.31|520.31|0
1620744700000|2021-05-11 14:51:40|526.8|520.8|526.62|520.62|526.8|520.8|526.62|520.62|0
1620744710000|2021-05-11 14:51:50|526.72|520.72|526.63|520.63|526.72|520.72|526.55|520.55|0
1620744720000|2021-05-11 14:52:00|526.64|520.64|526.8|520.8|526.88|520.88|526.63|520.63|0
1620744730000|2021-05-11 14:52:10|526.81|520.81|526.68|520.68|526.81|520.81|526.62|520.62|0
1620744740000|2021-05-11 14:52:20|526.69|520.69|526.8|520.8|526.81|520.81|526.69|520.69|0
1620744750000|2021-05-11 14:52:30|526.78|520.78|526.43|520.43|526.78|520.78|526.39|520.39|0
1620744760000|2021-05-11 14:52:40|526.45|520.45|527.03|521.03|527.03|521.03|526.45|520.45|0
1620744770000|2021-05-11 14:52:50|527|521|527.73|521.73|527.73|521.73|527|521|0
1620744780000|2021-05-11 14:53:00|527.8|521.8|527.98|521.98|527.98|521.98|527.77|521.77|0
1620744790000|2021-05-11 14:53:10|527.99|521.99|527.67|521.67|528.01|522.01|527.67|521.67|0
1620744800000|2021-05-11 14:53:20|527.66|521.66|527.51|521.51|527.66|521.66|527.49|521.49|0
1620744810000|2021-05-11 14:53:30|527.52|521.52|527.64|521.64|527.72|521.72|527.52|521.52|0
1620744820000|2021-05-11 14:53:40|527.63|521.63|527.62|521.62|527.67|521.67|527.62|521.62|0
1620744830000|2021-05-11 14:53:50|527.58|521.58|527.52|521.52|527.59|521.59|527.49|521.49|0
1620744840000|2021-05-11 14:54:00|527.51|521.51|527.51|521.51|527.55|521.55|527.5|521.5|0
1620744850000|2021-05-11 14:54:10|527.48|521.48|527.6|521.6|527.6|521.6|527.48|521.48|0
1620744860000|2021-05-11 14:54:20|527.53|521.53|527.52|521.52|527.54|521.54|527.52|521.52|0
1620744870000|2021-05-11 14:54:30|527.53|521.53|527.63|521.63|527.68|521.68|527.53|521.53|0
1620744880000|2021-05-11 14:54:40|527.45|521.45|527.59|521.59|527.75|521.75|527.45|521.45|0
1620744890000|2021-05-11 14:54:50|527.57|521.57|527.58|521.58|527.61|521.61|527.57|521.57|0
1620744900000|2021-05-11 14:55:00|527.6|521.6|527.7|521.7|527.7|521.7|527.6|521.6|0
1620744910000|2021-05-11 14:55:10|527.77|521.77|527.9|521.9|528.03|522.03|527.77|521.77|0
1620744920000|2021-05-11 14:55:20|527.91|521.91|527.6|521.6|527.91|521.91|527.56|521.56|0
1620744930000|2021-05-11 14:55:30|527.73|521.73|528.4|522.4|528.4|522.4|527.73|521.73|0
1620744940000|2021-05-11 14:55:40|528.38|522.38|528.37|522.37|528.4|522.4|528.37|522.37|0
1620744950000|2021-05-11 14:55:50|528.46|522.46|528.45|522.45|528.46|522.46|528.42|522.42|0
1620744960000|2021-05-11 14:56:00|528.46|522.46|528.81|522.81|528.81|522.81|528.46|522.46|0
1620744970000|2021-05-11 14:56:10|528.99|522.99|528.85|522.85|529|523|528.85|522.85|0
1620744980000|2021-05-11 14:56:20|528.86|522.86|528.88|522.88|528.89|522.89|528.86|522.86|0
1620744990000|2021-05-11 14:56:30|529.08|523.08|529.1|523.1|529.1|523.1|529.08|523.08|0
1620745000000|2021-05-11 14:56:40|529.09|523.09|529.12|523.12|529.29|523.29|529.09|523.09|0
1620745010000|2021-05-11 14:56:50|529.13|523.13|528.75|522.75|529.13|523.13|528.75|522.75|0
1620745020000|2021-05-11 14:57:00|528.76|522.76|528.78|522.78|528.95|522.95|528.74|522.74|0
1620745030000|2021-05-11 14:57:10|528.76|522.76|528.68|522.68|528.77|522.77|528.67|522.67|0
1620745040000|2021-05-11 14:57:20|528.69|522.69|529.06|523.06|529.06|523.06|528.69|522.69|0
1620745050000|2021-05-11 14:57:30|529|523|528.95|522.95|529|523|528.95|522.95|0
1620745060000|2021-05-11 14:57:40|528.99|522.99|528.51|522.51|529.01|523.01|528.51|522.51|0
1620745070000|2021-05-11 14:57:50|528.52|522.52|528.52|522.52|528.54|522.54|528.47|522.47|0
1620745080000|2021-05-11 14:58:00|528.58|522.58|528.47|522.47|528.58|522.58|528.47|522.47|0
1620745090000|2021-05-11 14:58:10|528.46|522.46|528.44|522.44|528.46|522.46|528.42|522.42|0
1620745100000|2021-05-11 14:58:20|528.37|522.37|528|522|528.37|522.37|527.92|521.92|0
1620745110000|2021-05-11 14:58:30|527.89|521.89|527.87|521.87|527.89|521.89|527.85|521.85|0
1620745120000|2021-05-11 14:58:40|527.84|521.84|527.31|521.31|527.85|521.85|527.31|521.31|0
1620745130000|2021-05-11 14:58:50|527.27|521.27|527.61|521.61|527.63|521.63|527.27|521.27|0
1620745140000|2021-05-11 14:59:00|527.56|521.56|527.29|521.29|527.59|521.59|527.28|521.28|0
1620745150000|2021-05-11 14:59:10|527.28|521.28|527.25|521.25|527.45|521.45|527.25|521.25|0
1620745160000|2021-05-11 14:59:20|527.26|521.26|527.41|521.41|527.41|521.41|527.26|521.26|0
1620745170000|2021-05-11 14:59:30|527.5|521.5|527.73|521.73|527.73|521.73|527.5|521.5|0
1620745180000|2021-05-11 14:59:40|527.66|521.66|527.63|521.63|527.66|521.66|527.63|521.63|0
1620745200000|2021-05-11 15:00:00|527.72|521.72|527.67|521.67|527.78|521.78|527.67|521.67|0
1620745210000|2021-05-11 15:00:10|527.77|521.77|528.04|522.04|528.04|522.04|527.77|521.77|0
1620745220000|2021-05-11 15:00:20|528.05|522.05|527.77|521.77|528.05|522.05|527.77|521.77|0
1620745230000|2021-05-11 15:00:30|527.69|521.69|527.67|521.67|527.7|521.7|527.67|521.67|0
1620745240000|2021-05-11 15:00:40|527.63|521.63|527.25|521.25|527.65|521.65|527.25|521.25|0
1620745250000|2021-05-11 15:00:50|527.1|521.1|526.87|520.87|527.1|521.1|526.85|520.85|0
1620745260000|2021-05-11 15:01:00|526.79|520.79|526.77|520.77|526.79|520.79|526.75|520.75|0
1620745270000|2021-05-11 15:01:10|526.78|520.78|526.71|520.71|526.84|520.84|526.71|520.71|0
1620745280000|2021-05-11 15:01:20|526.72|520.72|526.09|520.09|526.72|520.72|526.08|520.08|0
1620745290000|2021-05-11 15:01:30|526.18|520.18|526.16|520.16|526.18|520.18|526.14|520.14|0
1620745300000|2021-05-11 15:01:40|526.17|520.17|526.19|520.19|526.39|520.39|526.17|520.17|0
1620745310000|2021-05-11 15:01:50|526.17|520.17|526.22|520.22|526.29|520.29|526.17|520.17|0
1620745320000|2021-05-11 15:02:00|526.3|520.3|526.35|520.35|526.38|520.38|526.21|520.21|0
1620745330000|2021-05-11 15:02:10|526.36|520.36|526.26|520.26|526.36|520.36|526.19|520.19|0
1620745340000|2021-05-11 15:02:20|526.19|520.19|526.26|520.26|526.26|520.26|526.16|520.16|0
1620745350000|2021-05-11 15:02:30|526.34|520.34|526.16|520.16|526.34|520.34|526.16|520.16|0
1620745360000|2021-05-11 15:02:40|526.15|520.15|525.95|519.95|526.15|520.15|525.95|519.95|0
1620745370000|2021-05-11 15:02:50|525.96|519.96|525.9|519.9|525.97|519.97|525.9|519.9|0
1620745380000|2021-05-11 15:03:00|525.81|519.81|525.63|519.63|525.81|519.81|525.63|519.63|0
1620745390000|2021-05-11 15:03:10|525.61|519.61|525.74|519.74|525.74|519.74|525.54|519.54|0
1620745400000|2021-05-11 15:03:20|525.77|519.77|525.79|519.79|525.8|519.8|525.75|519.75|0
1620745410000|2021-05-11 15:03:30|525.51|519.51|525.51|519.51|525.51|519.51|525.43|519.43|0
1620745420000|2021-05-11 15:03:40|525.48|519.48|525.38|519.38|525.5|519.5|525.37|519.37|0
1620745430000|2021-05-11 15:03:50|525.35|519.35|524.5|518.5|525.35|519.35|524.45|518.45|0
1620745440000|2021-05-11 15:04:00|524.48|518.48|524.52|518.52|524.52|518.52|524.34|518.34|0
1620745450000|2021-05-11 15:04:10|524.51|518.51|524.36|518.36|524.61|518.61|524.33|518.33|0
1620745460000|2021-05-11 15:04:20|524.38|518.38|524.36|518.36|524.38|518.38|524.36|518.36|0
1620745470000|2021-05-11 15:04:30|524.35|518.35|524.35|518.35|524.39|518.39|524.33|518.33|0
1620745480000|2021-05-11 15:04:40|524.34|518.34|524.3|518.3|524.34|518.34|524.27|518.27|0
1620745490000|2021-05-11 15:04:50|524.33|518.33|524.32|518.32|524.33|518.33|524.32|518.32|0
1620745500000|2021-05-11 15:05:00|524.33|518.33|524.61|518.61|524.61|518.61|524.31|518.31|0
1620745510000|2021-05-11 15:05:10|524.6|518.6|524.66|518.66|524.66|518.66|524.59|518.59|0
1620745520000|2021-05-11 15:05:20|524.67|518.67|524.5|518.5|524.67|518.67|524.42|518.42|0
1620745530000|2021-05-11 15:05:30|524.49|518.49|524.49|518.49|524.49|518.49|524.48|518.48|0
1620745540000|2021-05-11 15:05:40|524.48|518.48|524.93|518.93|524.93|518.93|524.48|518.48|0
1620745550000|2021-05-11 15:05:50|524.95|518.95|524.93|518.93|524.95|518.95|524.84|518.84|0
1620745560000|2021-05-11 15:06:00|524.96|518.96|525.45|519.45|525.45|519.45|524.96|518.96|0
1620745570000|2021-05-11 15:06:10|525.46|519.46|525.53|519.53|525.54|519.54|525.41|519.41|0
1620745580000|2021-05-11 15:06:20|525.42|519.42|525.38|519.38|525.42|519.42|525.38|519.38|0
1620745590000|2021-05-11 15:06:30|525.19|519.19|525.36|519.36|525.36|519.36|525.19|519.19|0
1620745600000|2021-05-11 15:06:40|525.38|519.38|525.37|519.37|525.38|519.38|525.36|519.36|0
1620745610000|2021-05-11 15:06:50|525.56|519.56|525.49|519.49|525.56|519.56|525.49|519.49|0
1620745620000|2021-05-11 15:07:00|525.48|519.48|525.28|519.28|525.48|519.48|525.28|519.28|0
1620745630000|2021-05-11 15:07:10|525.22|519.22|525.21|519.21|525.35|519.35|525.12|519.12|0
1620745640000|2021-05-11 15:07:20|525.18|519.18|525.16|519.16|525.18|519.18|525.15|519.15|0
1620745650000|2021-05-11 15:07:30|525.18|519.18|525.44|519.44|525.44|519.44|525.18|519.18|0
1620745660000|2021-05-11 15:07:40|525.34|519.34|525.59|519.59|525.59|519.59|525.34|519.34|0
1620745670000|2021-05-11 15:07:50|525.62|519.62|525.72|519.72|525.72|519.72|525.62|519.62|0
1620745680000|2021-05-11 15:08:00|525.7|519.7|525.53|519.53|525.7|519.7|525.53|519.53|0
1620745690000|2021-05-11 15:08:10|525.51|519.51|525.42|519.42|525.51|519.51|525.24|519.24|0
1620745700000|2021-05-11 15:08:20|525.46|519.46|525.14|519.14|525.46|519.46|525.14|519.14|0
1620745710000|2021-05-11 15:08:30|525.1|519.1|525.02|519.02|525.11|519.11|525.02|519.02|0
1620745720000|2021-05-11 15:08:40|525.03|519.03|525.07|519.07|525.07|519.07|525.03|519.03|0
1620745730000|2021-05-11 15:08:50|525.08|519.08|525.08|519.08|525.08|519.08|525.08|519.08|0
1620745740000|2021-05-11 15:09:00|524.96|518.96|525.07|519.07|525.07|519.07|524.96|518.96|0
1620745750000|2021-05-11 15:09:10|525.14|519.14|525.12|519.12|525.2|519.2|525.09|519.09|0
1620745760000|2021-05-11 15:09:20|525.03|519.03|525.22|519.22|525.22|519.22|525.03|519.03|0
1620745770000|2021-05-11 15:09:30|525.28|519.28|525.09|519.09|525.28|519.28|525.09|519.09|0
1620745780000|2021-05-11 15:09:40|524.82|518.82|524.93|518.93|524.93|518.93|524.82|518.82|0
1620745790000|2021-05-11 15:09:50|524.9|518.9|524.86|518.86|524.91|518.91|524.84|518.84|0
1620745800000|2021-05-11 15:10:00|524.84|518.84|524.67|518.67|524.85|518.85|524.67|518.67|0
1620745810000|2021-05-11 15:10:10|524.86|518.86|524.78|518.78|524.86|518.86|524.69|518.69|0
1620745820000|2021-05-11 15:10:20|524.75|518.75|524.87|518.87|524.87|518.87|524.74|518.74|0
1620745830000|2021-05-11 15:10:30|525.06|519.06|525.26|519.26|525.28|519.28|525.05|519.05|0
1620745840000|2021-05-11 15:10:40|525.27|519.27|525.56|519.56|525.56|519.56|525.27|519.27|0
1620745850000|2021-05-11 15:10:50|525.58|519.58|525.5|519.5|525.63|519.63|525.5|519.5|0
1620745860000|2021-05-11 15:11:00|525.51|519.51|525.52|519.52|525.53|519.53|525.51|519.51|0
1620745870000|2021-05-11 15:11:10|525.5|519.5|525.54|519.54|525.54|519.54|525.38|519.38|0
1620745880000|2021-05-11 15:11:20|525.73|519.73|525.94|519.94|525.94|519.94|525.72|519.72|0
1620745890000|2021-05-11 15:11:30|525.95|519.95|525.94|519.94|525.95|519.95|525.94|519.94|0
1620745900000|2021-05-11 15:11:40|526|520|526.34|520.34|526.34|520.34|526|520|0
1620745910000|2021-05-11 15:11:50|526.43|520.43|526.75|520.75|526.75|520.75|526.43|520.43|0
1620745920000|2021-05-11 15:12:00|526.82|520.82|526.73|520.73|526.82|520.82|526.73|520.73|0
1620745930000|2021-05-11 15:12:10|526.74|520.74|526.43|520.43|526.74|520.74|526.34|520.34|0
1620745940000|2021-05-11 15:12:20|526.44|520.44|526.01|520.01|526.44|520.44|526.01|520.01|0
1620745950000|2021-05-11 15:12:30|526|520|525.98|519.98|526.01|520.01|525.94|519.94|0
1620745960000|2021-05-11 15:12:40|526.02|520.02|526.39|520.39|526.39|520.39|526.02|520.02|0
1620745970000|2021-05-11 15:12:50|526.4|520.4|526.09|520.09|526.42|520.42|526.09|520.09|0
1620745980000|2021-05-11 15:13:00|526.12|520.12|526.04|520.04|526.14|520.14|526.03|520.03|0
1620745990000|2021-05-11 15:13:10|526.05|520.05|525.6|519.6|526.05|520.05|525.58|519.58|0
1620746000000|2021-05-11 15:13:20|525.61|519.61|525.83|519.83|525.83|519.83|525.54|519.54|0
1620746010000|2021-05-11 15:13:30|525.81|519.81|525.9|519.9|525.92|519.92|525.81|519.81|0
1620746020000|2021-05-11 15:13:40|525.89|519.89|526.5|520.5|526.55|520.55|525.89|519.89|0
1620746030000|2021-05-11 15:13:50|526.49|520.49|526.48|520.48|526.49|520.49|526.46|520.46|0
1620746040000|2021-05-11 15:14:00|526.49|520.49|526.19|520.19|526.49|520.49|526.19|520.19|0
1620746050000|2021-05-11 15:14:10|526.2|520.2|526.21|520.21|526.26|520.26|526.19|520.19|0
1620746060000|2021-05-11 15:14:20|526.39|520.39|526.24|520.24|526.4|520.4|526.24|520.24|0
1620746070000|2021-05-11 15:14:30|526.25|520.25|526.36|520.36|526.36|520.36|526.25|520.25|0
1620746080000|2021-05-11 15:14:40|526.4|520.4|526.76|520.76|526.76|520.76|526.4|520.4|0
1620746090000|2021-05-11 15:14:50|526.75|520.75|526.7|520.7|526.76|520.76|526.7|520.7|0
1620746100000|2021-05-11 15:15:00|526.71|520.71|526.76|520.76|526.83|520.83|526.7|520.7|0
1620746110000|2021-05-11 15:15:10|526.75|520.75|526.86|520.86|526.86|520.86|526.75|520.75|0
1620746120000|2021-05-11 15:15:20|526.87|520.87|526.87|520.87|526.88|520.88|526.86|520.86|0
1620746130000|2021-05-11 15:15:30|526.86|520.86|526.93|520.93|526.93|520.93|526.86|520.86|0
1620746140000|2021-05-11 15:15:40|526.92|520.92|527.01|521.01|527.01|521.01|526.88|520.88|0
1620746150000|2021-05-11 15:15:50|527.04|521.04|527.22|521.22|527.22|521.22|527.04|521.04|0
1620746160000|2021-05-11 15:16:00|527.3|521.3|527.82|521.82|527.82|521.82|527.3|521.3|0
1620746170000|2021-05-11 15:16:10|527.8|521.8|527.8|521.8|527.81|521.81|527.8|521.8|0
1620746180000|2021-05-11 15:16:20|527.81|521.81|528.08|522.08|528.08|522.08|527.8|521.8|0
1620746190000|2021-05-11 15:16:30|528.1|522.1|528.01|522.01|528.1|522.1|528.01|522.01|0
1620746200000|2021-05-11 15:16:40|527.99|521.99|528.03|522.03|528.05|522.05|527.97|521.97|0
1620746210000|2021-05-11 15:16:50|528.05|522.05|528.21|522.21|528.25|522.25|528.05|522.05|0
1620746220000|2021-05-11 15:17:00|528.2|522.2|528.42|522.42|528.45|522.45|528.16|522.16|0
1620746230000|2021-05-11 15:17:10|528.45|522.45|528.61|522.61|528.61|522.61|528.45|522.45|0
1620746240000|2021-05-11 15:17:20|528.62|522.62|528.83|522.83|528.83|522.83|528.62|522.62|0
1620746250000|2021-05-11 15:17:30|528.8|522.8|528.81|522.81|528.81|522.81|528.79|522.79|0
1620746260000|2021-05-11 15:17:40|528.91|522.91|528.91|522.91|528.91|522.91|528.91|522.91|0
1620746270000|2021-05-11 15:17:50|528.72|522.72|528.82|522.82|528.82|522.82|528.72|522.72|0
1620746280000|2021-05-11 15:18:00|528.81|522.81|529.04|523.04|529.04|523.04|528.81|522.81|0
1620746290000|2021-05-11 15:18:10|528.97|522.97|529.04|523.04|529.04|523.04|528.94|522.94|0
1620746300000|2021-05-11 15:18:20|529.07|523.07|529.67|523.67|529.67|523.67|529.07|523.07|0
1620746310000|2021-05-11 15:18:30|529.65|523.65|529.63|523.63|529.69|523.69|529.55|523.55|0
1620746320000|2021-05-11 15:18:40|529.64|523.64|530.16|524.16|530.16|524.16|529.64|523.64|0
1620746330000|2021-05-11 15:18:50|530.14|524.14|530.15|524.15|530.16|524.16|529.95|523.95|0
1620746340000|2021-05-11 15:19:00|530.09|524.09|530|524|530.11|524.11|530|524|0
1620746350000|2021-05-11 15:19:10|529.92|523.92|530.1|524.1|530.11|524.11|529.92|523.92|0
1620746360000|2021-05-11 15:19:20|530.02|524.02|530.18|524.18|530.18|524.18|529.83|523.83|0
1620746370000|2021-05-11 15:19:30|530.26|524.26|530.42|524.42|530.45|524.45|530.24|524.24|0
1620746380000|2021-05-11 15:19:40|530.41|524.41|530.38|524.38|530.41|524.41|530.37|524.37|0
1620746390000|2021-05-11 15:19:50|530.42|524.42|530.58|524.58|530.6|524.6|530.42|524.42|0
1620746400000|2021-05-11 15:20:00|530.45|524.45|530.45|524.45|530.45|524.45|530.45|524.45|0
1620746410000|2021-05-11 15:20:10|530.42|524.42|530.36|524.36|530.45|524.45|530.36|524.36|0
1620746420000|2021-05-11 15:20:20|530.43|524.43|530.52|524.52|530.54|524.54|530.43|524.43|0
1620746430000|2021-05-11 15:20:30|530.54|524.54|530.95|524.95|530.95|524.95|530.54|524.54|0
1620746440000|2021-05-11 15:20:40|530.96|524.96|530.93|524.93|531.07|525.07|530.93|524.93|0
1620746450000|2021-05-11 15:20:50|530.91|524.91|530.61|524.61|530.91|524.91|530.61|524.61|0
1620746460000|2021-05-11 15:21:00|530.6|524.6|530.93|524.93|530.93|524.93|530.58|524.58|0
1620746470000|2021-05-11 15:21:10|530.92|524.92|531.06|525.06|531.17|525.17|530.92|524.92|0
1620746480000|2021-05-11 15:21:20|531.15|525.15|531.05|525.05|531.19|525.19|531.05|525.05|0
1620746490000|2021-05-11 15:21:30|531.04|525.04|531.03|525.03|531.06|525.06|530.85|524.85|0
1620746500000|2021-05-11 15:21:40|531.06|525.06|531.13|525.13|531.13|525.13|531.06|525.06|0
1620746510000|2021-05-11 15:21:50|531.11|525.11|531.14|525.14|531.14|525.14|531.1|525.1|0
1620746520000|2021-05-11 15:22:00|531.21|525.21|531.27|525.27|531.33|525.33|531.21|525.21|0
1620746530000|2021-05-11 15:22:10|531.26|525.26|531.05|525.05|531.27|525.27|531.05|525.05|0
1620746540000|2021-05-11 15:22:20|531.06|525.06|531.01|525.01|531.06|525.06|531|525|0
1620746550000|2021-05-11 15:22:30|530.98|524.98|530.79|524.79|530.99|524.99|530.78|524.78|0
1620746560000|2021-05-11 15:22:40|530.8|524.8|530.79|524.79|530.8|524.8|530.78|524.78|0
1620746570000|2021-05-11 15:22:50|530.7|524.7|530.98|524.98|530.99|524.99|530.7|524.7|0
1620746580000|2021-05-11 15:23:00|530.97|524.97|530.92|524.92|530.98|524.98|530.92|524.92|0
1620746590000|2021-05-11 15:23:10|530.9|524.9|531.34|525.34|531.34|525.34|530.9|524.9|0
1620746600000|2021-05-11 15:23:20|531.37|525.37|531.47|525.47|531.51|525.51|531.37|525.37|0
1620746610000|2021-05-11 15:23:30|531.46|525.46|531.45|525.45|531.48|525.48|531.44|525.44|0
1620746620000|2021-05-11 15:23:40|531.26|525.26|531.31|525.31|531.31|525.31|531.26|525.26|0
1620746630000|2021-05-11 15:23:50|531.41|525.41|531.3|525.3|531.41|525.41|531.3|525.3|0
1620746640000|2021-05-11 15:24:00|531.24|525.24|531.14|525.14|531.26|525.26|531.14|525.14|0
1620746660000|2021-05-11 15:24:20|531.11|525.11|531.11|525.11|531.11|525.11|531.01|525.01|0
1620746670000|2021-05-11 15:24:30|531.14|525.14|531.15|525.15|531.15|525.15|531.14|525.14|0
1620746680000|2021-05-11 15:24:40|531.16|525.16|531.12|525.12|531.16|525.16|531.12|525.12|0
1620746690000|2021-05-11 15:24:50|531.02|525.02|531.01|525.01|531.02|525.02|531.01|525.01|0
1620746700000|2021-05-11 15:25:00|531.02|525.02|531.15|525.15|531.15|525.15|531.02|525.02|0
1620746710000|2021-05-11 15:25:10|531.43|525.43|531.3|525.3|531.46|525.46|531.3|525.3|0
1620746720000|2021-05-11 15:25:20|531.49|525.49|531.55|525.55|531.55|525.55|531.48|525.48|0
1620746730000|2021-05-11 15:25:30|531.64|525.64|531.68|525.68|531.68|525.68|531.64|525.64|0
1620746740000|2021-05-11 15:25:40|531.78|525.78|532.1|526.1|532.15|526.15|531.78|525.78|0
1620746750000|2021-05-11 15:25:50|532.11|526.11|532.18|526.18|532.18|526.18|532.11|526.11|0
1620746760000|2021-05-11 15:26:00|532.29|526.29|532.35|526.35|532.36|526.36|532.29|526.29|0
1620746770000|2021-05-11 15:26:10|532.32|526.32|532.34|526.34|532.34|526.34|532.32|526.32|0
1620746780000|2021-05-11 15:26:20|532.35|526.35|532.25|526.25|532.35|526.35|532.25|526.25|0
1620746790000|2021-05-11 15:26:30|532.18|526.18|532.24|526.24|532.24|526.24|532.18|526.18|0
1620746800000|2021-05-11 15:26:40|532.23|526.23|532.78|526.78|532.79|526.79|532.23|526.23|0
1620746810000|2021-05-11 15:26:50|532.79|526.79|532.79|526.79|532.79|526.79|532.79|526.79|0
1620746820000|2021-05-11 15:27:00|532.78|526.78|532.62|526.62|532.78|526.78|532.58|526.58|0
1620746830000|2021-05-11 15:27:10|532.61|526.61|532.34|526.34|532.67|526.67|532.34|526.34|0
1620746840000|2021-05-11 15:27:20|532.39|526.39|532.42|526.42|532.42|526.42|532.38|526.38|0
1620746850000|2021-05-11 15:27:30|532.41|526.41|532.4|526.4|532.41|526.41|532.4|526.4|0
1620746860000|2021-05-11 15:27:40|532.36|526.36|532.31|526.31|532.4|526.4|532.3|526.3|0
1620746870000|2021-05-11 15:27:50|532.34|526.34|532.53|526.53|532.53|526.53|532.34|526.34|0
1620746880000|2021-05-11 15:28:00|532.52|526.52|532.52|526.52|532.52|526.52|532.51|526.51|0
1620746890000|2021-05-11 15:28:10|532.43|526.43|532.57|526.57|532.57|526.57|532.43|526.43|0
1620746900000|2021-05-11 15:28:20|532.47|526.47|532.48|526.48|532.66|526.66|532.47|526.47|0
1620746910000|2021-05-11 15:28:30|532.5|526.5|532.43|526.43|532.5|526.5|532.43|526.43|0
1620746920000|2021-05-11 15:28:40|532.4|526.4|532.36|526.36|532.4|526.4|532.36|526.36|0
1620746930000|2021-05-11 15:28:50|531.99|525.99|531.98|525.98|531.99|525.99|531.98|525.98|0
1620746940000|2021-05-11 15:29:00|531.99|525.99|532.37|526.37|532.37|526.37|531.99|525.99|0
1620746950000|2021-05-11 15:29:10|532.36|526.36|532.38|526.38|532.38|526.38|532.36|526.36|0
1620746960000|2021-05-11 15:29:20|532.67|526.67|532.77|526.77|532.77|526.77|532.67|526.67|0
1620746970000|2021-05-11 15:29:30|532.73|526.73|532.79|526.79|532.79|526.79|532.73|526.73|0
1620746980000|2021-05-11 15:29:40|532.8|526.8|532.89|526.89|532.89|526.89|532.78|526.78|0
1620746990000|2021-05-11 15:29:50|532.86|526.86|532.87|526.87|532.87|526.87|532.86|526.86|0
1620747000000|2021-05-11 15:30:00|532.85|526.85|532.9|526.9|532.92|526.92|532.67|526.67|0
1620747010000|2021-05-11 15:30:10|532.93|526.93|533.02|527.02|533.02|527.02|532.93|526.93|0
1620747020000|2021-05-11 15:30:20|533|527|532.98|526.98|533|527|532.98|526.98|0
1620747030000|2021-05-11 15:30:30|533.09|527.09|533.18|527.18|533.29|527.29|533.09|527.09|0
1620747040000|2021-05-11 15:30:40|533|527|533.28|527.28|533.28|527.28|532.87|526.87|0
1620747050000|2021-05-11 15:30:50|533.5|527.5|533.45|527.45|533.5|527.5|533.4|527.4|0
1620747060000|2021-05-11 15:31:00|533.56|527.56|533.56|527.56|533.56|527.56|533.56|527.56|0
1620747070000|2021-05-11 15:31:10|533.49|527.49|533.26|527.26|533.49|527.49|533.26|527.26|0
1620747080000|2021-05-11 15:31:20|533.29|527.29|533.14|527.14|533.29|527.29|533.14|527.14|0
1620747090000|2021-05-11 15:31:30|533.15|527.15|532.93|526.93|533.22|527.22|532.93|526.93|0
1620747100000|2021-05-11 15:31:40|532.97|526.97|532.52|526.52|532.97|526.97|532.52|526.52|0
1620747110000|2021-05-11 15:31:50|532.44|526.44|532.31|526.31|532.44|526.44|532.31|526.31|0
1620747120000|2021-05-11 15:32:00|532.22|526.22|532.2|526.2|532.28|526.28|532.2|526.2|0
1620747130000|2021-05-11 15:32:10|532.24|526.24|532.22|526.22|532.24|526.24|532.22|526.22|0
1620747140000|2021-05-11 15:32:20|532.13|526.13|532.13|526.13|532.13|526.13|532.12|526.12|0
1620747150000|2021-05-11 15:32:30|532.17|526.17|532.26|526.26|532.26|526.26|532.17|526.17|0
1620747160000|2021-05-11 15:32:40|532.27|526.27|532.27|526.27|532.27|526.27|532.26|526.26|0
1620747170000|2021-05-11 15:32:50|532.26|526.26|532.28|526.28|532.28|526.28|532.26|526.26|0
1620747180000|2021-05-11 15:33:00|532.31|526.31|532.56|526.56|532.61|526.61|532.31|526.31|0
1620747190000|2021-05-11 15:33:10|532.55|526.55|532.35|526.35|532.55|526.55|532.35|526.35|0
1620747200000|2021-05-11 15:33:20|532.36|526.36|532.47|526.47|532.63|526.63|532.36|526.36|0
1620747210000|2021-05-11 15:33:30|532.46|526.46|532.46|526.46|532.46|526.46|532.46|526.46|0
1620747220000|2021-05-11 15:33:40|532.29|526.29|532.39|526.39|532.39|526.39|532.29|526.29|0
1620747230000|2021-05-11 15:33:50|532.38|526.38|532.41|526.41|532.41|526.41|532.38|526.38|0
1620747240000|2021-05-11 15:34:00|532.47|526.47|532.56|526.56|532.74|526.74|532.46|526.46|0
1620747250000|2021-05-11 15:34:10|532.61|526.61|532.54|526.54|532.61|526.61|532.53|526.53|0
1620747260000|2021-05-11 15:34:20|532.55|526.55|532.55|526.55|532.55|526.55|532.54|526.54|0
1620747270000|2021-05-11 15:34:30|532.51|526.51|532.4|526.4|532.51|526.51|532.4|526.4|0
1620747280000|2021-05-11 15:34:40|532.47|526.47|532.49|526.49|532.49|526.49|532.47|526.47|0
1620747290000|2021-05-11 15:34:50|532.5|526.5|532.75|526.75|532.75|526.75|532.5|526.5|0
1620747300000|2021-05-11 15:35:00|532.79|526.79|532.77|526.77|532.8|526.8|532.67|526.67|0
1620747310000|2021-05-11 15:35:10|532.75|526.75|532.57|526.57|532.75|526.75|532.57|526.57|0
1620747320000|2021-05-11 15:35:20|532.54|526.54|532.56|526.56|532.56|526.56|532.54|526.54|0
1620747330000|2021-05-11 15:35:30|532.55|526.55|532.63|526.63|532.63|526.63|532.55|526.55|0
1620747340000|2021-05-11 15:35:40|532.62|526.62|532.45|526.45|532.62|526.62|532.44|526.44|0
1620747350000|2021-05-11 15:35:50|532.44|526.44|532.41|526.41|532.44|526.44|532.41|526.41|0
1620747360000|2021-05-11 15:36:00|532.4|526.4|532.39|526.39|532.4|526.4|532.36|526.36|0
1620747370000|2021-05-11 15:36:10|532.02|526.02|532.02|526.02|532.02|526.02|532.01|526.01|0
1620747380000|2021-05-11 15:36:20|532.04|526.04|532.07|526.07|532.09|526.09|532.04|526.04|0
1620747390000|2021-05-11 15:36:30|532.25|526.25|532.12|526.12|532.3|526.3|532.03|526.03|0
1620747400000|2021-05-11 15:36:40|532.15|526.15|532.16|526.16|532.17|526.17|532.15|526.15|0
1620747410000|2021-05-11 15:36:50|532.15|526.15|532.28|526.28|532.28|526.28|532.15|526.15|0
1620747420000|2021-05-11 15:37:00|532.32|526.32|532.73|526.73|532.73|526.73|532.32|526.32|0
1620747430000|2021-05-11 15:37:10|532.88|526.88|533.45|527.45|533.45|527.45|532.88|526.88|0
1620747440000|2021-05-11 15:37:20|533.48|527.48|533.61|527.61|533.61|527.61|533.48|527.48|0
1620747450000|2021-05-11 15:37:30|533.65|527.65|533.72|527.72|533.72|527.72|533.61|527.61|0
1620747460000|2021-05-11 15:37:40|533.71|527.71|533.62|527.62|533.71|527.71|533.58|527.58|0
1620747470000|2021-05-11 15:37:50|533.65|527.65|533.61|527.61|533.65|527.65|533.61|527.61|0
1620747480000|2021-05-11 15:38:00|533.6|527.6|533.62|527.62|533.62|527.62|533.6|527.6|0
1620747490000|2021-05-11 15:38:10|533.6|527.6|533.6|527.6|533.6|527.6|533.6|527.6|0
1620747500000|2021-05-11 15:38:20|533.51|527.51|533.55|527.55|533.59|527.59|533.51|527.51|0
1620747510000|2021-05-11 15:38:30|533.59|527.59|533.73|527.73|533.73|527.73|533.55|527.55|0
1620747520000|2021-05-11 15:38:40|533.72|527.72|533.75|527.75|533.75|527.75|533.72|527.72|0
1620747530000|2021-05-11 15:38:50|533.76|527.76|533.71|527.71|533.76|527.76|533.65|527.65|0
1620747540000|2021-05-11 15:39:00|533.74|527.74|533.75|527.75|533.75|527.75|533.74|527.74|0
1620747550000|2021-05-11 15:39:10|533.76|527.76|533.75|527.75|533.76|527.76|533.75|527.75|0
1620747560000|2021-05-11 15:39:20|533.74|527.74|533.69|527.69|533.74|527.74|533.59|527.59|0
1620747570000|2021-05-11 15:39:30|533.7|527.7|533.42|527.42|533.71|527.71|533.42|527.42|0
1620747580000|2021-05-11 15:39:40|533.43|527.43|533.92|527.92|533.92|527.92|533.37|527.37|0
1620747590000|2021-05-11 15:39:50|533.99|527.99|533.99|527.99|533.99|527.99|533.99|527.99|0
1620747600000|2021-05-11 15:40:00|534|528|534.12|528.12|534.2|528.2|534|528|0
1620747610000|2021-05-11 15:40:10|534.21|528.21|534.36|528.36|534.41|528.41|534.2|528.2|0
1620747620000|2021-05-11 15:40:20|534.54|528.54|534.54|528.54|534.66|528.66|534.54|528.54|0
1620747630000|2021-05-11 15:40:30|534.48|528.48|534.47|528.47|534.48|528.48|534.47|528.47|0
1620747640000|2021-05-11 15:40:40|534.46|528.46|534.45|528.45|534.46|528.46|534.45|528.45|0
1620747650000|2021-05-11 15:40:50|534.4|528.4|534.01|528.01|534.4|528.4|534.01|528.01|0
1620747660000|2021-05-11 15:41:00|534|528|533.97|527.97|534.02|528.02|533.97|527.97|0
1620747670000|2021-05-11 15:41:10|534.06|528.06|534.14|528.14|534.14|528.14|534.06|528.06|0
1620747680000|2021-05-11 15:41:20|534.27|528.27|534.12|528.12|534.27|528.27|534.12|528.12|0
1620747690000|2021-05-11 15:41:30|534.22|528.22|533.99|527.99|534.22|528.22|533.98|527.98|0
1620747700000|2021-05-11 15:41:40|533.89|527.89|533.64|527.64|533.89|527.89|533.57|527.57|0
1620747710000|2021-05-11 15:41:50|533.63|527.63|533.61|527.61|533.63|527.63|533.61|527.61|0
1620747720000|2021-05-11 15:42:00|533.62|527.62|533.8|527.8|533.85|527.85|533.62|527.62|0
1620747730000|2021-05-11 15:42:10|533.9|527.9|533.9|527.9|533.9|527.9|533.9|527.9|0
1620747740000|2021-05-11 15:42:20|533.89|527.89|534|528|534|528|533.88|527.88|0
1620747750000|2021-05-11 15:42:30|533.99|527.99|533.96|527.96|533.99|527.99|533.96|527.96|0
1620747760000|2021-05-11 15:42:40|534.08|528.08|534.06|528.06|534.09|528.09|534.06|528.06|0
1620747770000|2021-05-11 15:42:50|534.03|528.03|533.98|527.98|534.03|528.03|533.98|527.98|0
1620747780000|2021-05-11 15:43:00|533.99|527.99|534.03|528.03|534.07|528.07|533.97|527.97|0
1620747790000|2021-05-11 15:43:10|534.3|528.3|534.3|528.3|534.31|528.31|534.3|528.3|0
1620747800000|2021-05-11 15:43:20|534.28|528.28|534.29|528.29|534.29|528.29|534.24|528.24|0
1620747810000|2021-05-11 15:43:30|534.5|528.5|534.56|528.56|534.59|528.59|534.5|528.5|0
1620747820000|2021-05-11 15:43:40|534.6|528.6|534.7|528.7|534.8|528.8|534.6|528.6|0
1620747830000|2021-05-11 15:43:50|534.69|528.69|534.25|528.25|534.79|528.79|534.25|528.25|0
1620747840000|2021-05-11 15:44:00|534.23|528.23|534.23|528.23|534.24|528.24|534.22|528.22|0
1620747850000|2021-05-11 15:44:10|534.22|528.22|533.81|527.81|534.22|528.22|533.69|527.69|0
1620747860000|2021-05-11 15:44:20|533.78|527.78|533.72|527.72|533.78|527.78|533.72|527.72|0
1620747870000|2021-05-11 15:44:30|533.71|527.71|533.8|527.8|533.8|527.8|533.7|527.7|0
1620747880000|2021-05-11 15:44:40|533.79|527.79|533.79|527.79|533.79|527.79|533.79|527.79|0
1620747890000|2021-05-11 15:44:50|533.78|527.78|533.77|527.77|533.78|527.78|533.77|527.77|0
1620747900000|2021-05-11 15:45:00|533.73|527.73|533.39|527.39|533.73|527.73|533.39|527.39|0
1620747910000|2021-05-11 15:45:10|533.41|527.41|533.44|527.44|533.44|527.44|533.41|527.41|0
1620747920000|2021-05-11 15:45:20|533.43|527.43|533.45|527.45|533.45|527.45|533.43|527.43|0
1620747930000|2021-05-11 15:45:30|533.22|527.22|533.08|527.08|533.3|527.3|533.08|527.08|0
1620747940000|2021-05-11 15:45:40|533.09|527.09|533.09|527.09|533.1|527.1|533.07|527.07|0
1620747950000|2021-05-11 15:45:50|532.99|526.99|532.84|526.84|532.99|526.99|532.83|526.83|0
1620747960000|2021-05-11 15:46:00|532.82|526.82|532.96|526.96|532.96|526.96|532.82|526.82|0
1620747970000|2021-05-11 15:46:10|532.99|526.99|533.09|527.09|533.09|527.09|532.99|526.99|0
1620747980000|2021-05-11 15:46:20|533.13|527.13|533.23|527.23|533.23|527.23|533.13|527.13|0
1620747990000|2021-05-11 15:46:30|533.51|527.51|533.52|527.52|533.52|527.52|533.51|527.51|0
1620748000000|2021-05-11 15:46:40|533.5|527.5|533.67|527.67|533.69|527.69|533.5|527.5|0
1620748010000|2021-05-11 15:46:50|533.68|527.68|533.91|527.91|533.91|527.91|533.68|527.68|0
1620748020000|2021-05-11 15:47:00|533.92|527.92|534.55|528.55|534.58|528.58|533.92|527.92|0
1620748030000|2021-05-11 15:47:10|534.54|528.54|534.32|528.32|534.54|528.54|534.32|528.32|0
1620748040000|2021-05-11 15:47:20|534.22|528.22|534.19|528.19|534.22|528.22|534.19|528.19|0
1620748050000|2021-05-11 15:47:30|534.16|528.16|534.01|528.01|534.16|528.16|534.01|528.01|0
1620748060000|2021-05-11 15:47:40|534.03|528.03|533.96|527.96|534.03|528.03|533.96|527.96|0
1620748070000|2021-05-11 15:47:50|533.97|527.97|533.97|527.97|533.97|527.97|533.97|527.97|0
1620748080000|2021-05-11 15:48:00|534|528|533.8|527.8|534|528|533.8|527.8|0
1620748090000|2021-05-11 15:48:10|533.81|527.81|533.75|527.75|533.81|527.81|533.74|527.74|0
1620748100000|2021-05-11 15:48:20|533.72|527.72|533.78|527.78|533.78|527.78|533.72|527.72|0
1620748110000|2021-05-11 15:48:30|533.77|527.77|534.07|528.07|534.14|528.14|533.77|527.77|0
1620748120000|2021-05-11 15:48:40|534.08|528.08|534.07|528.07|534.09|528.09|534.07|528.07|0
1620748130000|2021-05-11 15:48:50|534.08|528.08|534.51|528.51|534.51|528.51|534.08|528.08|0
1620748140000|2021-05-11 15:49:00|534.54|528.54|534.58|528.58|534.59|528.59|534.52|528.52|0
1620748150000|2021-05-11 15:49:10|534.54|528.54|534.42|528.42|534.54|528.54|534.41|528.41|0
1620748160000|2021-05-11 15:49:20|534.43|528.43|534.38|528.38|534.43|528.43|534.38|528.38|0
1620748170000|2021-05-11 15:49:30|534.39|528.39|534.47|528.47|534.47|528.47|534.29|528.29|0
1620748180000|2021-05-11 15:49:40|534.48|528.48|534.73|528.73|534.73|528.73|534.47|528.47|0
1620748190000|2021-05-11 15:49:50|534.72|528.72|534.81|528.81|534.82|528.82|534.72|528.72|0
1620748200000|2021-05-11 15:50:00|534.82|528.82|534.92|528.92|534.92|528.92|534.81|528.81|0
1620748210000|2021-05-11 15:50:10|535.01|529.01|534.89|528.89|535.02|529.02|534.87|528.87|0
1620748220000|2021-05-11 15:50:20|534.98|528.98|535.17|529.17|535.17|529.17|534.98|528.98|0
1620748230000|2021-05-11 15:50:30|535.07|529.07|534.97|528.97|535.13|529.13|534.97|528.97|0
1620748240000|2021-05-11 15:50:40|534.95|528.95|534.94|528.94|534.95|528.95|534.94|528.94|0
1620748250000|2021-05-11 15:50:50|534.98|528.98|535.07|529.07|535.08|529.08|534.98|528.98|0
1620748260000|2021-05-11 15:51:00|535.06|529.06|534.78|528.78|535.06|529.06|534.78|528.78|0
1620748270000|2021-05-11 15:51:10|534.77|528.77|534.86|528.86|534.86|528.86|534.77|528.77|0
1620748280000|2021-05-11 15:51:20|534.89|528.89|534.91|528.91|534.93|528.93|534.89|528.89|0
1620748290000|2021-05-11 15:51:30|534.97|528.97|535.3|529.3|535.3|529.3|534.97|528.97|0
1620748300000|2021-05-11 15:51:40|535.31|529.31|535.32|529.32|535.33|529.33|535.3|529.3|0
1620748310000|2021-05-11 15:51:50|535.31|529.31|534.94|528.94|535.34|529.34|534.94|528.94|0
1620748320000|2021-05-11 15:52:00|534.71|528.71|534.69|528.69|534.71|528.71|534.68|528.68|0
1620748330000|2021-05-11 15:52:10|534.68|528.68|534.16|528.16|534.69|528.69|534.15|528.15|0
1620748340000|2021-05-11 15:52:20|534.35|528.35|534.24|528.24|534.35|528.35|534.24|528.24|0
1620748350000|2021-05-11 15:52:30|534.23|528.23|534.23|528.23|534.32|528.32|534.2|528.2|0
1620748360000|2021-05-11 15:52:40|534.21|528.21|534.3|528.3|534.3|528.3|534.21|528.21|0
1620748370000|2021-05-11 15:52:50|534.41|528.41|534.45|528.45|534.45|528.45|534.41|528.41|0
1620748380000|2021-05-11 15:53:00|534.48|528.48|534.59|528.59|534.6|528.6|534.48|528.48|0
1620748390000|2021-05-11 15:53:10|534.58|528.58|534.19|528.19|534.58|528.58|534.16|528.16|0
1620748400000|2021-05-11 15:53:20|534.18|528.18|534.26|528.26|534.26|528.26|534.18|528.18|0
1620748410000|2021-05-11 15:53:30|534.22|528.22|534.83|528.83|534.83|528.83|534.22|528.22|0
1620748420000|2021-05-11 15:53:40|534.82|528.82|534.57|528.57|534.82|528.82|534.57|528.57|0
1620748430000|2021-05-11 15:53:50|534.64|528.64|534.78|528.78|534.78|528.78|534.64|528.64|0
1620748440000|2021-05-11 15:54:00|534.77|528.77|534.87|528.87|534.87|528.87|534.75|528.75|0
1620748450000|2021-05-11 15:54:10|534.75|528.75|534.77|528.77|534.77|528.77|534.75|528.75|0
1620748460000|2021-05-11 15:54:20|534.79|528.79|535.09|529.09|535.09|529.09|534.79|528.79|0
1620748470000|2021-05-11 15:54:30|535.12|529.12|535.08|529.08|535.12|529.12|535.08|529.08|0
1620748480000|2021-05-11 15:54:40|535.1|529.1|535.12|529.12|535.12|529.12|535.1|529.1|0
1620748490000|2021-05-11 15:54:50|535.15|529.15|535.41|529.41|535.41|529.41|535.15|529.15|0
1620748500000|2021-05-11 15:55:00|535.35|529.35|535.34|529.34|535.37|529.37|535.33|529.33|0
1620748510000|2021-05-11 15:55:10|535.33|529.33|535.69|529.69|535.69|529.69|535.33|529.33|0
1620748520000|2021-05-11 15:55:20|535.68|529.68|535.69|529.69|535.69|529.69|535.64|529.64|0
1620748530000|2021-05-11 15:55:30|535.68|529.68|535.67|529.67|535.69|529.69|535.67|529.67|0
1620748540000|2021-05-11 15:55:40|535.66|529.66|535.7|529.7|535.83|529.83|535.66|529.66|0
1620748550000|2021-05-11 15:55:50|535.71|529.71|535.75|529.75|535.75|529.75|535.71|529.71|0
1620748560000|2021-05-11 15:56:00|535.76|529.76|535.89|529.89|535.93|529.93|535.76|529.76|0
1620748570000|2021-05-11 15:56:10|535.88|529.88|535.89|529.89|535.89|529.89|535.88|529.88|0
1620748580000|2021-05-11 15:56:20|535.86|529.86|535.86|529.86|535.86|529.86|535.86|529.86|0
1620748590000|2021-05-11 15:56:30|535.84|529.84|535.83|529.83|535.84|529.84|535.83|529.83|0
1620748600000|2021-05-11 15:56:40|535.82|529.82|535.86|529.86|535.86|529.86|535.82|529.82|0
1620748610000|2021-05-11 15:56:50|535.85|529.85|534.85|528.85|535.85|529.85|534.85|528.85|0
1620748620000|2021-05-11 15:57:00|534.79|528.79|534.8|528.8|534.82|528.82|534.62|528.62|0
1620748630000|2021-05-11 15:57:10|534.81|528.81|534.89|528.89|534.9|528.9|534.8|528.8|0
1620748640000|2021-05-11 15:57:20|534.9|528.9|534.85|528.85|534.9|528.9|534.85|528.85|0
1620748650000|2021-05-11 15:57:30|534.86|528.86|535.01|529.01|535.01|529.01|534.86|528.86|0
1620748660000|2021-05-11 15:57:40|535.02|529.02|535.21|529.21|535.24|529.24|535.02|529.02|0
1620748670000|2021-05-11 15:57:50|535.18|529.18|535.19|529.19|535.2|529.2|535.17|529.17|0
1620748680000|2021-05-11 15:58:00|535.22|529.22|535.14|529.14|535.22|529.22|535.09|529.09|0
1620748690000|2021-05-11 15:58:10|535.23|529.23|535.34|529.34|535.34|529.34|535.23|529.23|0
1620748700000|2021-05-11 15:58:20|535.35|529.35|535.63|529.63|535.63|529.63|535.34|529.34|0
1620748710000|2021-05-11 15:58:30|535.44|529.44|535.38|529.38|535.44|529.44|535.38|529.38|0
1620748720000|2021-05-11 15:58:40|535.39|529.39|535.39|529.39|535.4|529.4|535.39|529.39|0
1620748730000|2021-05-11 15:58:50|535.21|529.21|535.19|529.19|535.21|529.21|535.19|529.19|0
1620748740000|2021-05-11 15:59:00|535.18|529.18|535.02|529.02|535.18|529.18|535.01|529.01|0
1620748750000|2021-05-11 15:59:10|534.93|528.93|534.71|528.71|534.93|528.93|534.71|528.71|0
1620748770000|2021-05-11 15:59:30|534.68|528.68|534.62|528.62|534.68|528.68|534.62|528.62|0
1620748780000|2021-05-11 15:59:40|534.58|528.58|534.31|528.31|534.58|528.58|534.31|528.31|0
1620748790000|2021-05-11 15:59:50|534.04|528.04|534.01|528.01|534.06|528.06|534.01|528.01|0
1620748800000|2021-05-11 16:00:00|534.06|528.06|534.16|528.16|534.17|528.17|534.06|528.06|0
1620748810000|2021-05-11 16:00:10|534.11|528.11|533.75|527.75|534.11|528.11|533.75|527.75|0
1620748820000|2021-05-11 16:00:20|533.76|527.76|533.82|527.82|533.82|527.82|533.74|527.74|0
1620748830000|2021-05-11 16:00:30|533.81|527.81|533.74|527.74|533.81|527.81|533.74|527.74|0
1620748840000|2021-05-11 16:00:40|533.75|527.75|533.68|527.68|533.75|527.75|533.68|527.68|0
1620748850000|2021-05-11 16:00:50|533.63|527.63|532.43|526.43|533.63|527.63|532.42|526.42|0
1620748860000|2021-05-11 16:01:00|532.41|526.41|532.32|526.32|532.47|526.47|532.28|526.28|0
1620748870000|2021-05-11 16:01:10|532.33|526.33|532.58|526.58|532.58|526.58|532.33|526.33|0
1620748880000|2021-05-11 16:01:20|532.59|526.59|532.82|526.82|532.83|526.83|532.57|526.57|0
1620748890000|2021-05-11 16:01:30|533.11|527.11|533.23|527.23|533.29|527.29|533.11|527.11|0
1620748900000|2021-05-11 16:01:40|533.25|527.25|533.32|527.32|533.32|527.32|533.25|527.25|0
1620748910000|2021-05-11 16:01:50|533.16|527.16|533.16|527.16|533.16|527.16|533.16|527.16|0
1620748920000|2021-05-11 16:02:00|533.19|527.19|533.16|527.16|533.37|527.37|533.16|527.16|0
1620748930000|2021-05-11 16:02:10|533.12|527.12|533.12|527.12|533.12|527.12|533.09|527.09|0
1620748940000|2021-05-11 16:02:20|533.16|527.16|533.53|527.53|533.53|527.53|533.13|527.13|0
1620748950000|2021-05-11 16:02:30|533.54|527.54|533.62|527.62|533.66|527.66|533.49|527.49|0
1620748960000|2021-05-11 16:02:40|533.61|527.61|533.65|527.65|533.65|527.65|533.61|527.61|0
1620748970000|2021-05-11 16:02:50|533.75|527.75|533.69|527.69|533.76|527.76|533.69|527.69|0
1620748980000|2021-05-11 16:03:00|533.7|527.7|533.49|527.49|533.7|527.7|533.49|527.49|0
1620748990000|2021-05-11 16:03:10|533.46|527.46|533.5|527.5|533.5|527.5|533.46|527.46|0
1620749000000|2021-05-11 16:03:20|533.32|527.32|533.34|527.34|533.34|527.34|533.32|527.32|0
1620749010000|2021-05-11 16:03:30|533.3|527.3|533.48|527.48|533.48|527.48|533.3|527.3|0
1620749020000|2021-05-11 16:03:40|533.42|527.42|533.49|527.49|533.49|527.49|533.36|527.36|0
1620749030000|2021-05-11 16:03:50|533.48|527.48|533.4|527.4|533.48|527.48|533.34|527.34|0
1620749040000|2021-05-11 16:04:00|533.42|527.42|533.64|527.64|533.64|527.64|533.42|527.42|0
1620749050000|2021-05-11 16:04:10|533.55|527.55|533.56|527.56|533.56|527.56|533.55|527.55|0
1620749060000|2021-05-11 16:04:20|533.53|527.53|533.63|527.63|533.63|527.63|533.52|527.52|0
1620749070000|2021-05-11 16:04:30|533.61|527.61|533.38|527.38|533.61|527.61|533.38|527.38|0
1620749080000|2021-05-11 16:04:40|533.17|527.17|532.85|526.85|533.21|527.21|532.85|526.85|0
1620749090000|2021-05-11 16:04:50|532.84|526.84|532.67|526.67|532.84|526.84|532.66|526.66|0
1620749100000|2021-05-11 16:05:00|532.76|526.76|532.72|526.72|532.76|526.76|532.7|526.7|0
1620749110000|2021-05-11 16:05:10|532.7|526.7|532.58|526.58|532.7|526.7|532.58|526.58|0
1620749120000|2021-05-11 16:05:20|532.54|526.54|532.48|526.48|532.54|526.54|532.48|526.48|0
1620749130000|2021-05-11 16:05:30|532.49|526.49|532.3|526.3|532.49|526.49|532.3|526.3|0
1620749140000|2021-05-11 16:05:40|532.08|526.08|531.74|525.74|532.15|526.15|531.74|525.74|0
1620749150000|2021-05-11 16:05:50|531.78|525.78|532.05|526.05|532.05|526.05|531.78|525.78|0
1620749160000|2021-05-11 16:06:00|531.97|525.97|531.93|525.93|531.97|525.97|531.89|525.89|0
1620749170000|2021-05-11 16:06:10|531.96|525.96|531.94|525.94|531.97|525.97|531.94|525.94|0
1620749180000|2021-05-11 16:06:20|531.85|525.85|531.85|525.85|531.94|525.94|531.85|525.85|0
1620749190000|2021-05-11 16:06:30|531.87|525.87|531.94|525.94|531.94|525.94|531.79|525.79|0
1620749200000|2021-05-11 16:06:40|531.97|525.97|532.07|526.07|532.18|526.18|531.97|525.97|0
1620749210000|2021-05-11 16:06:50|531.98|525.98|531.89|525.89|531.98|525.98|531.89|525.89|0
1620749220000|2021-05-11 16:07:00|531.98|525.98|531.92|525.92|531.98|525.98|531.89|525.89|0
1620749230000|2021-05-11 16:07:10|531.98|525.98|532.06|526.06|532.06|526.06|531.98|525.98|0
1620749240000|2021-05-11 16:07:20|532.05|526.05|532.18|526.18|532.18|526.18|532.05|526.05|0
1620749250000|2021-05-11 16:07:30|532.15|526.15|532.14|526.14|532.15|526.15|532.04|526.04|0
1620749260000|2021-05-11 16:07:40|532.11|526.11|531.99|525.99|532.21|526.21|531.94|525.94|0
1620749270000|2021-05-11 16:07:50|531.98|525.98|532|526|532|526|531.98|525.98|0
1620749280000|2021-05-11 16:08:00|531.94|525.94|531.99|525.99|531.99|525.99|531.93|525.93|0
1620749290000|2021-05-11 16:08:10|531.95|525.95|531.96|525.96|531.96|525.96|531.95|525.95|0
1620749300000|2021-05-11 16:08:20|531.95|525.95|532.23|526.23|532.23|526.23|531.95|525.95|0
1620749310000|2021-05-11 16:08:30|532.22|526.22|532.41|526.41|532.42|526.42|532.22|526.22|0
1620749320000|2021-05-11 16:08:40|532.38|526.38|532.38|526.38|532.42|526.42|532.38|526.38|0
1620749330000|2021-05-11 16:08:50|532.06|526.06|531.88|525.88|532.06|526.06|531.88|525.88|0
1620749340000|2021-05-11 16:09:00|531.78|525.78|531.8|525.8|531.85|525.85|531.78|525.78|0
1620749350000|2021-05-11 16:09:10|531.71|525.71|531.78|525.78|531.81|525.81|531.71|525.71|0
1620749360000|2021-05-11 16:09:20|531.99|525.99|532.06|526.06|532.06|526.06|531.99|525.99|0
1620749380000|2021-05-11 16:09:40|532.05|526.05|531.9|525.9|532.05|526.05|531.9|525.9|0
1620749390000|2021-05-11 16:09:50|531.81|525.81|531.71|525.71|531.81|525.81|531.7|525.7|0
1620749400000|2021-05-11 16:10:00|531.75|525.75|531.59|525.59|531.79|525.79|531.59|525.59|0
1620749410000|2021-05-11 16:10:10|531.57|525.57|531.81|525.81|531.81|525.81|531.56|525.56|0
1620749420000|2021-05-11 16:10:20|531.77|525.77|532.2|526.2|532.2|526.2|531.77|525.77|0
1620749430000|2021-05-11 16:10:30|532.19|526.19|532.13|526.13|532.22|526.22|532.12|526.12|0
1620749440000|2021-05-11 16:10:40|532.15|526.15|532.13|526.13|532.15|526.15|532.13|526.13|0
1620749450000|2021-05-11 16:10:50|532.17|526.17|532.1|526.1|532.17|526.17|532.07|526.07|0
1620749460000|2021-05-11 16:11:00|532.08|526.08|532.1|526.1|532.12|526.12|532.08|526.08|0
1620749470000|2021-05-11 16:11:10|532.08|526.08|532.14|526.14|532.14|526.14|532.04|526.04|0
1620749480000|2021-05-11 16:11:20|532.05|526.05|532.11|526.11|532.11|526.11|532.05|526.05|0
1620749490000|2021-05-11 16:11:30|532|526|532.12|526.12|532.13|526.13|532|526|0
1620749500000|2021-05-11 16:11:40|532.09|526.09|531.81|525.81|532.09|526.09|531.8|525.8|0
1620749510000|2021-05-11 16:11:50|531.82|525.82|531.9|525.9|531.91|525.91|531.82|525.82|0
1620749520000|2021-05-11 16:12:00|531.91|525.91|532.23|526.23|532.23|526.23|531.91|525.91|0
1620749530000|2021-05-11 16:12:10|532.24|526.24|532.24|526.24|532.24|526.24|532.23|526.23|0
1620749540000|2021-05-11 16:12:20|532.23|526.23|532.2|526.2|532.27|526.27|532.19|526.19|0
1620749550000|2021-05-11 16:12:30|532.19|526.19|532.18|526.18|532.19|526.19|532.18|526.18|0
1620749560000|2021-05-11 16:12:40|532.21|526.21|532.21|526.21|532.22|526.22|532.21|526.21|0
1620749570000|2021-05-11 16:12:50|532.18|526.18|532.18|526.18|532.18|526.18|532.18|526.18|0
1620749580000|2021-05-11 16:13:00|532.15|526.15|532.2|526.2|532.2|526.2|532.09|526.09|0
1620749590000|2021-05-11 16:13:10|532.19|526.19|532.23|526.23|532.23|526.23|532.19|526.19|0
1620749600000|2021-05-11 16:13:20|532.22|526.22|532.38|526.38|532.38|526.38|532.22|526.22|0
1620749610000|2021-05-11 16:13:30|532.28|526.28|532.16|526.16|532.28|526.28|532.16|526.16|0
1620749620000|2021-05-11 16:13:40|532.15|526.15|532.12|526.12|532.16|526.16|532.11|526.11|0
1620749630000|2021-05-11 16:13:50|531.75|525.75|531.61|525.61|531.75|525.75|531.61|525.61|0
1620749640000|2021-05-11 16:14:00|531.6|525.6|531.3|525.3|531.6|525.6|531.3|525.3|0
1620749650000|2021-05-11 16:14:10|531.31|525.31|531.27|525.27|531.35|525.35|531.27|525.27|0
1620749660000|2021-05-11 16:14:20|531.28|525.28|531.31|525.31|531.31|525.31|531.27|525.27|0
1620749670000|2021-05-11 16:14:30|531.32|525.32|531.34|525.34|531.34|525.34|531.32|525.32|0
1620749680000|2021-05-11 16:14:40|531.55|525.55|531.59|525.59|531.59|525.59|531.55|525.55|0
1620749690000|2021-05-11 16:14:50|531.55|525.55|531.58|525.58|531.58|525.58|531.55|525.55|0
1620749700000|2021-05-11 16:15:00|531.57|525.57|531.57|525.57|531.57|525.57|531.57|525.57|0
1620749710000|2021-05-11 16:15:10|531.6|525.6|531.64|525.64|531.64|525.64|531.6|525.6|0
1620749720000|2021-05-11 16:15:20|531.6|525.6|531.3|525.3|531.6|525.6|531.3|525.3|0
1620749730000|2021-05-11 16:15:30|531.33|525.33|531.42|525.42|531.42|525.42|531.22|525.22|0
1620749740000|2021-05-11 16:15:40|531.4|525.4|531.42|525.42|531.42|525.42|531.4|525.4|0
1620749750000|2021-05-11 16:15:50|531.4|525.4|531.35|525.35|531.4|525.4|531.34|525.34|0
1620749760000|2021-05-11 16:16:00|531.34|525.34|530.74|524.74|531.34|525.34|530.74|524.74|0
1620749770000|2021-05-11 16:16:10|530.72|524.72|530.72|524.72|530.73|524.73|530.72|524.72|0
1620749780000|2021-05-11 16:16:20|530.73|524.73|530.72|524.72|530.73|524.73|530.72|524.72|0
1620749790000|2021-05-11 16:16:30|530.69|524.69|530.69|524.69|530.69|524.69|530.66|524.66|0
1620749800000|2021-05-11 16:16:40|530.76|524.76|530.74|524.74|530.77|524.77|530.74|524.74|0
1620749820000|2021-05-11 16:17:00|530.71|524.71|530.49|524.49|530.71|524.71|530.47|524.47|0
1620749830000|2021-05-11 16:17:10|530.48|524.48|530.16|524.16|530.48|524.48|530.16|524.16|0
1620749840000|2021-05-11 16:17:20|530.14|524.14|530.04|524.04|530.14|524.14|530.01|524.01|0
1620749850000|2021-05-11 16:17:30|530.09|524.09|530.18|524.18|530.18|524.18|530.09|524.09|0
1620749860000|2021-05-11 16:17:40|530.19|524.19|530.21|524.21|530.21|524.21|530.19|524.19|0
1620749870000|2021-05-11 16:17:50|530.12|524.12|530.12|524.12|530.12|524.12|530.12|524.12|0
1620749880000|2021-05-11 16:18:00|530.11|524.11|530.16|524.16|530.17|524.17|530.11|524.11|0
1620749890000|2021-05-11 16:18:10|530.09|524.09|530.12|524.12|530.12|524.12|530.06|524.06|0
1620749900000|2021-05-11 16:18:20|530.11|524.11|529.97|523.97|530.11|524.11|529.97|523.97|0
1620749910000|2021-05-11 16:18:30|529.77|523.77|529.77|523.77|529.77|523.77|529.77|523.77|0
1620749920000|2021-05-11 16:18:40|529.84|523.84|529.87|523.87|529.87|523.87|529.82|523.82|0
1620749930000|2021-05-11 16:18:50|529.88|523.88|529.97|523.97|529.97|523.97|529.88|523.88|0
1620749940000|2021-05-11 16:19:00|529.98|523.98|529.89|523.89|530.07|524.07|529.89|523.89|0
1620749950000|2021-05-11 16:19:10|529.87|523.87|529.78|523.78|529.87|523.87|529.78|523.78|0
1620749960000|2021-05-11 16:19:20|529.79|523.79|529.76|523.76|529.79|523.79|529.76|523.76|0
1620749970000|2021-05-11 16:19:30|529.77|523.77|529.75|523.75|529.77|523.77|529.75|523.75|0
1620749980000|2021-05-11 16:19:40|529.76|523.76|529.74|523.74|529.76|523.76|529.73|523.73|0
1620749990000|2021-05-11 16:19:50|529.78|523.78|529.96|523.96|529.96|523.96|529.78|523.78|0
1620750000000|2021-05-11 16:20:00|529.95|523.95|530.46|524.46|530.46|524.46|529.95|523.95|0
1620750010000|2021-05-11 16:20:10|530.47|524.47|530.46|524.46|530.47|524.47|530.46|524.46|0
1620750020000|2021-05-11 16:20:20|530.49|524.49|530.53|524.53|530.53|524.53|530.49|524.49|0
1620750030000|2021-05-11 16:20:30|530.52|524.52|530.55|524.55|530.62|524.62|530.52|524.52|0
1620750040000|2021-05-11 16:20:40|530.58|524.58|530.58|524.58|530.61|524.61|530.58|524.58|0
1620750060000|2021-05-11 16:21:00|530.57|524.57|530.57|524.57|530.57|524.57|530.57|524.57|0
1620750070000|2021-05-11 16:21:10|530.54|524.54|530.7|524.7|530.73|524.73|530.54|524.54|0
1620750080000|2021-05-11 16:21:20|530.71|524.71|530.68|524.68|530.71|524.71|530.68|524.68|0
1620750090000|2021-05-11 16:21:30|530.72|524.72|530.91|524.91|530.91|524.91|530.7|524.7|0
1620750100000|2021-05-11 16:21:40|530.86|524.86|530.86|524.86|530.87|524.87|530.86|524.86|0
1620750110000|2021-05-11 16:21:50|530.87|524.87|530.86|524.86|530.87|524.87|530.85|524.85|0
1620750120000|2021-05-11 16:22:00|530.84|524.84|530.61|524.61|530.84|524.84|530.61|524.61|0
1620750130000|2021-05-11 16:22:10|530.62|524.62|530.56|524.56|530.62|524.62|530.55|524.55|0
1620750140000|2021-05-11 16:22:20|530.59|524.59|530.28|524.28|530.59|524.59|530.28|524.28|0
1620750150000|2021-05-11 16:22:30|530.27|524.27|529.84|523.84|530.27|524.27|529.84|523.84|0
1620750160000|2021-05-11 16:22:40|529.85|523.85|530|524|530|524|529.85|523.85|0
1620750170000|2021-05-11 16:22:50|530.04|524.04|530.16|524.16|530.16|524.16|529.89|523.89|0
1620750180000|2021-05-11 16:23:00|530.17|524.17|530.18|524.18|530.18|524.18|530.17|524.17|0
1620750190000|2021-05-11 16:23:10|530.17|524.17|530.27|524.27|530.27|524.27|530.17|524.17|0
1620750200000|2021-05-11 16:23:20|530.29|524.29|530.29|524.29|530.29|524.29|530.29|524.29|0
1620750210000|2021-05-11 16:23:30|530.33|524.33|530.26|524.26|530.36|524.36|530.26|524.26|0
1620750230000|2021-05-11 16:23:50|530.33|524.33|530.27|524.27|530.33|524.33|530.26|524.26|0
1620750240000|2021-05-11 16:24:00|530.29|524.29|530.29|524.29|530.29|524.29|530.29|524.29|0
1620750250000|2021-05-11 16:24:10|530.3|524.3|530.25|524.25|530.3|524.3|530.23|524.23|0
1620750260000|2021-05-11 16:24:20|530.29|524.29|530.39|524.39|530.39|524.39|530.29|524.29|0
1620750270000|2021-05-11 16:24:30|530.47|524.47|530.48|524.48|530.48|524.48|530.47|524.47|0
1620750280000|2021-05-11 16:24:40|530.47|524.47|530.9|524.9|530.9|524.9|530.47|524.47|0
1620750290000|2021-05-11 16:24:50|530.81|524.81|530.85|524.85|530.85|524.85|530.81|524.81|0
1620750300000|2021-05-11 16:25:00|530.84|524.84|530.82|524.82|530.84|524.84|530.82|524.82|0
1620750310000|2021-05-11 16:25:10|530.81|524.81|530.64|524.64|530.81|524.81|530.63|524.63|0
1620750320000|2021-05-11 16:25:20|530.67|524.67|530.65|524.65|530.67|524.67|530.65|524.65|0
1620750330000|2021-05-11 16:25:30|530.64|524.64|530.54|524.54|530.64|524.64|530.54|524.54|0
1620750340000|2021-05-11 16:25:40|530.56|524.56|530.55|524.55|530.56|524.56|530.55|524.55|0
1620750350000|2021-05-11 16:25:50|530.56|524.56|530.57|524.57|530.57|524.57|530.56|524.56|0
1620750360000|2021-05-11 16:26:00|530.56|524.56|530.56|524.56|530.57|524.57|530.54|524.54|0
1620750370000|2021-05-11 16:26:10|530.55|524.55|530.37|524.37|530.59|524.59|530.37|524.37|0
1620750380000|2021-05-11 16:26:20|530.31|524.31|530.24|524.24|530.34|524.34|530.23|524.23|0
1620750390000|2021-05-11 16:26:30|530.23|524.23|530.22|524.22|530.23|524.23|530.2|524.2|0
1620750400000|2021-05-11 16:26:40|530.21|524.21|530.22|524.22|530.22|524.22|530.21|524.21|0
1620750410000|2021-05-11 16:26:50|530.21|524.21|530.14|524.14|530.21|524.21|530.14|524.14|0
1620750420000|2021-05-11 16:27:00|530.12|524.12|530.33|524.33|530.33|524.33|530.12|524.12|0
1620750430000|2021-05-11 16:27:10|530.42|524.42|530.46|524.46|530.46|524.46|530.38|524.38|0
1620750440000|2021-05-11 16:27:20|530.41|524.41|530.43|524.43|530.43|524.43|530.41|524.41|0
1620750450000|2021-05-11 16:27:30|530.44|524.44|530.31|524.31|530.44|524.44|530.31|524.31|0
1620750460000|2021-05-11 16:27:40|530.3|524.3|530.31|524.31|530.33|524.33|530.24|524.24|0
1620750470000|2021-05-11 16:27:50|530.3|524.3|530.35|524.35|530.35|524.35|530.3|524.3|0
1620750480000|2021-05-11 16:28:00|530.34|524.34|530.31|524.31|530.35|524.35|530.31|524.31|0
1620750490000|2021-05-11 16:28:10|530.41|524.41|530.4|524.4|530.41|524.41|530.4|524.4|0
1620750500000|2021-05-11 16:28:20|530.41|524.41|530.45|524.45|530.45|524.45|530.41|524.41|0
1620750510000|2021-05-11 16:28:30|530.44|524.44|530.46|524.46|530.46|524.46|530.38|524.38|0
1620750520000|2021-05-11 16:28:40|530.45|524.45|530.5|524.5|530.51|524.51|530.41|524.41|0
1620750530000|2021-05-11 16:28:50|530.47|524.47|530.45|524.45|530.57|524.57|530.45|524.45|0
1620750540000|2021-05-11 16:29:00|530.46|524.46|530.38|524.38|530.46|524.46|530.38|524.38|0
1620750550000|2021-05-11 16:29:10|530.39|524.39|530.7|524.7|530.7|524.7|530.39|524.39|0
1620750560000|2021-05-11 16:29:20|530.71|524.71|530.63|524.63|530.71|524.71|530.63|524.63|0
1620750570000|2021-05-11 16:29:30|530.62|524.62|530.62|524.62|530.7|524.7|530.62|524.62|0
1620750580000|2021-05-11 16:29:40|530.63|524.63|530.6|524.6|530.63|524.63|530.6|524.6|0
1620750590000|2021-05-11 16:29:50|530.49|524.49|530.49|524.49|530.49|524.49|530.49|524.49|0
1620750600000|2021-05-11 16:30:00|530.43|524.43|530.42|524.42|530.44|524.44|530.42|524.42|0
1620750610000|2021-05-11 16:30:10|530.44|524.44|530.41|524.41|530.44|524.44|530.4|524.4|0
1620750620000|2021-05-11 16:30:20|530.4|524.4|530.76|524.76|530.76|524.76|530.4|524.4|0
1620750630000|2021-05-11 16:30:30|530.79|524.79|531.05|525.05|531.14|525.14|530.77|524.77|0
1620750640000|2021-05-11 16:30:40|531.24|525.24|531.32|525.32|531.32|525.32|531.24|525.24|0
1620750650000|2021-05-11 16:30:50|531.31|525.31|531.59|525.59|531.59|525.59|531.31|525.31|0
1620750660000|2021-05-11 16:31:00|531.6|525.6|531.64|525.64|531.64|525.64|531.6|525.6|0
1620750670000|2021-05-11 16:31:10|531.63|525.63|531.44|525.44|531.63|525.63|531.44|525.44|0
1620750680000|2021-05-11 16:31:20|531.47|525.47|531.71|525.71|531.71|525.71|531.47|525.47|0
1620750690000|2021-05-11 16:31:30|531.74|525.74|531.73|525.73|531.74|525.74|531.72|525.72|0
1620750700000|2021-05-11 16:31:40|531.63|525.63|531.53|525.53|531.64|525.64|531.53|525.53|0
1620750720000|2021-05-11 16:32:00|531.54|525.54|531.53|525.53|531.55|525.55|531.53|525.53|0
1620750730000|2021-05-11 16:32:10|531.52|525.52|531.72|525.72|531.72|525.72|531.52|525.52|0
1620750740000|2021-05-11 16:32:20|531.71|525.71|531.83|525.83|531.83|525.83|531.71|525.71|0
1620750750000|2021-05-11 16:32:30|531.82|525.82|531.79|525.79|531.82|525.82|531.78|525.78|0
1620750760000|2021-05-11 16:32:40|531.81|525.81|531.81|525.81|531.81|525.81|531.81|525.81|0
1620750770000|2021-05-11 16:32:50|531.82|525.82|531.81|525.81|531.82|525.82|531.81|525.81|0
1620750780000|2021-05-11 16:33:00|531.82|525.82|531.9|525.9|531.9|525.9|531.81|525.81|0
1620750790000|2021-05-11 16:33:10|531.92|525.92|531.76|525.76|531.92|525.92|531.76|525.76|0
1620750800000|2021-05-11 16:33:20|531.65|525.65|531.64|525.64|531.65|525.65|531.64|525.64|0
1620750810000|2021-05-11 16:33:30|531.65|525.65|531.65|525.65|531.67|525.67|531.63|525.63|0
1620750820000|2021-05-11 16:33:40|531.49|525.49|531.53|525.53|531.53|525.53|531.42|525.42|0
1620750830000|2021-05-11 16:33:50|531.51|525.51|531.5|525.5|531.51|525.51|531.5|525.5|0
1620750840000|2021-05-11 16:34:00|531.47|525.47|531.29|525.29|531.48|525.48|531.29|525.29|0
1620750850000|2021-05-11 16:34:10|531.23|525.23|531.23|525.23|531.23|525.23|531.23|525.23|0
1620750860000|2021-05-11 16:34:20|531.14|525.14|531.13|525.13|531.22|525.22|531.13|525.13|0
1620750870000|2021-05-11 16:34:30|531.1|525.1|531.1|525.1|531.1|525.1|531.1|525.1|0
1620750880000|2021-05-11 16:34:40|531.09|525.09|531.11|525.11|531.11|525.11|531.09|525.09|0
1620750890000|2021-05-11 16:34:50|531.12|525.12|531.35|525.35|531.35|525.35|531.12|525.12|0
1620750900000|2021-05-11 16:35:00|531.36|525.36|531.44|525.44|531.45|525.45|531.36|525.36|0
1620750910000|2021-05-11 16:35:10|531.53|525.53|531.55|525.55|531.55|525.55|531.53|525.53|0
1620750920000|2021-05-11 16:35:20|531.56|525.56|531.54|525.54|531.56|525.56|531.54|525.54|0
1620750930000|2021-05-11 16:35:30|531.57|525.57|531.6|525.6|531.6|525.6|531.57|525.57|0
1620750940000|2021-05-11 16:35:40|531.66|525.66|531.67|525.67|531.7|525.7|531.66|525.66|0
1620750950000|2021-05-11 16:35:50|531.66|525.66|531.6|525.6|531.66|525.66|531.6|525.6|0
1620750960000|2021-05-11 16:36:00|531.59|525.59|531.87|525.87|531.87|525.87|531.58|525.58|0
1620750970000|2021-05-11 16:36:10|531.84|525.84|531.84|525.84|531.84|525.84|531.84|525.84|0
1620750990000|2021-05-11 16:36:30|531.83|525.83|531.67|525.67|531.83|525.83|531.64|525.64|0
1620751000000|2021-05-11 16:36:40|531.52|525.52|531.61|525.61|531.62|525.62|531.52|525.52|0
1620751010000|2021-05-11 16:36:50|531.6|525.6|531.64|525.64|531.64|525.64|531.59|525.59|0
1620751020000|2021-05-11 16:37:00|531.66|525.66|531.66|525.66|531.72|525.72|531.66|525.66|0
1620751030000|2021-05-11 16:37:10|531.67|525.67|531.67|525.67|531.67|525.67|531.67|525.67|0
1620751040000|2021-05-11 16:37:20|531.66|525.66|532.2|526.2|532.21|526.21|531.66|525.66|0
1620751050000|2021-05-11 16:37:30|532.3|526.3|532.85|526.85|532.85|526.85|532.3|526.3|0
1620751060000|2021-05-11 16:37:40|532.84|526.84|532.89|526.89|532.89|526.89|532.83|526.83|0
1620751070000|2021-05-11 16:37:50|532.87|526.87|532.88|526.88|532.89|526.89|532.86|526.86|0
1620751080000|2021-05-11 16:38:00|532.96|526.96|532.9|526.9|532.97|526.97|532.89|526.89|0
1620751090000|2021-05-11 16:38:10|532.88|526.88|533.01|527.01|533.01|527.01|532.88|526.88|0
1620751100000|2021-05-11 16:38:20|533.02|527.02|533.18|527.18|533.18|527.18|533.02|527.02|0
1620751110000|2021-05-11 16:38:30|533.19|527.19|533.29|527.29|533.3|527.3|533.19|527.19|0
1620751120000|2021-05-11 16:38:40|533.26|527.26|533.2|527.2|533.26|527.26|533.19|527.19|0
1620751130000|2021-05-11 16:38:50|533.19|527.19|532.96|526.96|533.19|527.19|532.96|526.96|0
1620751140000|2021-05-11 16:39:00|533.05|527.05|532.96|526.96|533.05|527.05|532.96|526.96|0
1620751150000|2021-05-11 16:39:10|532.98|526.98|533.07|527.07|533.07|527.07|532.98|526.98|0
1620751160000|2021-05-11 16:39:20|533.05|527.05|532.99|526.99|533.07|527.07|532.91|526.91|0
1620751170000|2021-05-11 16:39:30|533.01|527.01|532.97|526.97|533.01|527.01|532.94|526.94|0
1620751180000|2021-05-11 16:39:40|532.96|526.96|532.94|526.94|532.97|526.97|532.94|526.94|0
1620751190000|2021-05-11 16:39:50|532.96|526.96|532.82|526.82|532.96|526.96|532.82|526.82|0
1620751200000|2021-05-11 16:40:00|532.83|526.83|532.75|526.75|532.83|526.83|532.75|526.75|0
1620751210000|2021-05-11 16:40:10|532.77|526.77|532.78|526.78|532.79|526.79|532.77|526.77|0
1620751220000|2021-05-11 16:40:20|532.81|526.81|532.79|526.79|532.81|526.81|532.7|526.7|0
1620751230000|2021-05-11 16:40:30|532.78|526.78|532.69|526.69|532.78|526.78|532.69|526.69|0
1620751240000|2021-05-11 16:40:40|532.7|526.7|532.69|526.69|532.72|526.72|532.69|526.69|0
1620751250000|2021-05-11 16:40:50|532.71|526.71|532.74|526.74|532.74|526.74|532.71|526.71|0
1620751260000|2021-05-11 16:41:00|532.93|526.93|532.93|526.93|532.93|526.93|532.93|526.93|0
1620751270000|2021-05-11 16:41:10|532.92|526.92|532.92|526.92|532.92|526.92|532.91|526.91|0
1620751280000|2021-05-11 16:41:20|532.88|526.88|532.79|526.79|532.88|526.88|532.77|526.77|0
1620751290000|2021-05-11 16:41:30|532.8|526.8|532.85|526.85|532.85|526.85|532.79|526.79|0
1620751300000|2021-05-11 16:41:40|532.84|526.84|533|527|533|527|532.84|526.84|0
1620751310000|2021-05-11 16:41:50|532.95|526.95|532.87|526.87|532.98|526.98|532.86|526.86|0
1620751320000|2021-05-11 16:42:00|532.88|526.88|532.82|526.82|532.88|526.88|532.82|526.82|0
1620751330000|2021-05-11 16:42:10|532.81|526.81|532.72|526.72|532.81|526.81|532.71|526.71|0
1620751340000|2021-05-11 16:42:20|532.69|526.69|532.69|526.69|532.7|526.7|532.69|526.69|0
1620751350000|2021-05-11 16:42:30|532.71|526.71|532.71|526.71|532.71|526.71|532.71|526.71|0
1620751360000|2021-05-11 16:42:40|532.7|526.7|532.52|526.52|532.7|526.7|532.49|526.49|0
1620751370000|2021-05-11 16:42:50|532.48|526.48|532.4|526.4|532.48|526.48|532.4|526.4|0
1620751380000|2021-05-11 16:43:00|532.41|526.41|532.42|526.42|532.47|526.47|532.39|526.39|0
1620751390000|2021-05-11 16:43:10|532.41|526.41|532.41|526.41|532.41|526.41|532.41|526.41|0
1620751400000|2021-05-11 16:43:20|532.4|526.4|532.14|526.14|532.4|526.4|532.13|526.13|0
1620751410000|2021-05-11 16:43:30|532.21|526.21|532.22|526.22|532.23|526.23|532.19|526.19|0
1620751420000|2021-05-11 16:43:40|532.23|526.23|532.26|526.26|532.26|526.26|532.22|526.22|0
1620751430000|2021-05-11 16:43:50|532.27|526.27|532.13|526.13|532.27|526.27|532.13|526.13|0
1620751440000|2021-05-11 16:44:00|531.94|525.94|532.01|526.01|532.02|526.02|531.93|525.93|0
1620751450000|2021-05-11 16:44:10|531.88|525.88|531.86|525.86|531.89|525.89|531.8|525.8|0
1620751460000|2021-05-11 16:44:20|531.84|525.84|531.84|525.84|531.84|525.84|531.84|525.84|0
1620751470000|2021-05-11 16:44:30|531.85|525.85|531.94|525.94|531.94|525.94|531.85|525.85|0
1620751480000|2021-05-11 16:44:40|531.95|525.95|532.04|526.04|532.04|526.04|531.95|525.95|0
1620751490000|2021-05-11 16:44:50|532.06|526.06|531.97|525.97|532.06|526.06|531.97|525.97|0
1620751500000|2021-05-11 16:45:00|531.98|525.98|531.67|525.67|531.99|525.99|531.67|525.67|0
1620751510000|2021-05-11 16:45:10|531.65|525.65|531.65|525.65|531.65|525.65|531.65|525.65|0
1620751520000|2021-05-11 16:45:20|531.67|525.67|531.64|525.64|531.71|525.71|531.64|525.64|0
1620751530000|2021-05-11 16:45:30|531.62|525.62|531.47|525.47|531.62|525.62|531.47|525.47|0
1620751540000|2021-05-11 16:45:40|531.56|525.56|531.5|525.5|531.56|525.56|531.5|525.5|0
1620751550000|2021-05-11 16:45:50|531.52|525.52|531.53|525.53|531.53|525.53|531.51|525.51|0
1620751560000|2021-05-11 16:46:00|531.51|525.51|531.93|525.93|531.93|525.93|531.51|525.51|0
1620751570000|2021-05-11 16:46:10|532|526|532|526|532|526|532|526|0
1620751580000|2021-05-11 16:46:20|532.01|526.01|531.97|525.97|532.01|526.01|531.97|525.97|0
1620751590000|2021-05-11 16:46:30|532.01|526.01|532|526|532.01|526.01|532|526|0
1620751600000|2021-05-11 16:46:40|531.93|525.93|531.94|525.94|531.94|525.94|531.93|525.93|0
1620751610000|2021-05-11 16:46:50|531.96|525.96|532.02|526.02|532.02|526.02|531.96|525.96|0
1620751620000|2021-05-11 16:47:00|531.97|525.97|532.01|526.01|532.01|526.01|531.95|525.95|0
1620751630000|2021-05-11 16:47:10|532.08|526.08|532.13|526.13|532.13|526.13|532.08|526.08|0
1620751640000|2021-05-11 16:47:20|532.03|526.03|532.04|526.04|532.04|526.04|532.03|526.03|0
1620751650000|2021-05-11 16:47:30|531.99|525.99|531.42|525.42|531.99|525.99|531.42|525.42|0
1620751660000|2021-05-11 16:47:40|531.45|525.45|531.47|525.47|531.48|525.48|531.45|525.45|0
1620751670000|2021-05-11 16:47:50|531.46|525.46|531.25|525.25|531.46|525.46|531.23|525.23|0
1620751680000|2021-05-11 16:48:00|531.34|525.34|531.32|525.32|531.34|525.34|531.32|525.32|0
1620751690000|2021-05-11 16:48:10|531.33|525.33|531.56|525.56|531.56|525.56|531.33|525.33|0
1620751700000|2021-05-11 16:48:20|531.52|525.52|531.46|525.46|531.52|525.52|531.46|525.46|0
1620751710000|2021-05-11 16:48:30|531.43|525.43|530.93|524.93|531.43|525.43|530.93|524.93|0
1620751720000|2021-05-11 16:48:40|530.94|524.94|531.1|525.1|531.1|525.1|530.94|524.94|0
1620751730000|2021-05-11 16:48:50|531.01|525.01|531.07|525.07|531.07|525.07|531.01|525.01|0
1620751740000|2021-05-11 16:49:00|531.09|525.09|531.36|525.36|531.36|525.36|531.09|525.09|0
1620751750000|2021-05-11 16:49:10|531.55|525.55|531.53|525.53|531.56|525.56|531.53|525.53|0
1620751760000|2021-05-11 16:49:20|531.52|525.52|531.47|525.47|531.55|525.55|531.47|525.47|0
1620751770000|2021-05-11 16:49:30|531.41|525.41|531.22|525.22|531.41|525.41|531.22|525.22|0
1620751780000|2021-05-11 16:49:40|531.19|525.19|531.2|525.2|531.2|525.2|531.19|525.19|0
1620751790000|2021-05-11 16:49:50|531.27|525.27|531.34|525.34|531.34|525.34|531.27|525.27|0
1620751800000|2021-05-11 16:50:00|531.42|525.42|531.41|525.41|531.46|525.46|531.41|525.41|0
1620751810000|2021-05-11 16:50:10|531.4|525.4|531.27|525.27|531.4|525.4|531.27|525.27|0
1620751820000|2021-05-11 16:50:20|531.29|525.29|531.1|525.1|531.29|525.29|531.1|525.1|0
1620751830000|2021-05-11 16:50:30|531.09|525.09|531.12|525.12|531.13|525.13|531.09|525.09|0
1620751840000|2021-05-11 16:50:40|531.13|525.13|531.1|525.1|531.15|525.15|531.1|525.1|0
1620751850000|2021-05-11 16:50:50|531.09|525.09|531.01|525.01|531.1|525.1|531|525|0
1620751860000|2021-05-11 16:51:00|530.85|524.85|530.76|524.76|530.85|524.85|530.7|524.7|0
1620751870000|2021-05-11 16:51:10|530.58|524.58|530.5|524.5|530.58|524.58|530.5|524.5|0
1620751880000|2021-05-11 16:51:20|530.51|524.51|530.44|524.44|530.51|524.51|530.44|524.44|0
1620751890000|2021-05-11 16:51:30|530.43|524.43|530.4|524.4|530.43|524.43|530.4|524.4|0
1620751900000|2021-05-11 16:51:40|530.39|524.39|530.39|524.39|530.39|524.39|530.38|524.38|0
1620751910000|2021-05-11 16:51:50|530.38|524.38|530.36|524.36|530.38|524.38|530.36|524.36|0
1620751920000|2021-05-11 16:52:00|530.28|524.28|530.25|524.25|530.3|524.3|530.25|524.25|0
1620751930000|2021-05-11 16:52:10|530.24|524.24|530.06|524.06|530.24|524.24|530.06|524.06|0
1620751940000|2021-05-11 16:52:20|530.04|524.04|530.07|524.07|530.07|524.07|530.04|524.04|0
1620751950000|2021-05-11 16:52:30|530.16|524.16|530.16|524.16|530.16|524.16|530.16|524.16|0
1620751960000|2021-05-11 16:52:40|530.15|524.15|530.04|524.04|530.15|524.15|530.04|524.04|0
1620751970000|2021-05-11 16:52:50|529.85|523.85|529.85|523.85|529.85|523.85|529.85|523.85|0
1620751980000|2021-05-11 16:53:00|529.83|523.83|529.83|523.83|529.83|523.83|529.83|523.83|0
1620751990000|2021-05-11 16:53:10|529.8|523.8|529.81|523.81|529.81|523.81|529.8|523.8|0
1620752000000|2021-05-11 16:53:20|529.83|523.83|529.83|523.83|529.83|523.83|529.83|523.83|0
1620752020000|2021-05-11 16:53:40|529.81|523.81|529.82|523.82|529.82|523.82|529.81|523.81|0
1620752030000|2021-05-11 16:53:50|529.84|523.84|529.5|523.5|529.84|523.84|529.5|523.5|0
1620752040000|2021-05-11 16:54:00|529.49|523.49|529.45|523.45|529.49|523.49|529.45|523.45|0
1620752050000|2021-05-11 16:54:10|529.46|523.46|529.47|523.47|529.47|523.47|529.45|523.45|0
1620752070000|2021-05-11 16:54:30|529.5|523.5|529.59|523.59|529.59|523.59|529.5|523.5|0
1620752080000|2021-05-11 16:54:40|529.62|523.62|529.64|523.64|529.64|523.64|529.62|523.62|0
1620752090000|2021-05-11 16:54:50|529.73|523.73|529.87|523.87|529.87|523.87|529.73|523.73|0
1620752100000|2021-05-11 16:55:00|530.06|524.06|530.17|524.17|530.17|524.17|530.04|524.04|0
1620752110000|2021-05-11 16:55:10|530.05|524.05|529.96|523.96|530.05|524.05|529.96|523.96|0
1620752120000|2021-05-11 16:55:20|530.03|524.03|530|524|530.03|524.03|529.98|523.98|0
1620752130000|2021-05-11 16:55:30|529.99|523.99|530.24|524.24|530.24|524.24|529.99|523.99|0
1620752140000|2021-05-11 16:55:40|530.26|524.26|530.26|524.26|530.27|524.27|530.26|524.26|0
1620752150000|2021-05-11 16:55:50|530.29|524.29|530.29|524.29|530.29|524.29|530.28|524.28|0
1620752160000|2021-05-11 16:56:00|530.3|524.3|530.33|524.33|530.33|524.33|530.3|524.3|0
1620752170000|2021-05-11 16:56:10|530.32|524.32|530.28|524.28|530.32|524.32|530.28|524.28|0
1620752180000|2021-05-11 16:56:20|530.26|524.26|530.24|524.24|530.26|524.26|530.24|524.24|0
1620752190000|2021-05-11 16:56:30|530.26|524.26|530.23|524.23|530.26|524.26|530.23|524.23|0
1620752210000|2021-05-11 16:56:50|530.22|524.22|530.22|524.22|530.22|524.22|530.22|524.22|0
1620752220000|2021-05-11 16:57:00|530.21|524.21|530.27|524.27|530.28|524.28|530.21|524.21|0
1620752230000|2021-05-11 16:57:10|530.26|524.26|530.26|524.26|530.26|524.26|530.26|524.26|0
1620752240000|2021-05-11 16:57:20|530.27|524.27|530.28|524.28|530.29|524.29|530.27|524.27|0
1620752250000|2021-05-11 16:57:30|529.81|523.81|529.82|523.82|529.82|523.82|529.79|523.79|0
1620752260000|2021-05-11 16:57:40|529.75|523.75|529.76|523.76|529.76|523.76|529.74|523.74|0
1620752270000|2021-05-11 16:57:50|529.77|523.77|529.81|523.81|529.81|523.81|529.77|523.77|0
1620752290000|2021-05-11 16:58:10|529.78|523.78|529.78|523.78|529.78|523.78|529.78|523.78|0
1620752300000|2021-05-11 16:58:20|529.77|523.77|529.77|523.77|529.77|523.77|529.77|523.77|0
1620752310000|2021-05-11 16:58:30|529.8|523.8|529.81|523.81|529.81|523.81|529.8|523.8|0
1620752320000|2021-05-11 16:58:40|529.85|523.85|530.04|524.04|530.04|524.04|529.85|523.85|0
1620752330000|2021-05-11 16:58:50|530.07|524.07|530.07|524.07|530.07|524.07|530.07|524.07|0
1620752340000|2021-05-11 16:59:00|530.08|524.08|530.13|524.13|530.13|524.13|530.08|524.08|0
1620752350000|2021-05-11 16:59:10|530.14|524.14|530.14|524.14|530.14|524.14|530.14|524.14|0
1620752360000|2021-05-11 16:59:20|530.2|524.2|530.21|524.21|530.21|524.21|530.2|524.2|0
1620752370000|2021-05-11 16:59:30|530.24|524.24|530.52|524.52|530.52|524.52|530.24|524.24|0
1620752380000|2021-05-11 16:59:40|530.53|524.53|530.53|524.53|530.53|524.53|530.53|524.53|0
1620752390000|2021-05-11 16:59:50|530.55|524.55|530.55|524.55|530.55|524.55|530.55|524.55|0
1620752400000|2021-05-11 17:00:00|530.54|524.54|530.57|524.57|530.58|524.58|530.54|524.54|0
1620752410000|2021-05-11 17:00:10|530.6|524.6|530.79|524.79|530.79|524.79|530.57|524.57|0
1620752420000|2021-05-11 17:00:20|530.91|524.91|531.05|525.05|531.05|525.05|530.91|524.91|0
1620752440000|2021-05-11 17:00:40|531.06|525.06|531.06|525.06|531.06|525.06|531.06|525.06|0
1620752450000|2021-05-11 17:00:50|531.07|525.07|531.1|525.1|531.1|525.1|531.07|525.07|0
1620752460000|2021-05-11 17:01:00|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1620752470000|2021-05-11 17:01:10|531.26|525.26|531.27|525.27|531.27|525.27|531.26|525.26|0
1620752480000|2021-05-11 17:01:20|531.28|525.28|531.38|525.38|531.38|525.38|531.28|525.28|0
1620752490000|2021-05-11 17:01:30|531.35|525.35|531.32|525.32|531.35|525.35|531.31|525.31|0
1620752500000|2021-05-11 17:01:40|531.31|525.31|531.3|525.3|531.31|525.31|531.3|525.3|0
1620752510000|2021-05-11 17:01:50|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1620752520000|2021-05-11 17:02:00|531.18|525.18|531.17|525.17|531.25|525.25|531.17|525.17|0
1620752530000|2021-05-11 17:02:10|531.25|525.25|531.25|525.25|531.27|525.27|531.24|525.24|0
1620752540000|2021-05-11 17:02:20|531.24|525.24|531.42|525.42|531.42|525.42|531.24|525.24|0
1620752550000|2021-05-11 17:02:30|531.46|525.46|531.46|525.46|531.46|525.46|531.46|525.46|0
1620752560000|2021-05-11 17:02:40|531.47|525.47|531.49|525.49|531.49|525.49|531.47|525.47|0
1620752570000|2021-05-11 17:02:50|531.57|525.57|532.19|526.19|532.19|526.19|531.57|525.57|0
1620752580000|2021-05-11 17:03:00|532.2|526.2|532.79|526.79|532.8|526.8|532.2|526.2|0
1620752590000|2021-05-11 17:03:10|532.78|526.78|532.76|526.76|532.79|526.79|532.76|526.76|0
1620752600000|2021-05-11 17:03:20|532.77|526.77|532.77|526.77|532.77|526.77|532.77|526.77|0
1620752610000|2021-05-11 17:03:30|532.79|526.79|532.86|526.86|532.86|526.86|532.79|526.79|0
1620752620000|2021-05-11 17:03:40|532.85|526.85|532.97|526.97|532.97|526.97|532.85|526.85|0
1620752630000|2021-05-11 17:03:50|533.1|527.1|533.34|527.34|533.34|527.34|533.1|527.1|0
1620752640000|2021-05-11 17:04:00|533.33|527.33|533.2|527.2|533.33|527.33|533.2|527.2|0
1620752650000|2021-05-11 17:04:10|533.29|527.29|533.24|527.24|533.29|527.29|533.24|527.24|0
1620752660000|2021-05-11 17:04:20|533.28|527.28|533.35|527.35|533.35|527.35|533.28|527.28|0
1620752670000|2021-05-11 17:04:30|533.37|527.37|533.39|527.39|533.39|527.39|533.37|527.37|0
1620752680000|2021-05-11 17:04:40|533.3|527.3|533.27|527.27|533.33|527.33|533.26|527.26|0
1620752690000|2021-05-11 17:04:50|533.38|527.38|533.47|527.47|533.47|527.47|533.38|527.38|0
1620752700000|2021-05-11 17:05:00|533.63|527.63|533.71|527.71|533.71|527.71|533.63|527.63|0
1620752710000|2021-05-11 17:05:10|533.7|527.7|533.74|527.74|533.75|527.75|533.7|527.7|0
1620752720000|2021-05-11 17:05:20|533.73|527.73|533.68|527.68|533.74|527.74|533.67|527.67|0
1620752730000|2021-05-11 17:05:30|533.67|527.67|533.68|527.68|533.68|527.68|533.67|527.67|0
1620752740000|2021-05-11 17:05:40|533.72|527.72|533.72|527.72|533.72|527.72|533.72|527.72|0
1620752750000|2021-05-11 17:05:50|533.71|527.71|533.74|527.74|533.76|527.76|533.71|527.71|0
1620752770000|2021-05-11 17:06:10|533.73|527.73|533.57|527.57|533.73|527.73|533.54|527.54|0
1620752780000|2021-05-11 17:06:20|533.54|527.54|533.54|527.54|533.54|527.54|533.54|527.54|0
1620752790000|2021-05-11 17:06:30|533.61|527.61|533.54|527.54|533.61|527.61|533.54|527.54|0
1620752800000|2021-05-11 17:06:40|533.53|527.53|533.51|527.51|533.53|527.53|533.51|527.51|0
1620752810000|2021-05-11 17:06:50|533.52|527.52|533.52|527.52|533.52|527.52|533.52|527.52|0
1620752820000|2021-05-11 17:07:00|533.53|527.53|533.64|527.64|533.64|527.64|533.53|527.53|0
1620752830000|2021-05-11 17:07:10|533.63|527.63|533.63|527.63|533.63|527.63|533.63|527.63|0
1620752840000|2021-05-11 17:07:20|533.45|527.45|533.44|527.44|533.45|527.45|533.43|527.43|0
1620752850000|2021-05-11 17:07:30|533.43|527.43|533.47|527.47|533.47|527.47|533.43|527.43|0
1620752860000|2021-05-11 17:07:40|533.56|527.56|533.56|527.56|533.56|527.56|533.56|527.56|0
1620752870000|2021-05-11 17:07:50|533.5|527.5|533.5|527.5|533.5|527.5|533.5|527.5|0
1620752880000|2021-05-11 17:08:00|533.42|527.42|533.42|527.42|533.42|527.42|533.42|527.42|0
1620752890000|2021-05-11 17:08:10|533.39|527.39|533.4|527.4|533.4|527.4|533.35|527.35|0
1620752900000|2021-05-11 17:08:20|533.37|527.37|533.36|527.36|533.37|527.37|533.36|527.36|0
1620752910000|2021-05-11 17:08:30|533.34|527.34|533.27|527.27|533.34|527.34|533.27|527.27|0
1620752920000|2021-05-11 17:08:40|533.25|527.25|532.85|526.85|533.25|527.25|532.85|526.85|0
1620752930000|2021-05-11 17:08:50|532.83|526.83|532.8|526.8|532.83|526.83|532.8|526.8|0
1620752940000|2021-05-11 17:09:00|532.81|526.81|532.73|526.73|532.81|526.81|532.72|526.72|0
1620752950000|2021-05-11 17:09:10|532.74|526.74|532.69|526.69|532.74|526.74|532.69|526.69|0
1620752960000|2021-05-11 17:09:20|532.7|526.7|532.7|526.7|532.7|526.7|532.7|526.7|0
1620752970000|2021-05-11 17:09:30|532.71|526.71|532.77|526.77|532.77|526.77|532.71|526.71|0
1620752980000|2021-05-11 17:09:40|532.73|526.73|532.74|526.74|532.75|526.75|532.73|526.73|0
1620752990000|2021-05-11 17:09:50|532.75|526.75|532.74|526.74|532.75|526.75|532.74|526.74|0
1620753000000|2021-05-11 17:10:00|532.79|526.79|533.24|527.24|533.25|527.25|532.79|526.79|0
1620753010000|2021-05-11 17:10:10|533.25|527.25|533.32|527.32|533.32|527.32|533.24|527.24|0
1620753020000|2021-05-11 17:10:20|533.34|527.34|533.21|527.21|533.34|527.34|533.2|527.2|0
1620753030000|2021-05-11 17:10:30|533.24|527.24|533.24|527.24|533.24|527.24|533.19|527.19|0
1620753040000|2021-05-11 17:10:40|533.23|527.23|533.19|527.19|533.23|527.23|533.19|527.19|0
1620753050000|2021-05-11 17:10:50|533|527|533.08|527.08|533.08|527.08|533|527|0
1620753060000|2021-05-11 17:11:00|533.07|527.07|533.04|527.04|533.07|527.07|533.04|527.04|0
1620753070000|2021-05-11 17:11:10|532.97|526.97|532.97|526.97|532.97|526.97|532.97|526.97|0
1620753080000|2021-05-11 17:11:20|532.98|526.98|533|527|533|527|532.98|526.98|0
1620753090000|2021-05-11 17:11:30|533.03|527.03|533.25|527.25|533.26|527.26|533.03|527.03|0
1620753100000|2021-05-11 17:11:40|533.26|527.26|533.25|527.25|533.26|527.26|533.25|527.25|0
1620753110000|2021-05-11 17:11:50|533.24|527.24|533.06|527.06|533.24|527.24|533.06|527.06|0
1620753120000|2021-05-11 17:12:00|533.09|527.09|532.97|526.97|533.09|527.09|532.97|526.97|0
1620753130000|2021-05-11 17:12:10|532.93|526.93|532.92|526.92|532.93|526.93|532.92|526.92|0
1620753140000|2021-05-11 17:12:20|532.85|526.85|532.85|526.85|532.85|526.85|532.85|526.85|0
1620753150000|2021-05-11 17:12:30|532.84|526.84|532.75|526.75|532.84|526.84|532.74|526.74|0
1620753160000|2021-05-11 17:12:40|532.68|526.68|532.69|526.69|532.69|526.69|532.68|526.68|0
1620753170000|2021-05-11 17:12:50|532.6|526.6|532.59|526.59|532.62|526.62|532.59|526.59|0
1620753180000|2021-05-11 17:13:00|532.69|526.69|532.69|526.69|532.69|526.69|532.69|526.69|0
1620753190000|2021-05-11 17:13:10|532.7|526.7|532.7|526.7|532.7|526.7|532.7|526.7|0
1620753200000|2021-05-11 17:13:20|532.71|526.71|532.34|526.34|532.71|526.71|532.34|526.34|0
1620753210000|2021-05-11 17:13:30|532.33|526.33|532.42|526.42|532.42|526.42|532.32|526.32|0
1620753220000|2021-05-11 17:13:40|532.4|526.4|532.4|526.4|532.4|526.4|532.4|526.4|0
1620753240000|2021-05-11 17:14:00|532.31|526.31|532.31|526.31|532.31|526.31|532.31|526.31|0
1620753260000|2021-05-11 17:14:20|532.32|526.32|532.35|526.35|532.35|526.35|532.31|526.31|0
1620753270000|2021-05-11 17:14:30|532.36|526.36|532.36|526.36|532.36|526.36|532.36|526.36|0
1620753280000|2021-05-11 17:14:40|532.32|526.32|532.32|526.32|532.32|526.32|532.32|526.32|0
1620753290000|2021-05-11 17:14:50|532.31|526.31|532.02|526.02|532.31|526.31|532.02|526.02|0
1620753300000|2021-05-11 17:15:00|532.03|526.03|531.92|525.92|532.03|526.03|531.92|525.92|0
1620753310000|2021-05-11 17:15:10|531.91|525.91|531.92|525.92|531.92|525.92|531.91|525.91|0
1620753320000|2021-05-11 17:15:20|531.91|525.91|531.92|525.92|531.92|525.92|531.91|525.91|0
1620753330000|2021-05-11 17:15:30|531.91|525.91|531.95|525.95|531.95|525.95|531.91|525.91|0
1620753340000|2021-05-11 17:15:40|531.94|525.94|531.94|525.94|531.94|525.94|531.94|525.94|0
1620753350000|2021-05-11 17:15:50|531.93|525.93|531.9|525.9|531.93|525.93|531.9|525.9|0
1620753360000|2021-05-11 17:16:00|531.91|525.91|531.88|525.88|531.91|525.91|531.88|525.88|0
1620753370000|2021-05-11 17:16:10|531.87|525.87|531.86|525.86|531.87|525.87|531.85|525.85|0
1620753380000|2021-05-11 17:16:20|531.85|525.85|532.47|526.47|532.48|526.48|531.85|525.85|0
1620753390000|2021-05-11 17:16:30|532.49|526.49|532.75|526.75|532.75|526.75|532.49|526.49|0
1620753410000|2021-05-11 17:16:50|532.69|526.69|532.48|526.48|532.7|526.7|532.48|526.48|0
1620753420000|2021-05-11 17:17:00|532.49|526.49|532.61|526.61|532.61|526.61|532.49|526.49|0
1620753430000|2021-05-11 17:17:10|532.6|526.6|532.96|526.96|532.99|526.99|532.6|526.6|0
1620753440000|2021-05-11 17:17:20|532.95|526.95|532.95|526.95|532.97|526.97|532.95|526.95|0
1620753450000|2021-05-11 17:17:30|532.83|526.83|532.83|526.83|532.83|526.83|532.83|526.83|0
1620753460000|2021-05-11 17:17:40|532.74|526.74|532.74|526.74|532.74|526.74|532.73|526.73|0
1620753470000|2021-05-11 17:17:50|532.72|526.72|532.71|526.71|532.72|526.72|532.71|526.71|0
1620753480000|2021-05-11 17:18:00|532.68|526.68|532.68|526.68|532.68|526.68|532.67|526.67|0
1620753490000|2021-05-11 17:18:10|532.69|526.69|532.73|526.73|532.74|526.74|532.69|526.69|0
1620753500000|2021-05-11 17:18:20|532.74|526.74|532.9|526.9|532.9|526.9|532.74|526.74|0
1620753510000|2021-05-11 17:18:30|532.92|526.92|532.95|526.95|532.95|526.95|532.92|526.92|0
1620753520000|2021-05-11 17:18:40|533.06|527.06|533.34|527.34|533.34|527.34|533.06|527.06|0
1620753530000|2021-05-11 17:18:50|533.4|527.4|533.39|527.39|533.4|527.4|533.38|527.38|0
1620753540000|2021-05-11 17:19:00|533.37|527.37|533.43|527.43|533.49|527.49|533.31|527.31|0
1620753550000|2021-05-11 17:19:10|533.44|527.44|533.23|527.23|533.44|527.44|533.23|527.23|0
1620753560000|2021-05-11 17:19:20|533.24|527.24|533.24|527.24|533.24|527.24|533.24|527.24|0
1620753570000|2021-05-11 17:19:30|533.25|527.25|533.24|527.24|533.25|527.25|533.24|527.24|0
1620753580000|2021-05-11 17:19:40|533.25|527.25|533.22|527.22|533.25|527.25|533.22|527.22|0
1620753590000|2021-05-11 17:19:50|533.19|527.19|533.24|527.24|533.24|527.24|533.19|527.19|0
1620753600000|2021-05-11 17:20:00|533.22|527.22|533.28|527.28|533.28|527.28|533.21|527.21|0
1620753610000|2021-05-11 17:20:10|533.29|527.29|533.42|527.42|533.42|527.42|533.29|527.29|0
1620753620000|2021-05-11 17:20:20|533.41|527.41|533.4|527.4|533.43|527.43|533.4|527.4|0
1620753630000|2021-05-11 17:20:30|533.41|527.41|533.45|527.45|533.53|527.53|533.4|527.4|0
1620753640000|2021-05-11 17:20:40|533.46|527.46|533.46|527.46|533.46|527.46|533.46|527.46|0
1620753650000|2021-05-11 17:20:50|533.63|527.63|533.49|527.49|533.68|527.68|533.49|527.49|0
1620753660000|2021-05-11 17:21:00|533.5|527.5|533.5|527.5|533.5|527.5|533.5|527.5|0
1620753670000|2021-05-11 17:21:10|533.51|527.51|533.49|527.49|533.52|527.52|533.49|527.49|0
1620753700000|2021-05-11 17:21:40|533.67|527.67|533.73|527.73|533.74|527.74|533.67|527.67|0
1620753710000|2021-05-11 17:21:50|533.75|527.75|533.76|527.76|533.76|527.76|533.75|527.75|0
1620753720000|2021-05-11 17:22:00|533.8|527.8|533.8|527.8|533.81|527.81|533.8|527.8|0
1620753730000|2021-05-11 17:22:10|533.81|527.81|533.81|527.81|533.81|527.81|533.81|527.81|0
1620753740000|2021-05-11 17:22:20|533.8|527.8|533.66|527.66|533.8|527.8|533.66|527.66|0
1620753750000|2021-05-11 17:22:30|533.64|527.64|533.64|527.64|533.64|527.64|533.64|527.64|0
1620753760000|2021-05-11 17:22:40|533.76|527.76|534.09|528.09|534.09|528.09|533.76|527.76|0
1620753770000|2021-05-11 17:22:50|534.06|528.06|534.12|528.12|534.12|528.12|534.05|528.05|0
1620753780000|2021-05-11 17:23:00|534.16|528.16|534.16|528.16|534.16|528.16|534.16|528.16|0
1620753800000|2021-05-11 17:23:20|534.22|528.22|534.37|528.37|534.37|528.37|534.21|528.21|0
1620753810000|2021-05-11 17:23:30|534.33|528.33|534.53|528.53|534.53|528.53|534.33|528.33|0
1620753820000|2021-05-11 17:23:40|534.48|528.48|534.37|528.37|534.57|528.57|534.37|528.37|0
1620753830000|2021-05-11 17:23:50|534.4|528.4|534.39|528.39|534.4|528.4|534.39|528.39|0
1620753840000|2021-05-11 17:24:00|534.38|528.38|534.32|528.32|534.39|528.39|534.32|528.32|0
1620753850000|2021-05-11 17:24:10|534.33|528.33|534.33|528.33|534.33|528.33|534.33|528.33|0
1620753870000|2021-05-11 17:24:30|534.29|528.29|534.29|528.29|534.29|528.29|534.29|528.29|0
1620753880000|2021-05-11 17:24:40|534.27|528.27|534.27|528.27|534.27|528.27|534.25|528.25|0
1620753890000|2021-05-11 17:24:50|534.3|528.3|534.44|528.44|534.46|528.46|534.29|528.29|0
1620753900000|2021-05-11 17:25:00|534.42|528.42|534.62|528.62|534.62|528.62|534.42|528.42|0
1620753910000|2021-05-11 17:25:10|534.68|528.68|534.75|528.75|534.76|528.76|534.68|528.68|0
1620753920000|2021-05-11 17:25:20|534.76|528.76|534.76|528.76|534.76|528.76|534.76|528.76|0
1620753930000|2021-05-11 17:25:30|534.77|528.77|534.87|528.87|534.87|528.87|534.77|528.77|0
1620753940000|2021-05-11 17:25:40|534.88|528.88|534.89|528.89|534.89|528.89|534.88|528.88|0
1620753950000|2021-05-11 17:25:50|534.88|528.88|534.89|528.89|534.89|528.89|534.88|528.88|0
1620753960000|2021-05-11 17:26:00|534.88|528.88|534.88|528.88|534.88|528.88|534.88|528.88|0
1620753980000|2021-05-11 17:26:20|534.89|528.89|534.91|528.91|534.91|528.91|534.89|528.89|0
1620753990000|2021-05-11 17:26:30|534.72|528.72|534.72|528.72|534.73|528.73|534.72|528.72|0
1620754000000|2021-05-11 17:26:40|534.73|528.73|534.63|528.63|534.73|528.73|534.63|528.63|0
1620754010000|2021-05-11 17:26:50|534.66|528.66|534.6|528.6|534.66|528.66|534.6|528.6|0
1620754020000|2021-05-11 17:27:00|534.73|528.73|534.79|528.79|534.79|528.79|534.73|528.73|0
1620754030000|2021-05-11 17:27:10|534.73|528.73|534.65|528.65|534.74|528.74|534.64|528.64|0
1620754040000|2021-05-11 17:27:20|534.66|528.66|534.66|528.66|534.66|528.66|534.66|528.66|0
1620754050000|2021-05-11 17:27:30|534.65|528.65|534.68|528.68|534.68|528.68|534.65|528.65|0
1620754060000|2021-05-11 17:27:40|534.69|528.69|534.69|528.69|534.69|528.69|534.69|528.69|0
1620754070000|2021-05-11 17:27:50|534.6|528.6|534.6|528.6|534.6|528.6|534.6|528.6|0
1620754080000|2021-05-11 17:28:00|534.59|528.59|534.52|528.52|534.59|528.59|534.52|528.52|0
1620754090000|2021-05-11 17:28:10|534.55|528.55|534.55|528.55|534.55|528.55|534.55|528.55|0
1620754100000|2021-05-11 17:28:20|534.56|528.56|534.58|528.58|534.58|528.58|534.56|528.56|0
1620754110000|2021-05-11 17:28:30|534.8|528.8|534.83|528.83|534.83|528.83|534.8|528.8|0
1620754120000|2021-05-11 17:28:40|534.78|528.78|534.79|528.79|534.79|528.79|534.78|528.78|0
1620754130000|2021-05-11 17:28:50|534.8|528.8|534.83|528.83|534.83|528.83|534.8|528.8|0
1620754140000|2021-05-11 17:29:00|534.84|528.84|535.02|529.02|535.02|529.02|534.83|528.83|0
1620754150000|2021-05-11 17:29:10|535|529|535.01|529.01|535.01|529.01|534.97|528.97|0
1620754160000|2021-05-11 17:29:20|535|529|535.01|529.01|535.01|529.01|535|529|0
1620754170000|2021-05-11 17:29:30|535.03|529.03|535.03|529.03|535.03|529.03|535.03|529.03|0
1620754180000|2021-05-11 17:29:40|535.02|529.02|535.03|529.03|535.03|529.03|535.02|529.02|0
1620754200000|2021-05-11 17:30:00|535.06|529.06|534.92|528.92|535.06|529.06|534.92|528.92|0
1620754210000|2021-05-11 17:30:10|534.91|528.91|534.91|528.91|534.92|528.92|534.91|528.91|0
1620754220000|2021-05-11 17:30:20|534.82|528.82|534.84|528.84|534.87|528.87|534.82|528.82|0
1620754230000|2021-05-11 17:30:30|534.83|528.83|534.78|528.78|534.83|528.83|534.78|528.78|0
1620754240000|2021-05-11 17:30:40|534.77|528.77|534.76|528.76|534.77|528.77|534.76|528.76|0
1620754250000|2021-05-11 17:30:50|534.77|528.77|534.79|528.79|534.79|528.79|534.77|528.77|0
1620754260000|2021-05-11 17:31:00|534.8|528.8|534.8|528.8|534.8|528.8|534.8|528.8|0
1620754270000|2021-05-11 17:31:10|534.81|528.81|534.81|528.81|534.81|528.81|534.81|528.81|0
1620754280000|2021-05-11 17:31:20|535|529|534.95|528.95|535.04|529.04|534.95|528.95|0
1620754290000|2021-05-11 17:31:30|534.86|528.86|534.85|528.85|534.86|528.86|534.85|528.85|0
1620754300000|2021-05-11 17:31:40|534.88|528.88|534.88|528.88|534.89|528.89|534.88|528.88|0
1620754310000|2021-05-11 17:31:50|534.97|528.97|534.97|528.97|534.97|528.97|534.97|528.97|0
1620754320000|2021-05-11 17:32:00|534.94|528.94|534.92|528.92|534.95|528.95|534.92|528.92|0
1620754330000|2021-05-11 17:32:10|534.93|528.93|534.98|528.98|534.98|528.98|534.93|528.93|0
1620754340000|2021-05-11 17:32:20|535|529|534.76|528.76|535.02|529.02|534.76|528.76|0
1620754350000|2021-05-11 17:32:30|534.66|528.66|534.75|528.75|534.75|528.75|534.66|528.66|0
1620754360000|2021-05-11 17:32:40|534.77|528.77|534.8|528.8|534.81|528.81|534.77|528.77|0
1620754370000|2021-05-11 17:32:50|534.89|528.89|534.92|528.92|534.92|528.92|534.89|528.89|0
1620754380000|2021-05-11 17:33:00|534.89|528.89|534.89|528.89|534.89|528.89|534.89|528.89|0
1620754400000|2021-05-11 17:33:20|534.91|528.91|534.81|528.81|534.91|528.91|534.81|528.81|0
1620754410000|2021-05-11 17:33:30|534.82|528.82|535.27|529.27|535.27|529.27|534.82|528.82|0
1620754420000|2021-05-11 17:33:40|535.36|529.36|535.44|529.44|535.44|529.44|535.36|529.36|0
1620754430000|2021-05-11 17:33:50|535.45|529.45|535.79|529.79|535.79|529.79|535.44|529.44|0
1620754440000|2021-05-11 17:34:00|535.69|529.69|535.79|529.79|535.79|529.79|535.69|529.69|0
1620754450000|2021-05-11 17:34:10|535.78|529.78|535.57|529.57|535.78|529.78|535.57|529.57|0
1620754460000|2021-05-11 17:34:20|535.51|529.51|535.49|529.49|535.52|529.52|535.49|529.49|0
1620754470000|2021-05-11 17:34:30|535.51|529.51|535.43|529.43|535.52|529.52|535.43|529.43|0
1620754480000|2021-05-11 17:34:40|535.44|529.44|535.44|529.44|535.44|529.44|535.44|529.44|0
1620754490000|2021-05-11 17:34:50|535.5|529.5|535.56|529.56|535.56|529.56|535.5|529.5|0
1620754500000|2021-05-11 17:35:00|535.61|529.61|535.69|529.69|535.69|529.69|535.59|529.59|0
1620754510000|2021-05-11 17:35:10|535.73|529.73|535.71|529.71|535.73|529.73|535.67|529.67|0
1620754520000|2021-05-11 17:35:20|535.9|529.9|535.91|529.91|535.91|529.91|535.9|529.9|0
1620754530000|2021-05-11 17:35:30|535.92|529.92|535.92|529.92|535.92|529.92|535.84|529.84|0
1620754540000|2021-05-11 17:35:40|535.91|529.91|535.91|529.91|535.91|529.91|535.91|529.91|0
1620754550000|2021-05-11 17:35:50|535.82|529.82|535.82|529.82|535.82|529.82|535.82|529.82|0
1620754560000|2021-05-11 17:36:00|535.79|529.79|535.74|529.74|535.79|529.79|535.72|529.72|0
1620754570000|2021-05-11 17:36:10|535.83|529.83|535.83|529.83|535.83|529.83|535.83|529.83|0
1620754580000|2021-05-11 17:36:20|535.82|529.82|535.83|529.83|535.83|529.83|535.82|529.82|0
1620754590000|2021-05-11 17:36:30|535.86|529.86|535.94|529.94|535.94|529.94|535.86|529.86|0
1620754600000|2021-05-11 17:36:40|535.92|529.92|535.88|529.88|535.92|529.92|535.88|529.88|0
1620754610000|2021-05-11 17:36:50|535.85|529.85|535.83|529.83|535.85|529.85|535.83|529.83|0
1620754620000|2021-05-11 17:37:00|535.65|529.65|535.67|529.67|535.67|529.67|535.65|529.65|0
1620754630000|2021-05-11 17:37:10|535.61|529.61|535.53|529.53|535.61|529.61|535.53|529.53|0
1620754640000|2021-05-11 17:37:20|535.24|529.24|535.28|529.28|535.29|529.29|535.24|529.24|0
1620754650000|2021-05-11 17:37:30|535.32|529.32|535.26|529.26|535.32|529.32|535.26|529.26|0
1620754660000|2021-05-11 17:37:40|535.19|529.19|535.05|529.05|535.19|529.19|535.05|529.05|0
1620754670000|2021-05-11 17:37:50|535.1|529.1|534.86|528.86|535.1|529.1|534.86|528.86|0
1620754680000|2021-05-11 17:38:00|534.83|528.83|534.83|528.83|534.87|528.87|534.83|528.83|0
1620754690000|2021-05-11 17:38:10|534.64|528.64|534.47|528.47|534.64|528.64|534.47|528.47|0
1620754710000|2021-05-11 17:38:30|534.43|528.43|533.97|527.97|534.43|528.43|533.96|527.96|0
1620754720000|2021-05-11 17:38:40|533.96|527.96|534|528|534|528|533.96|527.96|0
1620754730000|2021-05-11 17:38:50|534.01|528.01|534.01|528.01|534.01|528.01|534.01|528.01|0
1620754740000|2021-05-11 17:39:00|534.03|528.03|534.25|528.25|534.25|528.25|534.03|528.03|0
1620754760000|2021-05-11 17:39:20|534.41|528.41|534.45|528.45|534.45|528.45|534.41|528.41|0
1620754770000|2021-05-11 17:39:30|534.46|528.46|534.45|528.45|534.46|528.46|534.45|528.45|0
1620754780000|2021-05-11 17:39:40|534.46|528.46|534.41|528.41|534.51|528.51|534.41|528.41|0
1620754790000|2021-05-11 17:39:50|534.4|528.4|534.41|528.41|534.41|528.41|534.4|528.4|0
1620754800000|2021-05-11 17:40:00|534.42|528.42|534.51|528.51|534.51|528.51|534.41|528.41|0
1620754810000|2021-05-11 17:40:10|534.5|528.5|534.51|528.51|534.51|528.51|534.5|528.5|0
1620754820000|2021-05-11 17:40:20|534.6|528.6|534.68|528.68|534.68|528.68|534.6|528.6|0
1620754830000|2021-05-11 17:40:30|534.69|528.69|534.62|528.62|534.69|528.69|534.62|528.62|0
1620754840000|2021-05-11 17:40:40|534.53|528.53|534.54|528.54|534.54|528.54|534.53|528.53|0
1620754850000|2021-05-11 17:40:50|534.55|528.55|534.37|528.37|534.56|528.56|534.37|528.37|0
1620754860000|2021-05-11 17:41:00|534.38|528.38|534.36|528.36|534.4|528.4|534.36|528.36|0
1620754870000|2021-05-11 17:41:10|534.35|528.35|534.29|528.29|534.35|528.35|534.28|528.28|0
1620754880000|2021-05-11 17:41:20|534.28|528.28|534.28|528.28|534.28|528.28|534.27|528.27|0
1620754890000|2021-05-11 17:41:30|534.31|528.31|534.32|528.32|534.32|528.32|534.31|528.31|0
1620754900000|2021-05-11 17:41:40|534.3|528.3|534.57|528.57|534.57|528.57|534.29|528.29|0
1620754910000|2021-05-11 17:41:50|534.56|528.56|534.56|528.56|534.57|528.57|534.56|528.56|0
1620754920000|2021-05-11 17:42:00|534.55|528.55|534.55|528.55|534.55|528.55|534.55|528.55|0
1620754930000|2021-05-11 17:42:10|534.56|528.56|534.56|528.56|534.56|528.56|534.55|528.55|0
1620754940000|2021-05-11 17:42:20|534.62|528.62|534.51|528.51|534.62|528.62|534.51|528.51|0
1620754950000|2021-05-11 17:42:30|534.5|528.5|534.48|528.48|534.5|528.5|534.48|528.48|0
1620754960000|2021-05-11 17:42:40|534.36|528.36|534.31|528.31|534.36|528.36|534.31|528.31|0
1620754970000|2021-05-11 17:42:50|534.3|528.3|533.5|527.5|534.3|528.3|533.5|527.5|0
1620754980000|2021-05-11 17:43:00|533.74|527.74|532.85|526.85|533.8|527.8|532.85|526.85|0
1620754990000|2021-05-11 17:43:10|533.05|527.05|532.92|526.92|533.05|527.05|532.92|526.92|0
1620755000000|2021-05-11 17:43:20|532.74|526.74|532.65|526.65|532.74|526.74|532.65|526.65|0
1620755010000|2021-05-11 17:43:30|532.66|526.66|532.65|526.65|532.66|526.66|532.65|526.65|0
1620755020000|2021-05-11 17:43:40|532.66|526.66|532.68|526.68|532.68|526.68|532.65|526.65|0
1620755030000|2021-05-11 17:43:50|532.71|526.71|532.73|526.73|532.73|526.73|532.68|526.68|0
1620755040000|2021-05-11 17:44:00|532.72|526.72|532.88|526.88|532.93|526.93|532.72|526.72|0
1620755050000|2021-05-11 17:44:10|532.89|526.89|532.82|526.82|532.89|526.89|532.82|526.82|0
1620755060000|2021-05-11 17:44:20|532.85|526.85|533.03|527.03|533.03|527.03|532.84|526.84|0
1620755070000|2021-05-11 17:44:30|532.99|526.99|533.1|527.1|533.1|527.1|532.99|526.99|0
1620755080000|2021-05-11 17:44:40|533.11|527.11|533.13|527.13|533.13|527.13|533.1|527.1|0
1620755090000|2021-05-11 17:44:50|533.14|527.14|533.32|527.32|533.32|527.32|533.14|527.14|0
1620755100000|2021-05-11 17:45:00|533.41|527.41|533.49|527.49|533.52|527.52|533.41|527.41|0
1620755110000|2021-05-11 17:45:10|533.56|527.56|533.66|527.66|533.66|527.66|533.56|527.56|0
1620755120000|2021-05-11 17:45:20|533.67|527.67|533.7|527.7|533.71|527.71|533.67|527.67|0
1620755130000|2021-05-11 17:45:30|533.68|527.68|533.65|527.65|533.71|527.71|533.65|527.65|0
1620755140000|2021-05-11 17:45:40|533.62|527.62|533.44|527.44|533.62|527.62|533.44|527.44|0
1620755150000|2021-05-11 17:45:50|533.4|527.4|533.31|527.31|533.4|527.4|533.31|527.31|0
1620755160000|2021-05-11 17:46:00|533.35|527.35|533.44|527.44|533.44|527.44|533.35|527.35|0
1620755170000|2021-05-11 17:46:10|533.45|527.45|533.43|527.43|533.45|527.45|533.43|527.43|0
1620755180000|2021-05-11 17:46:20|533.4|527.4|533.4|527.4|533.4|527.4|533.4|527.4|0
1620755200000|2021-05-11 17:46:40|533.28|527.28|533.19|527.19|533.28|527.28|533.19|527.19|0
1620755210000|2021-05-11 17:46:50|533.16|527.16|533.2|527.2|533.2|527.2|533.16|527.16|0
1620755220000|2021-05-11 17:47:00|533.12|527.12|533.15|527.15|533.15|527.15|533.12|527.12|0
1620755230000|2021-05-11 17:47:10|533.14|527.14|532.64|526.64|533.14|527.14|532.62|526.62|0
1620755240000|2021-05-11 17:47:20|532.6|526.6|532.57|526.57|532.65|526.65|532.56|526.56|0
1620755250000|2021-05-11 17:47:30|532.38|526.38|532.35|526.35|532.38|526.38|532.28|526.28|0
1620755260000|2021-05-11 17:47:40|532.38|526.38|532.41|526.41|532.42|526.42|532.37|526.37|0
1620755270000|2021-05-11 17:47:50|532.42|526.42|532.54|526.54|532.57|526.57|532.42|526.42|0
1620755280000|2021-05-11 17:48:00|532.53|526.53|532.76|526.76|532.76|526.76|532.53|526.53|0
1620755300000|2021-05-11 17:48:20|532.73|526.73|532.91|526.91|532.91|526.91|532.73|526.73|0
1620755310000|2021-05-11 17:48:30|532.87|526.87|532.91|526.91|533.02|527.02|532.87|526.87|0
1620755320000|2021-05-11 17:48:40|532.87|526.87|532.87|526.87|532.87|526.87|532.86|526.86|0
1620755330000|2021-05-11 17:48:50|532.86|526.86|532.66|526.66|532.96|526.96|532.66|526.66|0
1620755340000|2021-05-11 17:49:00|532.67|526.67|532.68|526.68|532.68|526.68|532.67|526.67|0
1620755350000|2021-05-11 17:49:10|532.64|526.64|532.64|526.64|532.64|526.64|532.64|526.64|0
1620755360000|2021-05-11 17:49:20|532.62|526.62|532.78|526.78|532.78|526.78|532.58|526.58|0
1620755370000|2021-05-11 17:49:30|532.86|526.86|532.88|526.88|532.88|526.88|532.84|526.84|0
1620755380000|2021-05-11 17:49:40|532.97|526.97|533.05|527.05|533.05|527.05|532.95|526.95|0
1620755390000|2021-05-11 17:49:50|533.11|527.11|533.11|527.11|533.11|527.11|533.11|527.11|0
1620755400000|2021-05-11 17:50:00|533.17|527.17|533.17|527.17|533.17|527.17|533.17|527.17|0
1620755410000|2021-05-11 17:50:10|533.16|527.16|533.14|527.14|533.19|527.19|533.14|527.14|0
1620755420000|2021-05-11 17:50:20|533.13|527.13|533.12|527.12|533.13|527.13|533.12|527.12|0
1620755430000|2021-05-11 17:50:30|533.09|527.09|533.04|527.04|533.09|527.09|533.03|527.03|0
1620755440000|2021-05-11 17:50:40|533|527|533.22|527.22|533.22|527.22|533|527|0
1620755450000|2021-05-11 17:50:50|533.18|527.18|533.18|527.18|533.18|527.18|533.18|527.18|0
1620755460000|2021-05-11 17:51:00|533.17|527.17|533.17|527.17|533.18|527.18|533.17|527.17|0
1620755470000|2021-05-11 17:51:10|533.18|527.18|533.22|527.22|533.22|527.22|533.18|527.18|0
1620755480000|2021-05-11 17:51:20|533.19|527.19|533.18|527.18|533.19|527.19|533.18|527.18|0
1620755490000|2021-05-11 17:51:30|533.17|527.17|532.87|526.87|533.17|527.17|532.86|526.86|0
1620755500000|2021-05-11 17:51:40|532.86|526.86|532.97|526.97|532.97|526.97|532.86|526.86|0
1620755510000|2021-05-11 17:51:50|533.01|527.01|532.91|526.91|533.01|527.01|532.91|526.91|0
1620755520000|2021-05-11 17:52:00|532.89|526.89|532.89|526.89|532.89|526.89|532.89|526.89|0
1620755530000|2021-05-11 17:52:10|532.92|526.92|533.01|527.01|533.04|527.04|532.92|526.92|0
1620755540000|2021-05-11 17:52:20|533.02|527.02|533|527|533.02|527.02|533|527|0
1620755550000|2021-05-11 17:52:30|532.99|526.99|533.03|527.03|533.03|527.03|532.95|526.95|0
1620755560000|2021-05-11 17:52:40|533.06|527.06|533.07|527.07|533.07|527.07|533.05|527.05|0
1620755570000|2021-05-11 17:52:50|533.09|527.09|533.09|527.09|533.1|527.1|533.09|527.09|0
1620755580000|2021-05-11 17:53:00|532.77|526.77|532.52|526.52|532.77|526.77|532.52|526.52|0
1620755590000|2021-05-11 17:53:10|532.55|526.55|532.52|526.52|532.55|526.55|532.52|526.52|0
1620755600000|2021-05-11 17:53:20|532.51|526.51|532.45|526.45|532.51|526.51|532.45|526.45|0
1620755610000|2021-05-11 17:53:30|532.35|526.35|532.34|526.34|532.35|526.35|532.34|526.34|0
1620755620000|2021-05-11 17:53:40|532.38|526.38|532.37|526.37|532.38|526.38|532.37|526.37|0
1620755630000|2021-05-11 17:53:50|532.31|526.31|531.84|525.84|532.31|526.31|531.84|525.84|0
1620755640000|2021-05-11 17:54:00|531.63|525.63|531.63|525.63|531.64|525.64|531.63|525.63|0
1620755650000|2021-05-11 17:54:10|531.8|525.8|531.7|525.7|531.8|525.8|531.69|525.69|0
1620755670000|2021-05-11 17:54:30|531.68|525.68|531.77|525.77|531.77|525.77|531.68|525.68|0
1620755680000|2021-05-11 17:54:40|531.74|525.74|531.74|525.74|531.74|525.74|531.74|525.74|0
1620755690000|2021-05-11 17:54:50|531.69|525.69|531.69|525.69|531.69|525.69|531.69|525.69|0
1620755700000|2021-05-11 17:55:00|531.57|525.57|531.51|525.51|531.59|525.59|531.51|525.51|0
1620755710000|2021-05-11 17:55:10|531.55|525.55|531.62|525.62|531.65|525.65|531.55|525.55|0
1620755720000|2021-05-11 17:55:20|531.8|525.8|531.72|525.72|531.84|525.84|531.72|525.72|0
1620755730000|2021-05-11 17:55:30|531.85|525.85|531.94|525.94|531.94|525.94|531.85|525.85|0
1620755740000|2021-05-11 17:55:40|531.93|525.93|532.01|526.01|532.01|526.01|531.93|525.93|0
1620755750000|2021-05-11 17:55:50|532.02|526.02|532.04|526.04|532.04|526.04|532.02|526.02|0
1620755760000|2021-05-11 17:56:00|531.94|525.94|532.04|526.04|532.04|526.04|531.94|525.94|0
1620755770000|2021-05-11 17:56:10|532.03|526.03|531.95|525.95|532.03|526.03|531.95|525.95|0
1620755780000|2021-05-11 17:56:20|531.94|525.94|531.98|525.98|532.04|526.04|531.94|525.94|0
1620755790000|2021-05-11 17:56:30|531.88|525.88|531.87|525.87|531.88|525.88|531.87|525.87|0
1620755800000|2021-05-11 17:56:40|531.84|525.84|531.86|525.86|531.86|525.86|531.84|525.84|0
1620755810000|2021-05-11 17:56:50|531.94|525.94|531.94|525.94|531.94|525.94|531.93|525.93|0
1620755820000|2021-05-11 17:57:00|531.95|525.95|531.95|525.95|531.95|525.95|531.94|525.94|0
1620755830000|2021-05-11 17:57:10|531.97|525.97|531.97|525.97|531.97|525.97|531.97|525.97|0
1620755840000|2021-05-11 17:57:20|531.98|525.98|532.02|526.02|532.02|526.02|531.98|525.98|0
1620755850000|2021-05-11 17:57:30|532.16|526.16|532.16|526.16|532.16|526.16|532.16|526.16|0
1620755860000|2021-05-11 17:57:40|532.13|526.13|531.95|525.95|532.13|526.13|531.95|525.95|0
1620755870000|2021-05-11 17:57:50|531.9|525.9|531.9|525.9|531.9|525.9|531.9|525.9|0
1620755880000|2021-05-11 17:58:00|531.87|525.87|531.89|525.89|531.9|525.9|531.87|525.87|0
1620755890000|2021-05-11 17:58:10|531.9|525.9|531.87|525.87|531.9|525.9|531.87|525.87|0
1620755900000|2021-05-11 17:58:20|531.91|525.91|532.12|526.12|532.12|526.12|531.91|525.91|0
1620755910000|2021-05-11 17:58:30|532.14|526.14|532.19|526.19|532.19|526.19|532.14|526.14|0
1620755920000|2021-05-11 17:58:40|532.18|526.18|532.22|526.22|532.22|526.22|532.18|526.18|0
1620755930000|2021-05-11 17:58:50|532.31|526.31|532.23|526.23|532.34|526.34|532.23|526.23|0
1620755940000|2021-05-11 17:59:00|532.24|526.24|532.2|526.2|532.24|526.24|532.2|526.2|0
1620755950000|2021-05-11 17:59:10|532.19|526.19|532.19|526.19|532.19|526.19|532.19|526.19|0
1620755960000|2021-05-11 17:59:20|532.18|526.18|532.13|526.13|532.18|526.18|532.12|526.12|0
1620755970000|2021-05-11 17:59:30|532.14|526.14|532.03|526.03|532.14|526.14|532.03|526.03|0
1620755980000|2021-05-11 17:59:40|532.04|526.04|532.04|526.04|532.04|526.04|532.04|526.04|0
1620755990000|2021-05-11 17:59:50|532.05|526.05|532.34|526.34|532.34|526.34|532.05|526.05|0
1620756000000|2021-05-11 18:00:00|532.51|526.51|532.76|526.76|532.76|526.76|532.51|526.51|0
1620756010000|2021-05-11 18:00:10|532.75|526.75|532.75|526.75|532.76|526.76|532.75|526.75|0
1620756020000|2021-05-11 18:00:20|532.72|526.72|532.46|526.46|532.72|526.72|532.46|526.46|0
1620756030000|2021-05-11 18:00:30|532.43|526.43|532.44|526.44|532.44|526.44|532.43|526.43|0
1620756040000|2021-05-11 18:00:40|532.45|526.45|532.42|526.42|532.48|526.48|532.42|526.42|0
1620756050000|2021-05-11 18:00:50|532.33|526.33|532.42|526.42|532.42|526.42|532.33|526.33|0
1620756060000|2021-05-11 18:01:00|532.47|526.47|532.57|526.57|532.57|526.57|532.47|526.47|0
1620756070000|2021-05-11 18:01:10|532.68|526.68|532.68|526.68|532.68|526.68|532.68|526.68|0
1620756080000|2021-05-11 18:01:20|532.85|526.85|532.87|526.87|532.87|526.87|532.85|526.85|0
1620756090000|2021-05-11 18:01:30|532.88|526.88|532.82|526.82|532.91|526.91|532.82|526.82|0
1620756100000|2021-05-11 18:01:40|532.8|526.8|532.79|526.79|532.8|526.8|532.79|526.79|0
1620756110000|2021-05-11 18:01:50|532.8|526.8|532.8|526.8|532.8|526.8|532.8|526.8|0
1620756120000|2021-05-11 18:02:00|532.78|526.78|532.78|526.78|532.78|526.78|532.78|526.78|0
1620756130000|2021-05-11 18:02:10|532.77|526.77|532.77|526.77|532.78|526.78|532.77|526.77|0
1620756140000|2021-05-11 18:02:20|532.78|526.78|533.04|527.04|533.04|527.04|532.78|526.78|0
1620756150000|2021-05-11 18:02:30|532.98|526.98|532.88|526.88|532.98|526.98|532.87|526.87|0
1620756160000|2021-05-11 18:02:40|532.87|526.87|532.92|526.92|532.92|526.92|532.87|526.87|0
1620756180000|2021-05-11 18:03:00|532.93|526.93|532.82|526.82|532.93|526.93|532.82|526.82|0
1620756190000|2021-05-11 18:03:10|532.76|526.76|532.76|526.76|532.76|526.76|532.75|526.75|0
1620756200000|2021-05-11 18:03:20|532.75|526.75|532.79|526.79|532.79|526.79|532.75|526.75|0
1620756210000|2021-05-11 18:03:30|532.78|526.78|532.78|526.78|532.78|526.78|532.78|526.78|0
1620756220000|2021-05-11 18:03:40|532.95|526.95|533.49|527.49|533.49|527.49|532.95|526.95|0
1620756230000|2021-05-11 18:03:50|533.58|527.58|533.87|527.87|533.87|527.87|533.58|527.58|0
1620756240000|2021-05-11 18:04:00|533.9|527.9|534.07|528.07|534.08|528.08|533.9|527.9|0
1620756250000|2021-05-11 18:04:10|534.05|528.05|534.1|528.1|534.1|528.1|534.04|528.04|0
1620756260000|2021-05-11 18:04:20|534.13|528.13|534.1|528.1|534.14|528.14|534.1|528.1|0
1620756270000|2021-05-11 18:04:30|533.92|527.92|533.8|527.8|533.92|527.92|533.8|527.8|0
1620756280000|2021-05-11 18:04:40|533.78|527.78|533.73|527.73|533.78|527.78|533.72|527.72|0
1620756290000|2021-05-11 18:04:50|533.74|527.74|533.72|527.72|533.74|527.74|533.71|527.71|0
1620756300000|2021-05-11 18:05:00|533.73|527.73|533.71|527.71|533.74|527.74|533.71|527.71|0
1620756310000|2021-05-11 18:05:10|533.68|527.68|533.81|527.81|533.81|527.81|533.68|527.68|0
1620756320000|2021-05-11 18:05:20|533.82|527.82|533.77|527.77|533.82|527.82|533.77|527.77|0
1620756330000|2021-05-11 18:05:30|533.76|527.76|533.66|527.66|533.76|527.76|533.65|527.65|0
1620756340000|2021-05-11 18:05:40|533.52|527.52|533.52|527.52|533.52|527.52|533.52|527.52|0
1620756350000|2021-05-11 18:05:50|533.5|527.5|533.42|527.42|533.5|527.5|533.14|527.14|0
1620756360000|2021-05-11 18:06:00|533.43|527.43|533.43|527.43|533.43|527.43|533.42|527.42|0
1620756370000|2021-05-11 18:06:10|533.45|527.45|533.41|527.41|533.45|527.45|533.41|527.41|0
1620756380000|2021-05-11 18:06:20|533.44|527.44|533.44|527.44|533.44|527.44|533.44|527.44|0
1620756390000|2021-05-11 18:06:30|533.95|527.95|533.92|527.92|533.95|527.95|533.91|527.91|0
1620756400000|2021-05-11 18:06:40|533.91|527.91|533.56|527.56|533.91|527.91|533.56|527.56|0
1620756410000|2021-05-11 18:06:50|533.54|527.54|533.54|527.54|533.54|527.54|533.54|527.54|0
1620756420000|2021-05-11 18:07:00|533.52|527.52|533.46|527.46|533.52|527.52|533.46|527.46|0
1620756430000|2021-05-11 18:07:10|533.47|527.47|533.47|527.47|533.47|527.47|533.46|527.46|0
1620756440000|2021-05-11 18:07:20|533.46|527.46|533.41|527.41|533.46|527.46|533.41|527.41|0
1620756450000|2021-05-11 18:07:30|533.42|527.42|533.42|527.42|533.42|527.42|533.42|527.42|0
1620756460000|2021-05-11 18:07:40|533.41|527.41|533.41|527.41|533.42|527.42|533.41|527.41|0
1620756470000|2021-05-11 18:07:50|533.36|527.36|533.27|527.27|533.37|527.37|533.24|527.24|0
1620756480000|2021-05-11 18:08:00|533.29|527.29|533.31|527.31|533.31|527.31|533.27|527.27|0
1620756490000|2021-05-11 18:08:10|533.3|527.3|533.11|527.11|533.32|527.32|533.11|527.11|0
1620756500000|2021-05-11 18:08:20|532.93|526.93|532.93|526.93|532.93|526.93|532.92|526.92|0
1620756510000|2021-05-11 18:08:30|532.89|526.89|532.83|526.83|532.89|526.89|532.8|526.8|0
1620756520000|2021-05-11 18:08:40|532.95|526.95|532.94|526.94|532.95|526.95|532.94|526.94|0
1620756530000|2021-05-11 18:08:50|532.95|526.95|532.56|526.56|532.95|526.95|532.56|526.56|0
1620756540000|2021-05-11 18:09:00|532.57|526.57|532.63|526.63|532.63|526.63|532.57|526.57|0
1620756550000|2021-05-11 18:09:10|532.62|526.62|532.6|526.6|532.62|526.62|532.6|526.6|0
1620756560000|2021-05-11 18:09:20|532.58|526.58|532.39|526.39|532.58|526.58|532.39|526.39|0
1620756570000|2021-05-11 18:09:30|532.38|526.38|532.55|526.55|532.56|526.56|532.38|526.38|0
1620756580000|2021-05-11 18:09:40|532.56|526.56|532.64|526.64|532.65|526.65|532.56|526.56|0
1620756590000|2021-05-11 18:09:50|532.56|526.56|532.49|526.49|532.56|526.56|532.49|526.49|0
1620756600000|2021-05-11 18:10:00|532.4|526.4|532.31|526.31|532.4|526.4|532.28|526.28|0
1620756610000|2021-05-11 18:10:10|532.28|526.28|532.07|526.07|532.31|526.31|532.07|526.07|0
1620756620000|2021-05-11 18:10:20|531.99|525.99|531.98|525.98|531.99|525.99|531.98|525.98|0
1620756630000|2021-05-11 18:10:30|531.97|525.97|531.96|525.96|531.97|525.97|531.95|525.95|0
1620756640000|2021-05-11 18:10:40|531.94|525.94|531.96|525.96|531.96|525.96|531.94|525.94|0
1620756650000|2021-05-11 18:10:50|531.97|525.97|532|526|532.03|526.03|531.96|525.96|0
1620756660000|2021-05-11 18:11:00|532.03|526.03|531.91|525.91|532.03|526.03|531.91|525.91|0
1620756670000|2021-05-11 18:11:10|531.88|525.88|531.74|525.74|531.9|525.9|531.74|525.74|0
1620756680000|2021-05-11 18:11:20|531.7|525.7|531.71|525.71|531.71|525.71|531.7|525.7|0
1620756690000|2021-05-11 18:11:30|531.72|525.72|531.64|525.64|531.72|525.72|531.64|525.64|0
1620756700000|2021-05-11 18:11:40|531.44|525.44|531.36|525.36|531.45|525.45|531.36|525.36|0
1620756710000|2021-05-11 18:11:50|531.32|525.32|531.32|525.32|531.33|525.33|531.32|525.32|0
1620756730000|2021-05-11 18:12:10|531.33|525.33|531.36|525.36|531.39|525.39|531.33|525.33|0
1620756740000|2021-05-11 18:12:20|531.29|525.29|531.23|525.23|531.29|525.29|531.23|525.23|0
1620756760000|2021-05-11 18:12:40|531.27|525.27|531.26|525.26|531.27|525.27|531.26|525.26|0
1620756780000|2021-05-11 18:13:00|531.24|525.24|531.21|525.21|531.24|525.24|531.21|525.21|0
1620756790000|2021-05-11 18:13:10|531.27|525.27|531.32|525.32|531.32|525.32|531.26|525.26|0
1620756800000|2021-05-11 18:13:20|531.31|525.31|531.34|525.34|531.34|525.34|531.31|525.31|0
1620756810000|2021-05-11 18:13:30|531.31|525.31|531.26|525.26|531.31|525.31|531.26|525.26|0
1620756820000|2021-05-11 18:13:40|531.28|525.28|531.2|525.2|531.29|525.29|531.19|525.19|0
1620756830000|2021-05-11 18:13:50|531.25|525.25|531.25|525.25|531.25|525.25|531.25|525.25|0
1620756840000|2021-05-11 18:14:00|531.26|525.26|531.25|525.25|531.26|525.26|531.25|525.25|0
1620756850000|2021-05-11 18:14:10|531.23|525.23|531.24|525.24|531.24|525.24|531.22|525.22|0
1620756860000|2021-05-11 18:14:20|531.21|525.21|531.35|525.35|531.35|525.35|531.21|525.21|0
1620756870000|2021-05-11 18:14:30|531.41|525.41|531.39|525.39|531.41|525.41|531.39|525.39|0
1620756880000|2021-05-11 18:14:40|531.4|525.4|531.36|525.36|531.43|525.43|531.36|525.36|0
1620756900000|2021-05-11 18:15:00|531.39|525.39|531.5|525.5|531.5|525.5|531.38|525.38|0
1620756910000|2021-05-11 18:15:10|531.57|525.57|531.57|525.57|531.57|525.57|531.57|525.57|0
1620756920000|2021-05-11 18:15:20|531.85|525.85|532.03|526.03|532.04|526.04|531.85|525.85|0
1620756930000|2021-05-11 18:15:30|532.02|526.02|532.21|526.21|532.21|526.21|532.02|526.02|0
1620756940000|2021-05-11 18:15:40|532.3|526.3|532.29|526.29|532.34|526.34|532.29|526.29|0
1620756950000|2021-05-11 18:15:50|532.27|526.27|532.27|526.27|532.27|526.27|532.27|526.27|0
1620756960000|2021-05-11 18:16:00|532.23|526.23|532.2|526.2|532.23|526.23|532.13|526.13|0
1620756970000|2021-05-11 18:16:10|532.19|526.19|532.19|526.19|532.19|526.19|532.19|526.19|0
1620756980000|2021-05-11 18:16:20|532.15|526.15|532.12|526.12|532.16|526.16|532.12|526.12|0
1620756990000|2021-05-11 18:16:30|532.18|526.18|532.18|526.18|532.19|526.19|532.18|526.18|0
1620757000000|2021-05-11 18:16:40|532.21|526.21|532.24|526.24|532.25|526.25|532.21|526.21|0
1620757010000|2021-05-11 18:16:50|532.22|526.22|532.22|526.22|532.22|526.22|532.22|526.22|0
1620757020000|2021-05-11 18:17:00|532.28|526.28|532.27|526.27|532.28|526.28|532.27|526.27|0
1620757040000|2021-05-11 18:17:20|532.26|526.26|532.26|526.26|532.26|526.26|532.26|526.26|0
1620757050000|2021-05-11 18:17:30|532.27|526.27|532.23|526.23|532.27|526.27|532.23|526.23|0
1620757060000|2021-05-11 18:17:40|532.25|526.25|532.16|526.16|532.27|526.27|532.16|526.16|0
1620757070000|2021-05-11 18:17:50|532.19|526.19|532.13|526.13|532.2|526.2|532.13|526.13|0
1620757080000|2021-05-11 18:18:00|532.11|526.11|532.06|526.06|532.11|526.11|532.06|526.06|0
1620757090000|2021-05-11 18:18:10|532.07|526.07|532.1|526.1|532.12|526.12|532.07|526.07|0
1620757100000|2021-05-11 18:18:20|532.11|526.11|532.12|526.12|532.12|526.12|532.11|526.11|0
1620757110000|2021-05-11 18:18:30|532.04|526.04|532.01|526.01|532.05|526.05|532.01|526.01|0
1620757120000|2021-05-11 18:18:40|531.96|525.96|531.99|525.99|532|526|531.96|525.96|0
1620757130000|2021-05-11 18:18:50|532|526|532.22|526.22|532.22|526.22|532|526|0
1620757140000|2021-05-11 18:19:00|532.26|526.26|532.3|526.3|532.3|526.3|532.26|526.26|0
1620757150000|2021-05-11 18:19:10|532.33|526.33|532.4|526.4|532.4|526.4|532.33|526.33|0
1620757160000|2021-05-11 18:19:20|532.39|526.39|532.4|526.4|532.4|526.4|532.39|526.39|0
1620757170000|2021-05-11 18:19:30|532.41|526.41|532.47|526.47|532.47|526.47|532.41|526.41|0
1620757180000|2021-05-11 18:19:40|532.48|526.48|532.5|526.5|532.5|526.5|532.48|526.48|0
1620757190000|2021-05-11 18:19:50|532.78|526.78|532.69|526.69|532.78|526.78|532.68|526.68|0
1620757200000|2021-05-11 18:20:00|532.71|526.71|532.71|526.71|532.71|526.71|532.71|526.71|0
1620757210000|2021-05-11 18:20:10|532.72|526.72|532.99|526.99|532.99|526.99|532.72|526.72|0
1620757220000|2021-05-11 18:20:20|532.98|526.98|532.98|526.98|532.98|526.98|532.98|526.98|0
1620757230000|2021-05-11 18:20:30|532.97|526.97|532.95|526.95|532.97|526.97|532.95|526.95|0
1620757240000|2021-05-11 18:20:40|533|527|533.26|527.26|533.27|527.27|533|527|0
1620757250000|2021-05-11 18:20:50|533.29|527.29|533.3|527.3|533.32|527.32|533.27|527.27|0
1620757260000|2021-05-11 18:21:00|533.29|527.29|533.48|527.48|533.48|527.48|533.29|527.29|0
1620757270000|2021-05-11 18:21:10|533.49|527.49|533.62|527.62|533.62|527.62|533.49|527.49|0
1620757280000|2021-05-11 18:21:20|533.66|527.66|533.66|527.66|533.67|527.67|533.66|527.66|0
1620757290000|2021-05-11 18:21:30|533.65|527.65|533.61|527.61|533.65|527.65|533.54|527.54|0
1620757300000|2021-05-11 18:21:40|533.58|527.58|533.29|527.29|533.58|527.58|533.29|527.29|0
1620757310000|2021-05-11 18:21:50|533.3|527.3|533.3|527.3|533.3|527.3|533.3|527.3|0
1620757320000|2021-05-11 18:22:00|533.27|527.27|533.46|527.46|533.46|527.46|533.27|527.27|0
1620757330000|2021-05-11 18:22:10|533.53|527.53|533.16|527.16|533.53|527.53|533.16|527.16|0
1620757340000|2021-05-11 18:22:20|533.15|527.15|532.97|526.97|533.16|527.16|532.97|526.97|0
1620757350000|2021-05-11 18:22:30|533|527|532.9|526.9|533.01|527.01|532.9|526.9|0
1620757360000|2021-05-11 18:22:40|532.83|526.83|532.8|526.8|532.83|526.83|532.8|526.8|0
1620757370000|2021-05-11 18:22:50|532.77|526.77|532.76|526.76|532.77|526.77|532.76|526.76|0
1620757390000|2021-05-11 18:23:10|532.79|526.79|532.74|526.74|532.79|526.79|532.73|526.73|0
1620757400000|2021-05-11 18:23:20|532.77|526.77|532.81|526.81|532.81|526.81|532.77|526.77|0
1620757410000|2021-05-11 18:23:30|532.78|526.78|532.75|526.75|532.78|526.78|532.75|526.75|0
1620757430000|2021-05-11 18:23:50|532.66|526.66|532.7|526.7|532.79|526.79|532.64|526.64|0
1620757440000|2021-05-11 18:24:00|532.69|526.69|532.7|526.7|532.7|526.7|532.69|526.69|0
1620757450000|2021-05-11 18:24:10|532.71|526.71|532.71|526.71|532.71|526.71|532.71|526.71|0
1620757460000|2021-05-11 18:24:20|532.75|526.75|533|527|533|527|532.75|526.75|0
1620757470000|2021-05-11 18:24:30|533.1|527.1|533.1|527.1|533.1|527.1|533.1|527.1|0
1620757480000|2021-05-11 18:24:40|533.08|527.08|533.08|527.08|533.08|527.08|533.08|527.08|0
1620757490000|2021-05-11 18:24:50|533.21|527.21|533.21|527.21|533.21|527.21|533.21|527.21|0
1620757500000|2021-05-11 18:25:00|533.1|527.1|533.1|527.1|533.1|527.1|533.1|527.1|0
1620757510000|2021-05-11 18:25:10|533.11|527.11|533.12|527.12|533.12|527.12|533.11|527.11|0
1620757520000|2021-05-11 18:25:20|533.11|527.11|533.12|527.12|533.22|527.22|533.11|527.11|0
1620757530000|2021-05-11 18:25:30|533.15|527.15|533.15|527.15|533.15|527.15|533.15|527.15|0
1620757540000|2021-05-11 18:25:40|533.12|527.12|533.08|527.08|533.12|527.12|533.08|527.08|0
1620757550000|2021-05-11 18:25:50|533.09|527.09|533.23|527.23|533.23|527.23|533.09|527.09|0
1620757560000|2021-05-11 18:26:00|533.24|527.24|533.57|527.57|533.57|527.57|533.24|527.24|0
1620757570000|2021-05-11 18:26:10|533.67|527.67|533.67|527.67|533.67|527.67|533.66|527.66|0
1620757580000|2021-05-11 18:26:20|533.7|527.7|533.71|527.71|533.71|527.71|533.7|527.7|0
1620757590000|2021-05-11 18:26:30|533.68|527.68|533.61|527.61|533.68|527.68|533.61|527.61|0
1620757600000|2021-05-11 18:26:40|533.62|527.62|533.7|527.7|533.7|527.7|533.62|527.62|0
1620757610000|2021-05-11 18:26:50|533.69|527.69|533.78|527.78|533.79|527.79|533.69|527.69|0
1620757620000|2021-05-11 18:27:00|533.79|527.79|533.79|527.79|533.83|527.83|533.79|527.79|0
1620757630000|2021-05-11 18:27:10|533.78|527.78|534.03|528.03|534.04|528.04|533.78|527.78|0
1620757640000|2021-05-11 18:27:20|534.04|528.04|534.54|528.54|534.54|528.54|534.04|528.04|0
1620757650000|2021-05-11 18:27:30|534.52|528.52|534.54|528.54|534.54|528.54|534.5|528.5|0
1620757660000|2021-05-11 18:27:40|534.5|528.5|534.4|528.4|534.53|528.53|534.4|528.4|0
1620757670000|2021-05-11 18:27:50|534.41|528.41|534.53|528.53|534.53|528.53|534.41|528.41|0
1620757680000|2021-05-11 18:28:00|534.52|528.52|534.49|528.49|534.52|528.52|534.49|528.49|0
1620757690000|2021-05-11 18:28:10|534.52|528.52|534.52|528.52|534.52|528.52|534.52|528.52|0
1620757700000|2021-05-11 18:28:20|534.53|528.53|534.56|528.56|534.56|528.56|534.52|528.52|0
1620757710000|2021-05-11 18:28:30|534.57|528.57|534.66|528.66|534.72|528.72|534.57|528.57|0
1620757720000|2021-05-11 18:28:40|534.63|528.63|534.63|528.63|534.63|528.63|534.63|528.63|0
1620757730000|2021-05-11 18:28:50|534.62|528.62|534.58|528.58|534.62|528.62|534.55|528.55|0
1620757750000|2021-05-11 18:29:10|534.59|528.59|534.71|528.71|534.8|528.8|534.58|528.58|0
1620757760000|2021-05-11 18:29:20|534.8|528.8|534.77|528.77|534.8|528.8|534.77|528.77|0
1620757770000|2021-05-11 18:29:30|534.68|528.68|534.68|528.68|534.68|528.68|534.67|528.67|0
1620757780000|2021-05-11 18:29:40|534.65|528.65|534.66|528.66|534.66|528.66|534.65|528.65|0
1620757790000|2021-05-11 18:29:50|534.56|528.56|534.6|528.6|534.6|528.6|534.56|528.56|0
1620757800000|2021-05-11 18:30:00|534.59|528.59|534.46|528.46|534.59|528.59|534.46|528.46|0
1620757810000|2021-05-11 18:30:10|534.45|528.45|534.21|528.21|534.45|528.45|534.2|528.2|0
1620757820000|2021-05-11 18:30:20|534.2|528.2|533.88|527.88|534.2|528.2|533.82|527.82|0
1620757830000|2021-05-11 18:30:30|533.87|527.87|533.71|527.71|533.89|527.89|533.71|527.71|0
1620757840000|2021-05-11 18:30:40|533.68|527.68|533.15|527.15|533.68|527.68|533.13|527.13|0
1620757850000|2021-05-11 18:30:50|533.14|527.14|532.72|526.72|533.14|527.14|532.72|526.72|0
1620757860000|2021-05-11 18:31:00|532.69|526.69|532.29|526.29|532.69|526.69|532.29|526.29|0
1620757870000|2021-05-11 18:31:10|532.28|526.28|532.18|526.18|532.3|526.3|532.18|526.18|0
1620757880000|2021-05-11 18:31:20|532.22|526.22|532.24|526.24|532.24|526.24|532.18|526.18|0
1620757890000|2021-05-11 18:31:30|532.26|526.26|532.4|526.4|532.4|526.4|532.25|526.25|0
1620757900000|2021-05-11 18:31:40|532.41|526.41|532.46|526.46|532.46|526.46|532.41|526.41|0
1620757910000|2021-05-11 18:31:50|532.45|526.45|532.45|526.45|532.45|526.45|532.45|526.45|0
1620757920000|2021-05-11 18:32:00|532.47|526.47|532.92|526.92|532.92|526.92|532.47|526.47|0
1620757930000|2021-05-11 18:32:10|532.93|526.93|533.08|527.08|533.08|527.08|532.92|526.92|0
1620757940000|2021-05-11 18:32:20|533.27|527.27|533.34|527.34|533.34|527.34|533.27|527.27|0
1620757950000|2021-05-11 18:32:30|533.18|527.18|533.09|527.09|533.18|527.18|533.08|527.08|0
1620757960000|2021-05-11 18:32:40|533.08|527.08|532.89|526.89|533.08|527.08|532.88|526.88|0
1620757970000|2021-05-11 18:32:50|532.67|526.67|532.62|526.62|532.67|526.67|532.61|526.61|0
1620757980000|2021-05-11 18:33:00|532.63|526.63|532.7|526.7|532.7|526.7|532.63|526.63|0
1620757990000|2021-05-11 18:33:10|532.85|526.85|532.87|526.87|532.87|526.87|532.85|526.85|0
1620758000000|2021-05-11 18:33:20|532.99|526.99|533.2|527.2|533.33|527.33|532.99|526.99|0
1620758010000|2021-05-11 18:33:30|533.19|527.19|533.09|527.09|533.19|527.19|533.09|527.09|0
1620758020000|2021-05-11 18:33:40|533.08|527.08|533.24|527.24|533.24|527.24|533.06|527.06|0
1620758030000|2021-05-11 18:33:50|533.06|527.06|533.06|527.06|533.06|527.06|533.06|527.06|0
1620758040000|2021-05-11 18:34:00|533.29|527.29|533.4|527.4|533.4|527.4|533.29|527.29|0
1620758050000|2021-05-11 18:34:10|533.3|527.3|533.22|527.22|533.3|527.3|533.21|527.21|0
1620758060000|2021-05-11 18:34:20|533.25|527.25|533.1|527.1|533.25|527.25|533.1|527.1|0
1620758070000|2021-05-11 18:34:30|533.09|527.09|532.83|526.83|533.09|527.09|532.83|526.83|0
1620758080000|2021-05-11 18:34:40|532.84|526.84|532.85|526.85|532.86|526.86|532.83|526.83|0
1620758090000|2021-05-11 18:34:50|532.94|526.94|532.94|526.94|532.94|526.94|532.94|526.94|0
1620758100000|2021-05-11 18:35:00|532.95|526.95|533.08|527.08|533.08|527.08|532.95|526.95|0
1620758110000|2021-05-11 18:35:10|533.17|527.17|533.18|527.18|533.18|527.18|533.17|527.17|0
1620758120000|2021-05-11 18:35:20|533.19|527.19|533.19|527.19|533.19|527.19|533.18|527.18|0
1620758130000|2021-05-11 18:35:30|533.2|527.2|533.21|527.21|533.21|527.21|533.2|527.2|0
1620758140000|2021-05-11 18:35:40|533.16|527.16|533.14|527.14|533.16|527.16|533.14|527.14|0
1620758150000|2021-05-11 18:35:50|533.19|527.19|533.15|527.15|533.25|527.25|533.15|527.15|0
1620758160000|2021-05-11 18:36:00|533.11|527.11|533.01|527.01|533.12|527.12|533.01|527.01|0
1620758170000|2021-05-11 18:36:10|532.65|526.65|532.74|526.74|532.74|526.74|532.65|526.65|0
1620758180000|2021-05-11 18:36:20|532.83|526.83|532.75|526.75|532.83|526.83|532.75|526.75|0
1620758190000|2021-05-11 18:36:30|532.72|526.72|532.56|526.56|532.72|526.72|532.56|526.56|0
1620758200000|2021-05-11 18:36:40|532.5|526.5|531.95|525.95|532.5|526.5|531.95|525.95|0
1620758220000|2021-05-11 18:37:00|531.93|525.93|532.22|526.22|532.22|526.22|531.93|525.93|0
1620758230000|2021-05-11 18:37:10|532.33|526.33|532.24|526.24|532.33|526.33|532.24|526.24|0
1620758240000|2021-05-11 18:37:20|532.25|526.25|532.26|526.26|532.31|526.31|532.24|526.24|0
1620758250000|2021-05-11 18:37:30|532.33|526.33|532.17|526.17|532.33|526.33|532.17|526.17|0
1620758260000|2021-05-11 18:37:40|532.19|526.19|532.21|526.21|532.21|526.21|532.19|526.19|0
1620758270000|2021-05-11 18:37:50|532.39|526.39|532.26|526.26|532.39|526.39|532.26|526.26|0
1620758280000|2021-05-11 18:38:00|532.32|526.32|532.32|526.32|532.32|526.32|532.32|526.32|0
1620758290000|2021-05-11 18:38:10|532.33|526.33|532.44|526.44|532.44|526.44|532.32|526.32|0
1620758300000|2021-05-11 18:38:20|532.42|526.42|532.37|526.37|532.42|526.42|532.37|526.37|0
1620758310000|2021-05-11 18:38:30|532.36|526.36|532.19|526.19|532.41|526.41|532.19|526.19|0
1620758320000|2021-05-11 18:38:40|532.18|526.18|532.18|526.18|532.18|526.18|532.18|526.18|0
1620758340000|2021-05-11 18:39:00|532.17|526.17|532.16|526.16|532.17|526.17|532.16|526.16|0
1620758350000|2021-05-11 18:39:10|532.18|526.18|532.18|526.18|532.18|526.18|532.18|526.18|0
1620758360000|2021-05-11 18:39:20|532.27|526.27|532.27|526.27|532.27|526.27|532.27|526.27|0
1620758370000|2021-05-11 18:39:30|532.28|526.28|532.37|526.37|532.37|526.37|532.28|526.28|0
1620758380000|2021-05-11 18:39:40|532.32|526.32|532.27|526.27|532.32|526.32|532.27|526.27|0
1620758390000|2021-05-11 18:39:50|532.29|526.29|532.27|526.27|532.29|526.29|532.27|526.27|0
1620758400000|2021-05-11 18:40:00|532.26|526.26|532.21|526.21|532.27|526.27|532.21|526.21|0
1620758410000|2021-05-11 18:40:10|532.22|526.22|532.22|526.22|532.22|526.22|532.22|526.22|0
1620758420000|2021-05-11 18:40:20|532.03|526.03|532.01|526.01|532.03|526.03|532.01|526.01|0
1620758430000|2021-05-11 18:40:30|532.02|526.02|531.72|525.72|532.02|526.02|531.72|525.72|0
1620758440000|2021-05-11 18:40:40|531.73|525.73|531.73|525.73|531.74|525.74|531.72|525.72|0
1620758450000|2021-05-11 18:40:50|531.74|525.74|531.73|525.73|531.74|525.74|531.72|525.72|0
1620758460000|2021-05-11 18:41:00|531.74|525.74|531.78|525.78|531.78|525.78|531.74|525.74|0
1620758470000|2021-05-11 18:41:10|531.97|525.97|532.36|526.36|532.45|526.45|531.97|525.97|0
1620758480000|2021-05-11 18:41:20|532.37|526.37|532.35|526.35|532.37|526.37|532.35|526.35|0
1620758490000|2021-05-11 18:41:30|532.36|526.36|532.41|526.41|532.42|526.42|532.36|526.36|0
1620758500000|2021-05-11 18:41:40|532.43|526.43|532.43|526.43|532.43|526.43|532.43|526.43|0
1620758510000|2021-05-11 18:41:50|532.44|526.44|532.57|526.57|532.57|526.57|532.43|526.43|0
1620758520000|2021-05-11 18:42:00|532.56|526.56|532.55|526.55|532.56|526.56|532.53|526.53|0
1620758530000|2021-05-11 18:42:10|532.45|526.45|532.45|526.45|532.45|526.45|532.45|526.45|0
1620758540000|2021-05-11 18:42:20|532.49|526.49|532.51|526.51|532.51|526.51|532.49|526.49|0
1620758550000|2021-05-11 18:42:30|532.7|526.7|532.67|526.67|532.7|526.7|532.67|526.67|0
1620758560000|2021-05-11 18:42:40|532.64|526.64|532.63|526.63|532.64|526.64|532.63|526.63|0
1620758570000|2021-05-11 18:42:50|532.62|526.62|532.56|526.56|532.65|526.65|532.56|526.56|0
1620758580000|2021-05-11 18:43:00|532.55|526.55|532.67|526.67|532.67|526.67|532.53|526.53|0
1620758590000|2021-05-11 18:43:10|532.68|526.68|532.56|526.56|532.68|526.68|532.56|526.56|0
1620758600000|2021-05-11 18:43:20|532.57|526.57|532.86|526.86|532.86|526.86|532.56|526.56|0
1620758610000|2021-05-11 18:43:30|533.09|527.09|533.21|527.21|533.21|527.21|533.09|527.09|0
1620758620000|2021-05-11 18:43:40|533.23|527.23|533.25|527.25|533.25|527.25|533.23|527.23|0
1620758630000|2021-05-11 18:43:50|533.23|527.23|533.23|527.23|533.23|527.23|533.23|527.23|0
1620758640000|2021-05-11 18:44:00|533.2|527.2|533.17|527.17|533.2|527.2|533.17|527.17|0
1620758650000|2021-05-11 18:44:10|533.2|527.2|533.17|527.17|533.21|527.21|533.17|527.17|0
1620758660000|2021-05-11 18:44:20|533.18|527.18|533.18|527.18|533.18|527.18|533.18|527.18|0
1620758670000|2021-05-11 18:44:30|533.19|527.19|533.21|527.21|533.21|527.21|533.19|527.19|0
1620758680000|2021-05-11 18:44:40|533.2|527.2|533.2|527.2|533.2|527.2|533.2|527.2|0
1620758690000|2021-05-11 18:44:50|533.17|527.17|533.06|527.06|533.17|527.17|533.06|527.06|0
1620758700000|2021-05-11 18:45:00|533.02|527.02|532.83|526.83|533.02|527.02|532.83|526.83|0
1620758710000|2021-05-11 18:45:10|532.82|526.82|532.63|526.63|532.82|526.82|532.63|526.63|0
1620758720000|2021-05-11 18:45:20|532.59|526.59|532.58|526.58|532.59|526.59|532.57|526.57|0
1620758730000|2021-05-11 18:45:30|532.67|526.67|532.73|526.73|532.73|526.73|532.67|526.67|0
1620758740000|2021-05-11 18:45:40|532.89|526.89|533.1|527.1|533.1|527.1|532.89|526.89|0
1620758750000|2021-05-11 18:45:50|533.13|527.13|533.16|527.16|533.22|527.22|533.13|527.13|0
1620758760000|2021-05-11 18:46:00|533.15|527.15|533.33|527.33|533.33|527.33|533.15|527.15|0
1620758770000|2021-05-11 18:46:10|533.41|527.41|533.4|527.4|533.41|527.41|533.4|527.4|0
1620758780000|2021-05-11 18:46:20|533.36|527.36|533.07|527.07|533.36|527.36|533.07|527.07|0
1620758790000|2021-05-11 18:46:30|532.98|526.98|532.89|526.89|532.98|526.98|532.87|526.87|0
1620758800000|2021-05-11 18:46:40|532.87|526.87|532.85|526.85|532.87|526.87|532.85|526.85|0
1620758810000|2021-05-11 18:46:50|532.84|526.84|532.95|526.95|532.95|526.95|532.84|526.84|0
1620758830000|2021-05-11 18:47:10|532.96|526.96|532.96|526.96|532.96|526.96|532.96|526.96|0
1620758840000|2021-05-11 18:47:20|532.95|526.95|532.89|526.89|532.95|526.95|532.88|526.88|0
1620758850000|2021-05-11 18:47:30|532.86|526.86|533.13|527.13|533.13|527.13|532.86|526.86|0
1620758860000|2021-05-11 18:47:40|533.12|527.12|533.17|527.17|533.17|527.17|533.12|527.12|0
1620758870000|2021-05-11 18:47:50|533.14|527.14|533.1|527.1|533.14|527.14|533.1|527.1|0
1620758880000|2021-05-11 18:48:00|533.12|527.12|532.79|526.79|533.12|527.12|532.79|526.79|0
1620758890000|2021-05-11 18:48:10|532.76|526.76|532.72|526.72|532.76|526.76|532.72|526.72|0
1620758900000|2021-05-11 18:48:20|532.73|526.73|532.75|526.75|532.75|526.75|532.72|526.72|0
1620758910000|2021-05-11 18:48:30|532.74|526.74|532.76|526.76|532.76|526.76|532.74|526.74|0
1620758920000|2021-05-11 18:48:40|533|527|533.01|527.01|533.01|527.01|533|527|0
1620758930000|2021-05-11 18:48:50|533|527|533|527|533|527|533|527|0
1620758940000|2021-05-11 18:49:00|533.13|527.13|533.18|527.18|533.18|527.18|533.13|527.13|0
1620758950000|2021-05-11 18:49:10|533.17|527.17|533.38|527.38|533.38|527.38|533.16|527.16|0
1620758960000|2021-05-11 18:49:20|533.37|527.37|533.4|527.4|533.4|527.4|533.37|527.37|0
1620758970000|2021-05-11 18:49:30|533.41|527.41|533.41|527.41|533.41|527.41|533.4|527.4|0
1620758980000|2021-05-11 18:49:40|533.45|527.45|533.44|527.44|533.45|527.45|533.44|527.44|0
1620758990000|2021-05-11 18:49:50|533.45|527.45|533.46|527.46|533.49|527.49|533.45|527.45|0
1620759000000|2021-05-11 18:50:00|533.52|527.52|533.72|527.72|533.72|527.72|533.52|527.52|0
1620759010000|2021-05-11 18:50:10|533.57|527.57|533.56|527.56|533.75|527.75|533.56|527.56|0
1620759020000|2021-05-11 18:50:20|533.63|527.63|533.59|527.59|533.63|527.63|533.59|527.59|0
1620759030000|2021-05-11 18:50:30|533.61|527.61|533.64|527.64|533.71|527.71|533.61|527.61|0
1620759040000|2021-05-11 18:50:40|533.53|527.53|533.53|527.53|533.53|527.53|533.53|527.53|0
1620759050000|2021-05-11 18:50:50|533.51|527.51|533.51|527.51|533.51|527.51|533.51|527.51|0
1620759060000|2021-05-11 18:51:00|533.49|527.49|533.49|527.49|533.49|527.49|533.49|527.49|0
1620759080000|2021-05-11 18:51:20|533.48|527.48|533.38|527.38|533.48|527.48|533.38|527.38|0
1620759090000|2021-05-11 18:51:30|533.33|527.33|533.43|527.43|533.46|527.46|533.32|527.32|0
1620759100000|2021-05-11 18:51:40|533.46|527.46|533.21|527.21|533.48|527.48|533.21|527.21|0
1620759110000|2021-05-11 18:51:50|533.14|527.14|533.14|527.14|533.15|527.15|533.14|527.14|0
1620759120000|2021-05-11 18:52:00|533.13|527.13|532.67|526.67|533.13|527.13|532.67|526.67|0
1620759130000|2021-05-11 18:52:10|532.65|526.65|532.3|526.3|532.65|526.65|532.3|526.3|0
1620759140000|2021-05-11 18:52:20|532.25|526.25|532.25|526.25|532.25|526.25|532.23|526.23|0
1620759150000|2021-05-11 18:52:30|532.22|526.22|531.94|525.94|532.22|526.22|531.94|525.94|0
1620759160000|2021-05-11 18:52:40|531.88|525.88|531.88|525.88|531.88|525.88|531.88|525.88|0
1620759170000|2021-05-11 18:52:50|531.92|525.92|531.98|525.98|531.99|525.99|531.92|525.92|0
1620759180000|2021-05-11 18:53:00|531.99|525.99|532.47|526.47|532.47|526.47|531.99|525.99|0
1620759190000|2021-05-11 18:53:10|532.5|526.5|533.03|527.03|533.03|527.03|532.5|526.5|0
1620759200000|2021-05-11 18:53:20|533.02|527.02|533.02|527.02|533.02|527.02|533.02|527.02|0
1620759210000|2021-05-11 18:53:30|533.09|527.09|533.12|527.12|533.12|527.12|533.09|527.09|0
1620759220000|2021-05-11 18:53:40|533.05|527.05|533.05|527.05|533.05|527.05|533.05|527.05|0
1620759230000|2021-05-11 18:53:50|533.13|527.13|533.13|527.13|533.13|527.13|533.12|527.12|0
1620759240000|2021-05-11 18:54:00|533.1|527.1|533.05|527.05|533.1|527.1|533.05|527.05|0
1620759260000|2021-05-11 18:54:20|533.11|527.11|533.15|527.15|533.15|527.15|533.11|527.11|0
1620759270000|2021-05-11 18:54:30|533.14|527.14|533.14|527.14|533.14|527.14|533.14|527.14|0
1620759280000|2021-05-11 18:54:40|533.08|527.08|533.1|527.1|533.11|527.11|533.08|527.08|0
1620759290000|2021-05-11 18:54:50|532.97|526.97|532.92|526.92|532.98|526.98|532.9|526.9|0
1620759300000|2021-05-11 18:55:00|532.95|526.95|533.01|527.01|533.04|527.04|532.95|526.95|0
1620759310000|2021-05-11 18:55:10|532.82|526.82|532.95|526.95|532.95|526.95|532.82|526.82|0
1620759320000|2021-05-11 18:55:20|532.94|526.94|533.01|527.01|533.01|527.01|532.93|526.93|0
1620759330000|2021-05-11 18:55:30|533|527|533.03|527.03|533.06|527.06|533|527|0
1620759340000|2021-05-11 18:55:40|533.04|527.04|533.04|527.04|533.04|527.04|533.04|527.04|0
1620759350000|2021-05-11 18:55:50|533.08|527.08|533.04|527.04|533.08|527.08|533.04|527.04|0
1620759370000|2021-05-11 18:56:10|533.06|527.06|532.93|526.93|533.06|527.06|532.93|526.93|0
1620759380000|2021-05-11 18:56:20|532.94|526.94|532.93|526.93|532.94|526.94|532.93|526.93|0
1620759390000|2021-05-11 18:56:30|532.94|526.94|532.87|526.87|532.96|526.96|532.87|526.87|0
1620759400000|2021-05-11 18:56:40|532.88|526.88|532.89|526.89|532.89|526.89|532.87|526.87|0
1620759410000|2021-05-11 18:56:50|532.79|526.79|532.76|526.76|532.79|526.79|532.76|526.76|0
1620759420000|2021-05-11 18:57:00|532.77|526.77|532.77|526.77|532.78|526.78|532.77|526.77|0
1620759430000|2021-05-11 18:57:10|532.78|526.78|532.96|526.96|532.97|526.97|532.78|526.78|0
1620759440000|2021-05-11 18:57:20|532.97|526.97|532.82|526.82|532.97|526.97|532.82|526.82|0
1620759450000|2021-05-11 18:57:30|532.83|526.83|532.45|526.45|532.84|526.84|532.45|526.45|0
1620759460000|2021-05-11 18:57:40|532.51|526.51|532.44|526.44|532.51|526.51|532.43|526.43|0
1620759470000|2021-05-11 18:57:50|532.43|526.43|532.43|526.43|532.43|526.43|532.43|526.43|0
1620759480000|2021-05-11 18:58:00|532.44|526.44|532.44|526.44|532.44|526.44|532.44|526.44|0
1620759490000|2021-05-11 18:58:10|532.41|526.41|532.36|526.36|532.42|526.42|532.36|526.36|0
1620759500000|2021-05-11 18:58:20|532.37|526.37|532.66|526.66|532.66|526.66|532.36|526.36|0
1620759510000|2021-05-11 18:58:30|532.63|526.63|532.66|526.66|532.67|526.67|532.63|526.63|0
1620759520000|2021-05-11 18:58:40|532.67|526.67|532.7|526.7|532.74|526.74|532.64|526.64|0
1620759530000|2021-05-11 18:58:50|532.67|526.67|532.16|526.16|532.67|526.67|532.16|526.16|0
1620759540000|2021-05-11 18:59:00|532.15|526.15|532.13|526.13|532.16|526.16|532.03|526.03|0
1620759550000|2021-05-11 18:59:10|532.12|526.12|532.15|526.15|532.15|526.15|532.12|526.12|0
1620759560000|2021-05-11 18:59:20|532.18|526.18|532.32|526.32|532.32|526.32|532.17|526.17|0
1620759570000|2021-05-11 18:59:30|532.31|526.31|532.13|526.13|532.31|526.31|532.13|526.13|0
1620759580000|2021-05-11 18:59:40|532.01|526.01|531.63|525.63|532.01|526.01|531.59|525.59|0
1620759590000|2021-05-11 18:59:50|531.62|525.62|531.74|525.74|531.74|525.74|531.62|525.62|0
1620759600000|2021-05-11 19:00:00|531.77|525.77|531.76|525.76|531.79|525.79|531.75|525.75|0
1620759610000|2021-05-11 19:00:10|531.75|525.75|532.07|526.07|532.11|526.11|531.75|525.75|0
1620759620000|2021-05-11 19:00:20|532.09|526.09|531.98|525.98|532.09|526.09|531.98|525.98|0
1620759630000|2021-05-11 19:00:30|531.99|525.99|531.82|525.82|531.99|525.99|531.81|525.81|0
1620759640000|2021-05-11 19:00:40|531.76|525.76|531.88|525.88|531.88|525.88|531.76|525.76|0
1620759650000|2021-05-11 19:00:50|532.01|526.01|532.01|526.01|532.01|526.01|532.01|526.01|0
1620759660000|2021-05-11 19:01:00|531.95|525.95|531.9|525.9|531.95|525.95|531.9|525.9|0
1620759670000|2021-05-11 19:01:10|531.85|525.85|531.86|525.86|531.88|525.88|531.81|525.81|0
1620759680000|2021-05-11 19:01:20|531.66|525.66|531.6|525.6|531.66|525.66|531.59|525.59|0
1620759690000|2021-05-11 19:01:30|531.7|525.7|531.71|525.71|531.71|525.71|531.69|525.69|0
1620759700000|2021-05-11 19:01:40|531.72|525.72|531.71|525.71|531.72|525.72|531.71|525.71|0
1620759710000|2021-05-11 19:01:50|531.7|525.7|531.7|525.7|531.71|525.71|531.7|525.7|0
1620759720000|2021-05-11 19:02:00|531.67|525.67|531.68|525.68|531.68|525.68|531.67|525.67|0
1620759730000|2021-05-11 19:02:10|531.58|525.58|531.8|525.8|531.81|525.81|531.58|525.58|0
1620759750000|2021-05-11 19:02:30|531.89|525.89|532.1|526.1|532.1|526.1|531.89|525.89|0
1620759760000|2021-05-11 19:02:40|532.2|526.2|532.21|526.21|532.24|526.24|532.2|526.2|0
1620759770000|2021-05-11 19:02:50|532.19|526.19|532.2|526.2|532.2|526.2|532.19|526.19|0
1620759780000|2021-05-11 19:03:00|532.28|526.28|532.4|526.4|532.4|526.4|532.28|526.28|0
1620759800000|2021-05-11 19:03:20|532.39|526.39|532.39|526.39|532.39|526.39|532.39|526.39|0
1620759810000|2021-05-11 19:03:30|532.41|526.41|532.42|526.42|532.42|526.42|532.41|526.41|0
1620759820000|2021-05-11 19:03:40|532.4|526.4|532.4|526.4|532.4|526.4|532.4|526.4|0
1620759830000|2021-05-11 19:03:50|532.39|526.39|532.39|526.39|532.39|526.39|532.39|526.39|0
1620759840000|2021-05-11 19:04:00|532.43|526.43|532.44|526.44|532.44|526.44|532.43|526.43|0
1620759860000|2021-05-11 19:04:20|532.43|526.43|532.43|526.43|532.43|526.43|532.43|526.43|0
1620759870000|2021-05-11 19:04:30|532.37|526.37|531.8|525.8|532.37|526.37|531.8|525.8|0
1620759880000|2021-05-11 19:04:40|531.73|525.73|531.73|525.73|531.73|525.73|531.73|525.73|0
1620759890000|2021-05-11 19:04:50|531.75|525.75|531.79|525.79|531.79|525.79|531.75|525.75|0
1620759910000|2021-05-11 19:05:10|531.73|525.73|531.92|525.92|531.92|525.92|531.73|525.73|0
1620759930000|2021-05-11 19:05:30|531.95|525.95|532.15|526.15|532.16|526.16|531.95|525.95|0
1620759940000|2021-05-11 19:05:40|532.14|526.14|532.14|526.14|532.14|526.14|532.14|526.14|0
1620759950000|2021-05-11 19:05:50|532.17|526.17|531.68|525.68|532.17|526.17|531.68|525.68|0
1620759960000|2021-05-11 19:06:00|531.64|525.64|531.64|525.64|531.64|525.64|531.64|525.64|0
1620759970000|2021-05-11 19:06:10|531.6|525.6|531.6|525.6|531.6|525.6|531.6|525.6|0
1620759980000|2021-05-11 19:06:20|531.59|525.59|531.62|525.62|531.62|525.62|531.59|525.59|0
1620759990000|2021-05-11 19:06:30|531.65|525.65|531.65|525.65|531.65|525.65|531.65|525.65|0
1620760000000|2021-05-11 19:06:40|531.64|525.64|531.62|525.62|531.64|525.64|531.61|525.61|0
1620760010000|2021-05-11 19:06:50|531.61|525.61|531.61|525.61|531.61|525.61|531.61|525.61|0
1620760020000|2021-05-11 19:07:00|531.58|525.58|531.58|525.58|531.58|525.58|531.58|525.58|0
1620760030000|2021-05-11 19:07:10|531.63|525.63|531.63|525.63|531.63|525.63|531.62|525.62|0
1620760040000|2021-05-11 19:07:20|531.62|525.62|531.65|525.65|531.65|525.65|531.62|525.62|0
1620760050000|2021-05-11 19:07:30|531.64|525.64|531.61|525.61|531.64|525.64|531.61|525.61|0
1620760060000|2021-05-11 19:07:40|531.62|525.62|531.53|525.53|531.62|525.62|531.53|525.53|0
1620760070000|2021-05-11 19:07:50|531.5|525.5|531.29|525.29|531.5|525.5|531.29|525.29|0
1620760080000|2021-05-11 19:08:00|531.28|525.28|531.13|525.13|531.28|525.28|531.13|525.13|0
1620760090000|2021-05-11 19:08:10|531.12|525.12|531.14|525.14|531.14|525.14|531.1|525.1|0
1620760100000|2021-05-11 19:08:20|531.05|525.05|531.02|525.02|531.05|525.05|531.02|525.02|0
1620760110000|2021-05-11 19:08:30|530.95|524.95|530.94|524.94|530.96|524.96|530.94|524.94|0
1620760120000|2021-05-11 19:08:40|531.01|525.01|531.01|525.01|531.01|525.01|531.01|525.01|0
1620760130000|2021-05-11 19:08:50|530.92|524.92|530.83|524.83|530.92|524.92|530.83|524.83|0
1620760140000|2021-05-11 19:09:00|530.92|524.92|530.9|524.9|530.93|524.93|530.89|524.89|0
1620760150000|2021-05-11 19:09:10|530.88|524.88|530.89|524.89|530.9|524.9|530.88|524.88|0
1620760160000|2021-05-11 19:09:20|530.86|524.86|530.65|524.65|530.86|524.86|530.64|524.64|0
1620760170000|2021-05-11 19:09:30|530.64|524.64|530.6|524.6|530.64|524.64|530.6|524.6|0
1620760180000|2021-05-11 19:09:40|530.58|524.58|530.39|524.39|530.58|524.58|530.38|524.38|0
1620760190000|2021-05-11 19:09:50|530.36|524.36|529.87|523.87|530.36|524.36|529.87|523.87|0
1620760200000|2021-05-11 19:10:00|529.88|523.88|529.88|523.88|529.88|523.88|529.87|523.87|0
1620760210000|2021-05-11 19:10:10|529.98|523.98|529.98|523.98|529.98|523.98|529.97|523.97|0
1620760220000|2021-05-11 19:10:20|530.04|524.04|530|524|530.04|524.04|529.99|523.99|0
1620760230000|2021-05-11 19:10:30|530.03|524.03|530.03|524.03|530.03|524.03|530.03|524.03|0
1620760240000|2021-05-11 19:10:40|530|524|529.98|523.98|530|524|529.98|523.98|0
1620760250000|2021-05-11 19:10:50|529.97|523.97|529.97|523.97|529.97|523.97|529.97|523.97|0
1620760270000|2021-05-11 19:11:10|530.06|524.06|530.08|524.08|530.08|524.08|530.06|524.06|0
1620760290000|2021-05-11 19:11:30|530.07|524.07|530.09|524.09|530.09|524.09|530.07|524.07|0
1620760310000|2021-05-11 19:11:50|530|524|529.85|523.85|530|524|529.84|523.84|0
1620760320000|2021-05-11 19:12:00|529.95|523.95|530.05|524.05|530.05|524.05|529.93|523.93|0
1620760330000|2021-05-11 19:12:10|529.97|523.97|529.97|523.97|529.97|523.97|529.97|523.97|0
1620760340000|2021-05-11 19:12:20|529.95|523.95|529.94|523.94|529.95|523.95|529.94|523.94|0
1620760350000|2021-05-11 19:12:30|529.91|523.91|529.92|523.92|529.92|523.92|529.91|523.91|0
1620760360000|2021-05-11 19:12:40|529.89|523.89|530.11|524.11|530.11|524.11|529.89|523.89|0
1620760370000|2021-05-11 19:12:50|529.99|523.99|530.01|524.01|530.01|524.01|529.99|523.99|0
1620760380000|2021-05-11 19:13:00|530.05|524.05|530.05|524.05|530.05|524.05|530.05|524.05|0
1620760390000|2021-05-11 19:13:10|530.07|524.07|530.25|524.25|530.29|524.29|530.03|524.03|0
1620760400000|2021-05-11 19:13:20|530.33|524.33|530.33|524.33|530.36|524.36|530.33|524.33|0
1620760410000|2021-05-11 19:13:30|530.36|524.36|530.19|524.19|530.36|524.36|530.19|524.19|0
1620760420000|2021-05-11 19:13:40|530.08|524.08|530.08|524.08|530.09|524.09|529.99|523.99|0
1620760430000|2021-05-11 19:13:50|530.07|524.07|530.07|524.07|530.07|524.07|530.07|524.07|0
1620760440000|2021-05-11 19:14:00|530.06|524.06|529.97|523.97|530.06|524.06|529.97|523.97|0
1620760450000|2021-05-11 19:14:10|529.96|523.96|529.96|523.96|529.96|523.96|529.96|523.96|0
1620760460000|2021-05-11 19:14:20|529.91|523.91|529.8|523.8|529.91|523.91|529.8|523.8|0
1620760470000|2021-05-11 19:14:30|529.76|523.76|529.7|523.7|529.76|523.76|529.68|523.68|0
1620760480000|2021-05-11 19:14:40|529.76|523.76|529.76|523.76|529.76|523.76|529.76|523.76|0
1620760490000|2021-05-11 19:14:50|529.75|523.75|529.94|523.94|529.94|523.94|529.75|523.75|0
1620760500000|2021-05-11 19:15:00|529.97|523.97|529.97|523.97|529.97|523.97|529.97|523.97|0
1620760520000|2021-05-11 19:15:20|529.94|523.94|529.94|523.94|529.94|523.94|529.91|523.91|0
1620760530000|2021-05-11 19:15:30|530|524|529.91|523.91|530|524|529.91|523.91|0
1620760550000|2021-05-11 19:15:50|529.82|523.82|529.82|523.82|529.82|523.82|529.82|523.82|0
1620760560000|2021-05-11 19:16:00|529.83|523.83|529.82|523.82|529.83|523.83|529.82|523.82|0
1620760570000|2021-05-11 19:16:10|529.84|523.84|529.85|523.85|529.85|523.85|529.84|523.84|0
1620760580000|2021-05-11 19:16:20|529.94|523.94|529.94|523.94|529.94|523.94|529.94|523.94|0
1620760590000|2021-05-11 19:16:30|530.01|524.01|529.89|523.89|530.02|524.02|529.89|523.89|0
1620760600000|2021-05-11 19:16:40|529.86|523.86|529.86|523.86|529.86|523.86|529.86|523.86|0
1620760610000|2021-05-11 19:16:50|529.88|523.88|529.89|523.89|529.89|523.89|529.88|523.88|0
1620760620000|2021-05-11 19:17:00|529.94|523.94|529.94|523.94|529.94|523.94|529.94|523.94|0
1620760630000|2021-05-11 19:17:10|530.03|524.03|530.32|524.32|530.32|524.32|530.03|524.03|0
1620760640000|2021-05-11 19:17:20|530.27|524.27|530.63|524.63|530.63|524.63|530.27|524.27|0
1620760650000|2021-05-11 19:17:30|530.72|524.72|530.86|524.86|530.86|524.86|530.72|524.72|0
1620760660000|2021-05-11 19:17:40|530.85|524.85|530.96|524.96|530.96|524.96|530.85|524.85|0
1620760670000|2021-05-11 19:17:50|530.8|524.8|530.76|524.76|530.8|524.8|530.75|524.75|0
1620760680000|2021-05-11 19:18:00|530.77|524.77|530.81|524.81|530.81|524.81|530.76|524.76|0
1620760690000|2021-05-11 19:18:10|530.82|524.82|530.81|524.81|530.82|524.82|530.81|524.81|0
1620760700000|2021-05-11 19:18:20|531|525|531|525|531|525|531|525|0
1620760710000|2021-05-11 19:18:30|531.03|525.03|531.07|525.07|531.07|525.07|531.03|525.03|0
1620760720000|2021-05-11 19:18:40|531.12|525.12|531.34|525.34|531.34|525.34|531.12|525.12|0
1620760730000|2021-05-11 19:18:50|531.39|525.39|531.66|525.66|531.66|525.66|531.39|525.39|0
1620760740000|2021-05-11 19:19:00|531.67|525.67|531.49|525.49|531.67|525.67|531.49|525.49|0
1620760750000|2021-05-11 19:19:10|531.48|525.48|531.55|525.55|531.55|525.55|531.44|525.44|0
1620760770000|2021-05-11 19:19:30|531.58|525.58|531.58|525.58|531.58|525.58|531.58|525.58|0
1620760780000|2021-05-11 19:19:40|531.59|525.59|531.55|525.55|531.59|525.59|531.55|525.55|0
1620760790000|2021-05-11 19:19:50|531.56|525.56|531.74|525.74|531.76|525.76|531.56|525.56|0
1620760800000|2021-05-11 19:20:00|531.75|525.75|531.95|525.95|531.96|525.96|531.75|525.75|0
1620760810000|2021-05-11 19:20:10|532.03|526.03|532.14|526.14|532.14|526.14|532.03|526.03|0
1620760820000|2021-05-11 19:20:20|532.21|526.21|532.2|526.2|532.21|526.21|532.2|526.2|0
1620760830000|2021-05-11 19:20:30|532.3|526.3|532.13|526.13|532.3|526.3|532.12|526.12|0
1620760840000|2021-05-11 19:20:40|532.12|526.12|532.11|526.11|532.12|526.12|532.11|526.11|0
1620760850000|2021-05-11 19:20:50|532.12|526.12|532.08|526.08|532.12|526.12|532.05|526.05|0
1620760860000|2021-05-11 19:21:00|531.98|525.98|531.97|525.97|531.98|525.98|531.97|525.97|0
1620760870000|2021-05-11 19:21:10|531.98|525.98|531.98|525.98|531.98|525.98|531.98|525.98|0
1620760880000|2021-05-11 19:21:20|531.97|525.97|531.98|525.98|532.01|526.01|531.97|525.97|0
1620760890000|2021-05-11 19:21:30|531.94|525.94|531.96|525.96|531.96|525.96|531.94|525.94|0
1620760900000|2021-05-11 19:21:40|531.95|525.95|531.85|525.85|531.95|525.95|531.85|525.85|0
1620760920000|2021-05-11 19:22:00|531.84|525.84|531.78|525.78|531.84|525.84|531.78|525.78|0
1620760930000|2021-05-11 19:22:10|531.79|525.79|531.79|525.79|531.79|525.79|531.79|525.79|0
1620760940000|2021-05-11 19:22:20|531.69|525.69|531.68|525.68|531.69|525.69|531.68|525.68|0
1620760950000|2021-05-11 19:22:30|531.58|525.58|531.56|525.56|531.58|525.58|531.56|525.56|0
1620760960000|2021-05-11 19:22:40|531.57|525.57|531.59|525.59|531.6|525.6|531.57|525.57|0
1620760970000|2021-05-11 19:22:50|531.62|525.62|531.59|525.59|531.62|525.62|531.59|525.59|0
1620760980000|2021-05-11 19:23:00|531.62|525.62|531.63|525.63|531.63|525.63|531.62|525.62|0
1620760990000|2021-05-11 19:23:10|531.62|525.62|531.76|525.76|531.76|525.76|531.56|525.56|0
1620761000000|2021-05-11 19:23:20|531.77|525.77|531.81|525.81|531.81|525.81|531.76|525.76|0
1620761020000|2021-05-11 19:23:40|531.72|525.72|531.67|525.67|531.74|525.74|531.67|525.67|0
1620761040000|2021-05-11 19:24:00|531.7|525.7|531.86|525.86|531.86|525.86|531.7|525.7|0
1620761050000|2021-05-11 19:24:10|531.85|525.85|531.87|525.87|531.87|525.87|531.85|525.85|0
1620761060000|2021-05-11 19:24:20|531.83|525.83|531.87|525.87|531.87|525.87|531.83|525.83|0
1620761070000|2021-05-11 19:24:30|531.86|525.86|531.88|525.88|531.88|525.88|531.86|525.86|0
1620761090000|2021-05-11 19:24:50|531.89|525.89|531.91|525.91|531.91|525.91|531.88|525.88|0
1620761100000|2021-05-11 19:25:00|531.9|525.9|531.91|525.91|531.91|525.91|531.89|525.89|0
1620761110000|2021-05-11 19:25:10|531.81|525.81|531.98|525.98|531.99|525.99|531.81|525.81|0
1620761120000|2021-05-11 19:25:20|531.99|525.99|532.22|526.22|532.23|526.23|531.99|525.99|0
1620761130000|2021-05-11 19:25:30|532.23|526.23|532.25|526.25|532.25|526.25|532.23|526.23|0
1620761140000|2021-05-11 19:25:40|532.26|526.26|532.17|526.17|532.26|526.26|532.13|526.13|0
1620761160000|2021-05-11 19:26:00|532.14|526.14|532.14|526.14|532.16|526.16|532.12|526.12|0
1620761170000|2021-05-11 19:26:10|532.15|526.15|532.42|526.42|532.42|526.42|532.15|526.15|0
1620761180000|2021-05-11 19:26:20|532.39|526.39|532.38|526.38|532.39|526.39|532.38|526.38|0
1620761200000|2021-05-11 19:26:40|532.43|526.43|532.59|526.59|532.59|526.59|532.43|526.43|0
1620761210000|2021-05-11 19:26:50|532.58|526.58|532.58|526.58|532.58|526.58|532.58|526.58|0
1620761220000|2021-05-11 19:27:00|532.61|526.61|532.6|526.6|532.65|526.65|532.6|526.6|0
1620761230000|2021-05-11 19:27:10|532.59|526.59|532.45|526.45|532.59|526.59|532.45|526.45|0
1620761240000|2021-05-11 19:27:20|532.43|526.43|532.43|526.43|532.43|526.43|532.43|526.43|0
1620761250000|2021-05-11 19:27:30|532.4|526.4|532.4|526.4|532.4|526.4|532.38|526.38|0
1620761260000|2021-05-11 19:27:40|532.43|526.43|532.43|526.43|532.43|526.43|532.43|526.43|0
1620761270000|2021-05-11 19:27:50|532.44|526.44|532.39|526.39|532.44|526.44|532.39|526.39|0
1620761280000|2021-05-11 19:28:00|532.49|526.49|532.4|526.4|532.49|526.49|532.4|526.4|0
1620761290000|2021-05-11 19:28:10|532.36|526.36|531.99|525.99|532.36|526.36|531.99|525.99|0
1620761300000|2021-05-11 19:28:20|532.02|526.02|532.02|526.02|532.02|526.02|532.02|526.02|0
1620761310000|2021-05-11 19:28:30|532.01|526.01|531.97|525.97|532.05|526.05|531.97|525.97|0
1620761320000|2021-05-11 19:28:40|531.99|525.99|531.97|525.97|531.99|525.99|531.97|525.97|0
1620761330000|2021-05-11 19:28:50|532.06|526.06|532.14|526.14|532.14|526.14|532.06|526.06|0
1620761340000|2021-05-11 19:29:00|532.91|526.91|532.97|526.97|532.97|526.97|532.9|526.9|0
1620761350000|2021-05-11 19:29:10|532.91|526.91|532.91|526.91|532.91|526.91|532.91|526.91|0
1620761360000|2021-05-11 19:29:20|532.93|526.93|532.92|526.92|532.93|526.93|532.92|526.92|0
1620761370000|2021-05-11 19:29:30|532.89|526.89|532.89|526.89|532.89|526.89|532.89|526.89|0
1620761380000|2021-05-11 19:29:40|532.86|526.86|532.89|526.89|532.89|526.89|532.86|526.86|0
1620761390000|2021-05-11 19:29:50|532.88|526.88|532.88|526.88|532.91|526.91|532.88|526.88|0
1620761400000|2021-05-11 19:30:00|532.87|526.87|532.83|526.83|532.88|526.88|532.83|526.83|0
1620761410000|2021-05-11 19:30:10|532.85|526.85|532.73|526.73|532.86|526.86|532.73|526.73|0
1620761420000|2021-05-11 19:30:20|532.78|526.78|532.69|526.69|532.78|526.78|532.69|526.69|0
1620761430000|2021-05-11 19:30:30|532.68|526.68|532.47|526.47|532.68|526.68|532.47|526.47|0
1620761440000|2021-05-11 19:30:40|532.41|526.41|532.44|526.44|532.44|526.44|532.41|526.41|0
1620761450000|2021-05-11 19:30:50|532.43|526.43|532.33|526.33|532.47|526.47|532.33|526.33|0
1620761460000|2021-05-11 19:31:00|532.37|526.37|532.35|526.35|532.37|526.37|532.33|526.33|0
1620761470000|2021-05-11 19:31:10|532.31|526.31|532.23|526.23|532.33|526.33|532.23|526.23|0
1620761480000|2021-05-11 19:31:20|532.24|526.24|532.43|526.43|532.43|526.43|532.24|526.24|0
1620761490000|2021-05-11 19:31:30|532.44|526.44|532.47|526.47|532.47|526.47|532.44|526.44|0
1620761500000|2021-05-11 19:31:40|532.49|526.49|532.24|526.24|532.49|526.49|532.24|526.24|0
1620761510000|2021-05-11 19:31:50|532.25|526.25|532.26|526.26|532.26|526.26|532.25|526.25|0
1620761520000|2021-05-11 19:32:00|532.22|526.22|531.71|525.71|532.22|526.22|531.71|525.71|0
1620761530000|2021-05-11 19:32:10|531.61|525.61|531.63|525.63|531.71|525.71|531.61|525.61|0
1620761540000|2021-05-11 19:32:20|531.73|525.73|531.78|525.78|531.78|525.78|531.73|525.73|0
1620761550000|2021-05-11 19:32:30|531.79|525.79|531.87|525.87|531.87|525.87|531.78|525.78|0
1620761560000|2021-05-11 19:32:40|531.9|525.9|531.96|525.96|531.96|525.96|531.89|525.89|0
1620761570000|2021-05-11 19:32:50|532.05|526.05|532.05|526.05|532.05|526.05|532.05|526.05|0
1620761580000|2021-05-11 19:33:00|532.06|526.06|532.2|526.2|532.2|526.2|532.06|526.06|0
1620761590000|2021-05-11 19:33:10|532.19|526.19|532.16|526.16|532.19|526.19|532.15|526.15|0
1620761600000|2021-05-11 19:33:20|532.13|526.13|532.13|526.13|532.13|526.13|532.13|526.13|0
1620761620000|2021-05-11 19:33:40|532.16|526.16|532.04|526.04|532.16|526.16|532.04|526.04|0
1620761630000|2021-05-11 19:33:50|532.01|526.01|532.01|526.01|532.01|526.01|532.01|526.01|0
1620761640000|2021-05-11 19:34:00|532|526|531.83|525.83|532|526|531.83|525.83|0
1620761650000|2021-05-11 19:34:10|531.8|525.8|531.69|525.69|531.8|525.8|531.69|525.69|0
1620761660000|2021-05-11 19:34:20|531.71|525.71|531.71|525.71|531.71|525.71|531.71|525.71|0
1620761670000|2021-05-11 19:34:30|531.7|525.7|531.8|525.8|531.8|525.8|531.7|525.7|0
1620761680000|2021-05-11 19:34:40|531.75|525.75|531.78|525.78|531.78|525.78|531.75|525.75|0
1620761690000|2021-05-11 19:34:50|531.59|525.59|531.64|525.64|531.64|525.64|531.59|525.59|0
1620761700000|2021-05-11 19:35:00|531.62|525.62|531.68|525.68|531.68|525.68|531.59|525.59|0
1620761710000|2021-05-11 19:35:10|531.67|525.67|531.57|525.57|531.67|525.67|531.54|525.54|0
1620761720000|2021-05-11 19:35:20|531.56|525.56|531.61|525.61|531.61|525.61|531.56|525.56|0
1620761730000|2021-05-11 19:35:30|531.59|525.59|531.69|525.69|531.69|525.69|531.59|525.59|0
1620761740000|2021-05-11 19:35:40|531.56|525.56|531.69|525.69|531.69|525.69|531.56|525.56|0
1620761750000|2021-05-11 19:35:50|531.72|525.72|531.72|525.72|531.72|525.72|531.72|525.72|0
1620761760000|2021-05-11 19:36:00|531.71|525.71|531.61|525.61|531.73|525.73|531.61|525.61|0
1620761770000|2021-05-11 19:36:10|531.52|525.52|531.46|525.46|531.52|525.52|531.46|525.46|0
1620761780000|2021-05-11 19:36:20|531.48|525.48|531.45|525.45|531.48|525.48|531.42|525.42|0
1620761790000|2021-05-11 19:36:30|531.46|525.46|531.45|525.45|531.47|525.47|531.43|525.43|0
1620761800000|2021-05-11 19:36:40|531.43|525.43|531.18|525.18|531.43|525.43|531.09|525.09|0
1620761810000|2021-05-11 19:36:50|531.21|525.21|531.01|525.01|531.21|525.21|530.99|524.99|0
1620761820000|2021-05-11 19:37:00|531|525|530.96|524.96|531|525|530.96|524.96|0
1620761830000|2021-05-11 19:37:10|530.97|524.97|530.93|524.93|530.97|524.97|530.93|524.93|0
1620761840000|2021-05-11 19:37:20|531.03|525.03|531.07|525.07|531.07|525.07|531.03|525.03|0
1620761850000|2021-05-11 19:37:30|531.08|525.08|531.14|525.14|531.14|525.14|531.07|525.07|0
1620761860000|2021-05-11 19:37:40|531.17|525.17|531.51|525.51|531.51|525.51|531.17|525.17|0
1620761870000|2021-05-11 19:37:50|531.74|525.74|531.78|525.78|531.79|525.79|531.74|525.74|0
1620761880000|2021-05-11 19:38:00|531.83|525.83|531.8|525.8|531.85|525.85|531.76|525.76|0
1620761890000|2021-05-11 19:38:10|531.77|525.77|531.7|525.7|531.77|525.77|531.7|525.7|0
1620761900000|2021-05-11 19:38:20|531.71|525.71|531.71|525.71|531.71|525.71|531.71|525.71|0
1620761910000|2021-05-11 19:38:30|531.73|525.73|531.56|525.56|531.74|525.74|531.56|525.56|0
1620761920000|2021-05-11 19:38:40|531.52|525.52|531.36|525.36|531.52|525.52|531.33|525.33|0
1620761930000|2021-05-11 19:38:50|531.41|525.41|531.4|525.4|531.41|525.41|531.4|525.4|0
1620761940000|2021-05-11 19:39:00|531.33|525.33|531.43|525.43|531.44|525.44|531.33|525.33|0
1620761950000|2021-05-11 19:39:10|531.46|525.46|531.42|525.42|531.46|525.46|531.42|525.42|0
1620761960000|2021-05-11 19:39:20|531.39|525.39|531.4|525.4|531.4|525.4|531.39|525.39|0
1620761980000|2021-05-11 19:39:40|531.43|525.43|531.43|525.43|531.43|525.43|531.43|525.43|0
1620761990000|2021-05-11 19:39:50|531.32|525.32|531.39|525.39|531.39|525.39|531.3|525.3|0
1620762000000|2021-05-11 19:40:00|531.34|525.34|531.34|525.34|531.34|525.34|531.32|525.32|0
1620762010000|2021-05-11 19:40:10|531.28|525.28|531.24|525.24|531.28|525.28|531.24|525.24|0
1620762020000|2021-05-11 19:40:20|531.33|525.33|531.48|525.48|531.48|525.48|531.33|525.33|0
1620762030000|2021-05-11 19:40:30|531.29|525.29|531.27|525.27|531.29|525.29|531.27|525.27|0
1620762040000|2021-05-11 19:40:40|531.3|525.3|531.53|525.53|531.53|525.53|531.3|525.3|0
1620762050000|2021-05-11 19:40:50|531.54|525.54|531.73|525.73|531.73|525.73|531.54|525.54|0
1620762060000|2021-05-11 19:41:00|531.82|525.82|531.93|525.93|531.93|525.93|531.82|525.82|0
1620762070000|2021-05-11 19:41:10|531.83|525.83|531.82|525.82|531.83|525.83|531.82|525.82|0
1620762080000|2021-05-11 19:41:20|531.86|525.86|531.57|525.57|531.86|525.86|531.57|525.57|0
1620762090000|2021-05-11 19:41:30|531.66|525.66|531.63|525.63|531.66|525.66|531.63|525.63|0
1620762100000|2021-05-11 19:41:40|531.65|525.65|531.61|525.61|531.65|525.65|531.58|525.58|0
1620762110000|2021-05-11 19:41:50|531.58|525.58|531.58|525.58|531.58|525.58|531.57|525.57|0
1620762130000|2021-05-11 19:42:10|531.59|525.59|531.59|525.59|531.59|525.59|531.46|525.46|0
1620762140000|2021-05-11 19:42:20|531.63|525.63|531.63|525.63|531.63|525.63|531.63|525.63|0
1620762150000|2021-05-11 19:42:30|531.64|525.64|531.97|525.97|531.97|525.97|531.64|525.64|0
1620762160000|2021-05-11 19:42:40|532.01|526.01|532.26|526.26|532.28|526.28|532.01|526.01|0
1620762170000|2021-05-11 19:42:50|532.27|526.27|532.29|526.29|532.29|526.29|532.19|526.19|0
1620762180000|2021-05-11 19:43:00|532.28|526.28|532.33|526.33|532.33|526.33|532.24|526.24|0
1620762190000|2021-05-11 19:43:10|532.24|526.24|532.27|526.27|532.32|526.32|532.24|526.24|0
1620762200000|2021-05-11 19:43:20|532.36|526.36|532.34|526.34|532.36|526.36|532.34|526.34|0
1620762210000|2021-05-11 19:43:30|532.35|526.35|532.44|526.44|532.44|526.44|532.35|526.35|0
1620762220000|2021-05-11 19:43:40|532.53|526.53|532.71|526.71|532.71|526.71|532.53|526.53|0
1620762230000|2021-05-11 19:43:50|532.81|526.81|532.84|526.84|532.84|526.84|532.8|526.8|0
1620762240000|2021-05-11 19:44:00|532.83|526.83|532.99|526.99|532.99|526.99|532.75|526.75|0
1620762250000|2021-05-11 19:44:10|532.98|526.98|533.03|527.03|533.03|527.03|532.98|526.98|0
1620762260000|2021-05-11 19:44:20|533.01|527.01|533.05|527.05|533.05|527.05|533.01|527.01|0
1620762270000|2021-05-11 19:44:30|533.07|527.07|533.16|527.16|533.16|527.16|533.07|527.07|0
1620762280000|2021-05-11 19:44:40|533.2|527.2|533.29|527.29|533.29|527.29|533.2|527.2|0
1620762290000|2021-05-11 19:44:50|533.28|527.28|533.17|527.17|533.28|527.28|533.17|527.17|0
1620762300000|2021-05-11 19:45:00|533.16|527.16|533.16|527.16|533.17|527.17|533.16|527.16|0
1620762310000|2021-05-11 19:45:10|533.26|527.26|533.26|527.26|533.26|527.26|533.26|527.26|0
1620762320000|2021-05-11 19:45:20|533.35|527.35|533.44|527.44|533.44|527.44|533.35|527.35|0
1620762330000|2021-05-11 19:45:30|533.42|527.42|533.48|527.48|533.49|527.49|533.42|527.42|0
1620762340000|2021-05-11 19:45:40|533.45|527.45|533.36|527.36|533.45|527.45|533.36|527.36|0
1620762350000|2021-05-11 19:45:50|533.37|527.37|533.37|527.37|533.37|527.37|533.37|527.37|0
1620762360000|2021-05-11 19:46:00|533.3|527.3|533.51|527.51|533.52|527.52|533.3|527.3|0
1620762370000|2021-05-11 19:46:10|533.48|527.48|533.54|527.54|533.62|527.62|533.48|527.48|0
1620762380000|2021-05-11 19:46:20|533.56|527.56|534.26|528.26|534.26|528.26|533.56|527.56|0
1620762390000|2021-05-11 19:46:30|534.42|528.42|534.39|528.39|534.42|528.42|534.39|528.39|0
1620762400000|2021-05-11 19:46:40|534.4|528.4|534.38|528.38|534.4|528.4|534.37|528.37|0
1620762420000|2021-05-11 19:47:00|534.35|528.35|534.35|528.35|534.35|528.35|534.35|528.35|0
1620762430000|2021-05-11 19:47:10|534.36|528.36|534.37|528.37|534.38|528.38|534.34|528.34|0
1620762440000|2021-05-11 19:47:20|534.39|528.39|534.37|528.37|534.41|528.41|534.37|528.37|0
1620762450000|2021-05-11 19:47:30|534.35|528.35|534.26|528.26|534.35|528.35|534.26|528.26|0
1620762460000|2021-05-11 19:47:40|534.24|528.24|534.12|528.12|534.25|528.25|534.12|528.12|0
1620762470000|2021-05-11 19:47:50|534.16|528.16|534.16|528.16|534.16|528.16|534.16|528.16|0
1620762480000|2021-05-11 19:48:00|534.03|528.03|533.99|527.99|534.03|528.03|533.96|527.96|0
1620762490000|2021-05-11 19:48:10|534.05|528.05|534.17|528.17|534.21|528.21|534.05|528.05|0
1620762500000|2021-05-11 19:48:20|534.25|528.25|534.18|528.18|534.26|528.26|534.18|528.18|0
1620762510000|2021-05-11 19:48:30|534.17|528.17|534.19|528.19|534.21|528.21|534.12|528.12|0
1620762520000|2021-05-11 19:48:40|534.17|528.17|534.22|528.22|534.24|528.24|534.17|528.17|0
1620762530000|2021-05-11 19:48:50|534.36|528.36|534.41|528.41|534.41|528.41|534.33|528.33|0
1620762540000|2021-05-11 19:49:00|534.5|528.5|534.77|528.77|534.77|528.77|534.5|528.5|0
1620762550000|2021-05-11 19:49:10|534.8|528.8|535.01|529.01|535.01|529.01|534.75|528.75|0
1620762560000|2021-05-11 19:49:20|535.02|529.02|535.11|529.11|535.11|529.11|535.02|529.02|0
1620762570000|2021-05-11 19:49:30|535.15|529.15|535.15|529.15|535.15|529.15|535.15|529.15|0
1620762590000|2021-05-11 19:49:50|535.18|529.18|535.19|529.19|535.19|529.19|535.18|529.18|0
1620762600000|2021-05-11 19:50:00|535.51|529.51|535.46|529.46|535.56|529.56|535.45|529.45|0
1620762610000|2021-05-11 19:50:10|535.52|529.52|535.52|529.52|535.53|529.53|535.51|529.51|0
1620762620000|2021-05-11 19:50:20|535.5|529.5|535.38|529.38|535.5|529.5|535.38|529.38|0
1620762630000|2021-05-11 19:50:30|535.37|529.37|535.4|529.4|535.41|529.41|535.37|529.37|0
1620762640000|2021-05-11 19:50:40|535.38|529.38|535.41|529.41|535.41|529.41|535.38|529.38|0
1620762650000|2021-05-11 19:50:50|535.44|529.44|535.46|529.46|535.46|529.46|535.42|529.42|0
1620762660000|2021-05-11 19:51:00|535.45|529.45|535.51|529.51|535.51|529.51|535.4|529.4|0
1620762670000|2021-05-11 19:51:10|535.64|529.64|535.65|529.65|535.65|529.65|535.6|529.6|0
1620762680000|2021-05-11 19:51:20|535.61|529.61|535.61|529.61|535.61|529.61|535.61|529.61|0
1620762690000|2021-05-11 19:51:30|535.56|529.56|535.59|529.59|535.59|529.59|535.56|529.56|0
1620762700000|2021-05-11 19:51:40|535.67|529.67|535.71|529.71|535.71|529.71|535.64|529.64|0
1620762710000|2021-05-11 19:51:50|535.73|529.73|535.72|529.72|535.73|529.73|535.7|529.7|0
1620762720000|2021-05-11 19:52:00|535.57|529.57|535.48|529.48|535.57|529.57|535.48|529.48|0
1620762730000|2021-05-11 19:52:10|535.51|529.51|535.46|529.46|535.51|529.51|535.46|529.46|0
1620762740000|2021-05-11 19:52:20|535.49|529.49|535.45|529.45|535.49|529.49|535.45|529.45|0
1620762750000|2021-05-11 19:52:30|535.46|529.46|535.27|529.27|535.51|529.51|535.27|529.27|0
1620762760000|2021-05-11 19:52:40|535.36|529.36|535.3|529.3|535.36|529.36|535.3|529.3|0
1620762770000|2021-05-11 19:52:50|535.25|529.25|535.15|529.15|535.25|529.25|535.15|529.15|0
1620762780000|2021-05-11 19:53:00|535.2|529.2|535.21|529.21|535.22|529.22|535.15|529.15|0
1620762790000|2021-05-11 19:53:10|535.2|529.2|535.43|529.43|535.43|529.43|535.2|529.2|0
1620762800000|2021-05-11 19:53:20|535.44|529.44|535.69|529.69|535.72|529.72|535.44|529.44|0
1620762820000|2021-05-11 19:53:40|535.57|529.57|535.51|529.51|535.57|529.57|535.51|529.51|0
1620762830000|2021-05-11 19:53:50|535.5|529.5|535.41|529.41|535.5|529.5|535.41|529.41|0
1620762840000|2021-05-11 19:54:00|535.42|529.42|535.49|529.49|535.52|529.52|535.42|529.42|0
1620762850000|2021-05-11 19:54:10|535.53|529.53|535.55|529.55|535.56|529.56|535.5|529.5|0
1620762860000|2021-05-11 19:54:20|535.54|529.54|535.51|529.51|535.58|529.58|535.51|529.51|0
1620762870000|2021-05-11 19:54:30|535.45|529.45|535.49|529.49|535.49|529.49|535.45|529.45|0
1620762880000|2021-05-11 19:54:40|535.55|529.55|535.55|529.55|535.55|529.55|535.55|529.55|0
1620762890000|2021-05-11 19:54:50|535.54|529.54|535.64|529.64|535.69|529.69|535.54|529.54|0
1620762900000|2021-05-11 19:55:00|535.73|529.73|535.71|529.71|535.73|529.73|535.69|529.69|0
1620762910000|2021-05-11 19:55:10|535.75|529.75|535.74|529.74|535.75|529.75|535.73|529.73|0
1620762920000|2021-05-11 19:55:20|535.67|529.67|535.89|529.89|535.89|529.89|535.67|529.67|0
1620762930000|2021-05-11 19:55:30|535.92|529.92|535.91|529.91|535.92|529.92|535.91|529.91|0
1620762940000|2021-05-11 19:55:40|535.89|529.89|536.08|530.08|536.08|530.08|535.88|529.88|0
1620762950000|2021-05-11 19:55:50|536.05|530.05|536.13|530.13|536.13|530.13|536.01|530.01|0
1620762960000|2021-05-11 19:56:00|536.1|530.1|536.22|530.22|536.22|530.22|536.1|530.1|0
1620762970000|2021-05-11 19:56:10|536.36|530.36|536.43|530.43|536.44|530.44|536.36|530.36|0
1620762980000|2021-05-11 19:56:20|536.46|530.46|536.44|530.44|536.46|530.46|536.44|530.44|0
1620762990000|2021-05-11 19:56:30|536.46|530.46|536.54|530.54|536.55|530.55|536.45|530.45|0
1620763000000|2021-05-11 19:56:40|536.55|530.55|536.6|530.6|536.6|530.6|536.55|530.55|0
1620763010000|2021-05-11 19:56:50|536.61|530.61|536.93|530.93|536.93|530.93|536.61|530.61|0
1620763020000|2021-05-11 19:57:00|536.96|530.96|536.99|530.99|537.03|531.03|536.96|530.96|0
1620763030000|2021-05-11 19:57:10|537|531|537.05|531.05|537.05|531.05|537|531|0
1620763040000|2021-05-11 19:57:20|537.09|531.09|537.09|531.09|537.11|531.11|537.09|531.09|0
1620763050000|2021-05-11 19:57:30|537.07|531.07|536.94|530.94|537.07|531.07|536.94|530.94|0
1620763060000|2021-05-11 19:57:40|536.96|530.96|536.88|530.88|537.02|531.02|536.88|530.88|0
1620763070000|2021-05-11 19:57:50|536.71|530.71|536.7|530.7|536.72|530.72|536.7|530.7|0
1620763080000|2021-05-11 19:58:00|536.68|530.68|536.75|530.75|536.84|530.84|536.68|530.68|0
1620763090000|2021-05-11 19:58:10|536.77|530.77|536.7|530.7|536.79|530.79|536.7|530.7|0
1620763100000|2021-05-11 19:58:20|536.71|530.71|536.56|530.56|536.75|530.75|536.56|530.56|0
1620763110000|2021-05-11 19:58:30|536.57|530.57|536.47|530.47|536.57|530.57|536.38|530.38|0
1620763120000|2021-05-11 19:58:40|536.4|530.4|536.43|530.43|536.43|530.43|536.38|530.38|0
1620763130000|2021-05-11 19:58:50|536.46|530.46|536.38|530.38|536.46|530.46|536.38|530.38|0
1620763140000|2021-05-11 19:59:00|536.43|530.43|536.35|530.35|536.43|530.43|536.35|530.35|0
1620763150000|2021-05-11 19:59:10|536.33|530.33|536|530|536.33|530.33|536|530|0
1620763160000|2021-05-11 19:59:20|535.99|529.99|535.92|529.92|536|530|535.92|529.92|0
1620763170000|2021-05-11 19:59:30|535.89|529.89|536.08|530.08|536.08|530.08|535.89|529.89|0
1620763180000|2021-05-11 19:59:40|536.11|530.11|536.26|530.26|536.26|530.26|536.04|530.04|0
1620763190000|2021-05-11 19:59:50|536.22|530.22|536.16|530.16|536.27|530.27|536.03|530.03|0
1620826390000|2021-05-12 13:33:10|535.51|529.51|535.87|529.87|535.87|529.87|535.51|529.51|0
1620826400000|2021-05-12 13:33:20|535.67|529.67|535.54|529.54|536.06|530.06|535.54|529.54|0
1620826410000|2021-05-12 13:33:30|535.53|529.53|535.89|529.89|536.12|530.12|535.53|529.53|0
1620826420000|2021-05-12 13:33:40|535.91|529.91|536.82|530.82|536.82|530.82|535.91|529.91|0
1620826430000|2021-05-12 13:33:50|536.53|530.53|536.97|530.97|537.06|531.06|536.53|530.53|0
1620826440000|2021-05-12 13:34:00|536.81|530.81|537.6|531.6|537.6|531.6|536.81|530.81|0
1620826450000|2021-05-12 13:34:10|537.44|531.44|537.63|531.63|537.98|531.98|537.44|531.44|0
1620826460000|2021-05-12 13:34:20|537.62|531.62|538.33|532.33|538.36|532.36|537.54|531.54|0
1620826470000|2021-05-12 13:34:30|538.34|532.34|538.76|532.76|538.79|532.79|538.34|532.34|0
1620826480000|2021-05-12 13:34:40|538.71|532.71|538.79|532.79|538.79|532.79|538.65|532.65|0
1620826490000|2021-05-12 13:34:50|538.34|532.34|538.19|532.19|538.34|532.34|538.18|532.18|0
1620826500000|2021-05-12 13:35:00|538.16|532.16|537.8|531.8|538.16|532.16|537.74|531.74|0
1620826510000|2021-05-12 13:35:10|537.82|531.82|538.76|532.76|538.81|532.81|537.82|531.82|0
1620826520000|2021-05-12 13:35:20|538.74|532.74|538.4|532.4|538.8|532.8|538.4|532.4|0
1620826530000|2021-05-12 13:35:30|538.19|532.19|538.3|532.3|538.3|532.3|538.19|532.19|0
1620826540000|2021-05-12 13:35:40|538.21|532.21|538.16|532.16|538.37|532.37|538.16|532.16|0
1620826550000|2021-05-12 13:35:50|538.14|532.14|537.75|531.75|538.14|532.14|537.75|531.75|0
1620826560000|2021-05-12 13:36:00|537.56|531.56|537.13|531.13|537.56|531.56|537.13|531.13|0
1620826570000|2021-05-12 13:36:10|536.81|530.81|536.31|530.31|536.83|530.83|536.31|530.31|0
1620826580000|2021-05-12 13:36:20|536.25|530.25|536.13|530.13|536.34|530.34|535.21|529.21|0
1620826590000|2021-05-12 13:36:30|536.2|530.2|535.29|529.29|536.2|530.2|535.23|529.23|0
1620826600000|2021-05-12 13:36:40|535.39|529.39|536.17|530.17|536.17|530.17|535.39|529.39|0
1620826610000|2021-05-12 13:36:50|536.18|530.18|537.15|531.15|537.21|531.21|536.18|530.18|0
1620826620000|2021-05-12 13:37:00|537.16|531.16|536.86|530.86|537.29|531.29|536.82|530.82|0
1620826630000|2021-05-12 13:37:10|536.83|530.83|536.78|530.78|536.94|530.94|536.78|530.78|0
1620826640000|2021-05-12 13:37:20|536.77|530.77|537.14|531.14|537.14|531.14|536.77|530.77|0
1620826650000|2021-05-12 13:37:30|537.19|531.19|537.52|531.52|537.52|531.52|537.19|531.19|0
1620826660000|2021-05-12 13:37:40|537.51|531.51|536.96|530.96|537.51|531.51|536.93|530.93|0
1620826670000|2021-05-12 13:37:50|536.87|530.87|537.68|531.68|537.98|531.98|536.87|530.87|0
1620826680000|2021-05-12 13:38:00|537.69|531.69|537.86|531.86|537.87|531.87|537.67|531.67|0
1620826690000|2021-05-12 13:38:10|537.89|531.89|537.46|531.46|537.89|531.89|537.31|531.31|0
1620826700000|2021-05-12 13:38:20|537.47|531.47|536.7|530.7|537.47|531.47|536.7|530.7|0
1620826710000|2021-05-12 13:38:30|536.6|530.6|536.14|530.14|536.6|530.6|536.06|530.06|0
1620826720000|2021-05-12 13:38:40|536.13|530.13|536.1|530.1|536.19|530.19|536.1|530.1|0
1620826730000|2021-05-12 13:38:50|536.17|530.17|535.7|529.7|536.17|530.17|535.7|529.7|0
1620826740000|2021-05-12 13:39:00|535.44|529.44|535.03|529.03|535.44|529.44|535.02|529.02|0
1620826750000|2021-05-12 13:39:10|535|529|534.07|528.07|535.01|529.01|534.07|528.07|0
1620826760000|2021-05-12 13:39:20|533.69|527.69|534.08|528.08|534.43|528.43|533.64|527.64|0
1620826770000|2021-05-12 13:39:30|533.61|527.61|533.76|527.76|533.76|527.76|533.4|527.4|0
1620826780000|2021-05-12 13:39:40|533.81|527.81|533.34|527.34|533.82|527.82|533.34|527.34|0
1620826790000|2021-05-12 13:39:50|533.25|527.25|533.49|527.49|533.53|527.53|533.25|527.25|0
1620826800000|2021-05-12 13:40:00|533.47|527.47|533.62|527.62|533.64|527.64|533.44|527.44|0
1620826810000|2021-05-12 13:40:10|533.61|527.61|533.17|527.17|533.8|527.8|533.17|527.17|0
1620826820000|2021-05-12 13:40:20|533.15|527.15|532.91|526.91|533.15|527.15|532.66|526.66|0
1620826830000|2021-05-12 13:40:30|532.9|526.9|532.48|526.48|532.92|526.92|532.48|526.48|0
1620826840000|2021-05-12 13:40:40|532.47|526.47|533.01|527.01|533.01|527.01|532.47|526.47|0
1620826850000|2021-05-12 13:40:50|532.96|526.96|532.8|526.8|532.96|526.96|532.72|526.72|0
1620826860000|2021-05-12 13:41:00|532.81|526.81|533.1|527.1|533.1|527.1|532.65|526.65|0
1620826870000|2021-05-12 13:41:10|533.14|527.14|532.53|526.53|533.14|527.14|532.53|526.53|0
1620826880000|2021-05-12 13:41:20|532.47|526.47|532.09|526.09|532.64|526.64|532.09|526.09|0
1620826890000|2021-05-12 13:41:30|532.24|526.24|532.91|526.91|532.92|526.92|532.24|526.24|0
1620826900000|2021-05-12 13:41:40|532.79|526.79|532.44|526.44|532.79|526.79|532.44|526.44|0
1620826910000|2021-05-12 13:41:50|532.63|526.63|532.19|526.19|532.63|526.63|532.14|526.14|0
1620826920000|2021-05-12 13:42:00|532.12|526.12|531.93|525.93|532.25|526.25|531.93|525.93|0
1620826930000|2021-05-12 13:42:10|531.91|525.91|531.72|525.72|531.92|525.92|531.72|525.72|0
1620826940000|2021-05-12 13:42:20|531.47|525.47|532.05|526.05|532.05|526.05|531.46|525.46|0
1620826950000|2021-05-12 13:42:30|531.96|525.96|531.65|525.65|531.98|525.98|531.65|525.65|0
1620826960000|2021-05-12 13:42:40|531.86|525.86|531.92|525.92|531.96|525.96|531.78|525.78|0
1620826970000|2021-05-12 13:42:50|531.55|525.55|531.02|525.02|531.55|525.55|531.02|525.02|0
1620826980000|2021-05-12 13:43:00|531.03|525.03|531.15|525.15|531.15|525.15|531|525|0
1620826990000|2021-05-12 13:43:10|531.16|525.16|531.05|525.05|531.34|525.34|531.05|525.05|0
1620827000000|2021-05-12 13:43:20|531.04|525.04|530.39|524.39|531.1|525.1|530.39|524.39|0
1620827010000|2021-05-12 13:43:30|530.48|524.48|530.37|524.37|530.58|524.58|530.37|524.37|0
1620827020000|2021-05-12 13:43:40|530.3|524.3|530.46|524.46|530.47|524.47|530.3|524.3|0
1620827030000|2021-05-12 13:43:50|530.21|524.21|529.4|523.4|530.21|524.21|529.38|523.38|0
1620827040000|2021-05-12 13:44:00|529.36|523.36|529.22|523.22|529.5|523.5|529.22|523.22|0
1620827050000|2021-05-12 13:44:10|529.21|523.21|529.24|523.24|529.27|523.27|529.21|523.21|0
1620827060000|2021-05-12 13:44:20|529.07|523.07|529.01|523.01|529.12|523.12|529.01|523.01|0
1620827070000|2021-05-12 13:44:30|528.97|522.97|528.49|522.49|528.97|522.97|528.49|522.49|0
1620827080000|2021-05-12 13:44:40|528.65|522.65|529.26|523.26|529.35|523.35|528.65|522.65|0
1620827090000|2021-05-12 13:44:50|529.36|523.36|529.62|523.62|529.79|523.79|529.36|523.36|0
1620827100000|2021-05-12 13:45:00|529.45|523.45|529.73|523.73|529.77|523.77|529.43|523.43|0
1620827110000|2021-05-12 13:45:10|529.74|523.74|529.42|523.42|529.76|523.76|529.39|523.39|0
1620827120000|2021-05-12 13:45:20|529.45|523.45|531.33|525.33|531.33|525.33|529.45|523.45|0
1620827130000|2021-05-12 13:45:30|531.34|525.34|531.4|525.4|531.4|525.4|531.05|525.05|0
1620827140000|2021-05-12 13:45:40|531.5|525.5|532.33|526.33|532.33|526.33|531.5|525.5|0
1620827150000|2021-05-12 13:45:50|532.36|526.36|532.38|526.38|532.42|526.42|532.36|526.36|0
1620827160000|2021-05-12 13:46:00|532.45|526.45|532.38|526.38|532.52|526.52|532.33|526.33|0
1620827170000|2021-05-12 13:46:10|532.19|526.19|532.04|526.04|532.2|526.2|532.01|526.01|0
1620827180000|2021-05-12 13:46:20|532.02|526.02|532|526|532.02|526.02|532|526|0
1620827190000|2021-05-12 13:46:30|532.06|526.06|532.79|526.79|532.79|526.79|532.06|526.06|0
1620827200000|2021-05-12 13:46:40|532.87|526.87|532.93|526.93|532.98|526.98|532.87|526.87|0
1620827210000|2021-05-12 13:46:50|533.1|527.1|533.22|527.22|533.5|527.5|533.1|527.1|0
1620827220000|2021-05-12 13:47:00|533.2|527.2|532.4|526.4|533.2|527.2|532.4|526.4|0
1620827230000|2021-05-12 13:47:10|532.15|526.15|532.72|526.72|532.72|526.72|532.15|526.15|0
1620827240000|2021-05-12 13:47:20|532.66|526.66|532.85|526.85|532.87|526.87|532.66|526.66|0
1620827250000|2021-05-12 13:47:30|532.83|526.83|533.27|527.27|533.29|527.29|532.83|526.83|0
1620827260000|2021-05-12 13:47:40|533.25|527.25|533.28|527.28|533.28|527.28|533.24|527.24|0
1620827270000|2021-05-12 13:47:50|533.29|527.29|533.08|527.08|533.37|527.37|533.08|527.08|0
1620827280000|2021-05-12 13:48:00|532.88|526.88|533.22|527.22|533.32|527.32|532.88|526.88|0
1620827290000|2021-05-12 13:48:10|533.21|527.21|532.84|526.84|533.21|527.21|532.79|526.79|0
1620827300000|2021-05-12 13:48:20|532.83|526.83|532.88|526.88|532.88|526.88|532.78|526.78|0
1620827310000|2021-05-12 13:48:30|532.89|526.89|532.8|526.8|532.89|526.89|532.73|526.73|0
1620827320000|2021-05-12 13:48:40|532.82|526.82|532.83|526.83|533|527|532.54|526.54|0
1620827330000|2021-05-12 13:48:50|532.85|526.85|533.08|527.08|533.08|527.08|532.82|526.82|0
1620827340000|2021-05-12 13:49:00|533.25|527.25|532.95|526.95|533.38|527.38|532.95|526.95|0
1620827350000|2021-05-12 13:49:10|532.92|526.92|532.31|526.31|532.92|526.92|532.31|526.31|0
1620827360000|2021-05-12 13:49:20|531.63|525.63|531.45|525.45|531.63|525.63|531.39|525.39|0
1620827370000|2021-05-12 13:49:30|531.41|525.41|531.65|525.65|531.78|525.78|531.41|525.41|0
1620827380000|2021-05-12 13:49:40|531.66|525.66|531.66|525.66|531.67|525.67|531.63|525.63|0
1620827390000|2021-05-12 13:49:50|531.67|525.67|531.8|525.8|531.84|525.84|531.64|525.64|0
1620827400000|2021-05-12 13:50:00|531.77|525.77|531.99|525.99|532.34|526.34|531.77|525.77|0
1620827410000|2021-05-12 13:50:10|532|526|531.3|525.3|532|526|531.28|525.28|0
1620827420000|2021-05-12 13:50:20|531.09|525.09|529.89|523.89|531.09|525.09|529.89|523.89|0
1620827430000|2021-05-12 13:50:30|529.73|523.73|529.97|523.97|529.97|523.97|529.68|523.68|0
1620827440000|2021-05-12 13:50:40|529.93|523.93|530.01|524.01|530.11|524.11|529.89|523.89|0
1620827450000|2021-05-12 13:50:50|530.03|524.03|530.2|524.2|530.47|524.47|530.03|524.03|0
1620827460000|2021-05-12 13:51:00|530.41|524.41|530.56|524.56|530.72|524.72|530.41|524.41|0
1620827470000|2021-05-12 13:51:10|530.49|524.49|530.04|524.04|530.49|524.49|529.98|523.98|0
1620827480000|2021-05-12 13:51:20|530|524|530.02|524.02|530.02|524.02|529.69|523.69|0
1620827490000|2021-05-12 13:51:30|530.03|524.03|530.02|524.02|530.03|524.03|530.02|524.02|0
1620827500000|2021-05-12 13:51:40|530.03|524.03|530.3|524.3|530.3|524.3|530.03|524.03|0
1620827510000|2021-05-12 13:51:50|530.26|524.26|530.54|524.54|530.54|524.54|530.26|524.26|0
1620827520000|2021-05-12 13:52:00|530.6|524.6|530.84|524.84|530.92|524.92|530.59|524.59|0
1620827530000|2021-05-12 13:52:10|530.85|524.85|531.07|525.07|531.09|525.09|530.85|524.85|0
1620827540000|2021-05-12 13:52:20|531.03|525.03|530.65|524.65|531.04|525.04|530.56|524.56|0
1620827550000|2021-05-12 13:52:30|530.66|524.66|530.24|524.24|530.66|524.66|530.12|524.12|0
1620827560000|2021-05-12 13:52:40|530.23|524.23|530.17|524.17|530.23|524.23|530.05|524.05|0
1620827570000|2021-05-12 13:52:50|530.13|524.13|529.85|523.85|530.13|524.13|529.64|523.64|0
1620827580000|2021-05-12 13:53:00|529.79|523.79|529.25|523.25|529.79|523.79|529.25|523.25|0
1620827590000|2021-05-12 13:53:10|529.26|523.26|529.32|523.32|529.32|523.32|529.1|523.1|0
1620827600000|2021-05-12 13:53:20|529.33|523.33|529.17|523.17|529.33|523.33|528.85|522.85|0
1620827610000|2021-05-12 13:53:30|529.18|523.18|528.81|522.81|529.28|523.28|528.8|522.8|0
1620827620000|2021-05-12 13:53:40|528.79|522.79|529.13|523.13|529.13|523.13|528.67|522.67|0
1620827630000|2021-05-12 13:53:50|529.12|523.12|529|523|529.12|523.12|529|523|0
1620827640000|2021-05-12 13:54:00|529.17|523.17|529.3|523.3|529.3|523.3|529.05|523.05|0
1620827650000|2021-05-12 13:54:10|529.29|523.29|529.25|523.25|529.37|523.37|529.25|523.25|0
1620827660000|2021-05-12 13:54:20|529.26|523.26|528.73|522.73|529.26|523.26|528.73|522.73|0
1620827670000|2021-05-12 13:54:30|528.75|522.75|528.51|522.51|528.75|522.75|528.5|522.5|0
1620827680000|2021-05-12 13:54:40|528.52|522.52|528.55|522.55|528.56|522.56|528.52|522.52|0
1620827690000|2021-05-12 13:54:50|528.37|522.37|528.43|522.43|528.43|522.43|528.33|522.33|0
1620827700000|2021-05-12 13:55:00|528.44|522.44|528.24|522.24|528.45|522.45|528.24|522.24|0
1620827710000|2021-05-12 13:55:10|528.39|522.39|528.65|522.65|528.67|522.67|528.39|522.39|0
1620827720000|2021-05-12 13:55:20|528.74|522.74|529.5|523.5|529.5|523.5|528.74|522.74|0
1620827730000|2021-05-12 13:55:30|529.67|523.67|529.68|523.68|530.27|524.27|529.64|523.64|0
1620827740000|2021-05-12 13:55:40|529.69|523.69|529.54|523.54|529.78|523.78|529.53|523.53|0
1620827750000|2021-05-12 13:55:50|529.44|523.44|529.52|523.52|529.55|523.55|529.44|523.44|0
1620827760000|2021-05-12 13:56:00|529.53|523.53|529|523|529.53|523.53|528.96|522.96|0
1620827770000|2021-05-12 13:56:10|529.01|523.01|529.04|523.04|529.04|523.04|529.01|523.01|0
1620827780000|2021-05-12 13:56:20|529.03|523.03|529.3|523.3|529.62|523.62|529.03|523.03|0
1620827790000|2021-05-12 13:56:30|529.25|523.25|529.47|523.47|529.47|523.47|529.25|523.25|0
1620827800000|2021-05-12 13:56:40|529.53|523.53|529.24|523.24|529.53|523.53|529.24|523.24|0
1620827810000|2021-05-12 13:56:50|529.28|523.28|528.87|522.87|529.28|523.28|528.87|522.87|0
1620827820000|2021-05-12 13:57:00|528.91|522.91|528.53|522.53|528.93|522.93|528.52|522.52|0
1620827830000|2021-05-12 13:57:10|528.54|522.54|528.65|522.65|528.65|522.65|528.54|522.54|0
1620827840000|2021-05-12 13:57:20|528.69|522.69|528.96|522.96|528.96|522.96|528.69|522.69|0
1620827850000|2021-05-12 13:57:30|528.89|522.89|528.53|522.53|528.89|522.89|528.52|522.52|0
1620827860000|2021-05-12 13:57:40|528.55|522.55|528.54|522.54|528.64|522.64|528.54|522.54|0
1620827870000|2021-05-12 13:57:50|528.53|522.53|528.69|522.69|528.77|522.77|528.53|522.53|0
1620827880000|2021-05-12 13:58:00|528.82|522.82|528.78|522.78|528.82|522.82|528.76|522.76|0
1620827890000|2021-05-12 13:58:10|528.79|522.79|528.64|522.64|528.79|522.79|528.64|522.64|0
1620827900000|2021-05-12 13:58:20|528.77|522.77|528.78|522.78|528.79|522.79|528.77|522.77|0
1620827910000|2021-05-12 13:58:30|528.77|522.77|528.91|522.91|529.3|523.3|528.77|522.77|0
1620827920000|2021-05-12 13:58:40|528.92|522.92|528.62|522.62|528.94|522.94|528.62|522.62|0
1620827930000|2021-05-12 13:58:50|528.58|522.58|528.56|522.56|528.58|522.58|528.53|522.53|0
1620827940000|2021-05-12 13:59:00|528.58|522.58|528.36|522.36|528.68|522.68|528.36|522.36|0
1620827950000|2021-05-12 13:59:10|528.38|522.38|528.37|522.37|528.46|522.46|528.33|522.33|0
1620827960000|2021-05-12 13:59:20|528.34|522.34|528.13|522.13|528.35|522.35|528.12|522.12|0
1620827970000|2021-05-12 13:59:30|528.16|522.16|527.63|521.63|528.16|522.16|527.63|521.63|0
1620827980000|2021-05-12 13:59:40|527.46|521.46|527.43|521.43|527.49|521.49|527.43|521.43|0
1620827990000|2021-05-12 13:59:50|527.35|521.35|527.55|521.55|527.55|521.55|527.26|521.26|0
1620828000000|2021-05-12 14:00:00|527.66|521.66|527.64|521.64|527.66|521.66|527.54|521.54|0
1620828010000|2021-05-12 14:00:10|527.66|521.66|527.94|521.94|527.94|521.94|527.66|521.66|0
1620828020000|2021-05-12 14:00:20|527.89|521.89|527.75|521.75|527.89|521.89|527.67|521.67|0
1620828030000|2021-05-12 14:00:30|527.76|521.76|527.64|521.64|527.77|521.77|527.64|521.64|0
1620828040000|2021-05-12 14:00:40|527.62|521.62|527.22|521.22|527.62|521.62|527.21|521.21|0
1620828050000|2021-05-12 14:00:50|527.21|521.21|526.78|520.78|527.21|521.21|526.78|520.78|0
1620828060000|2021-05-12 14:01:00|526.81|520.81|526.55|520.55|526.83|520.83|526.55|520.55|0
1620828070000|2021-05-12 14:01:10|526.48|520.48|526.41|520.41|526.48|520.48|526.2|520.2|0
1620828080000|2021-05-12 14:01:20|526.26|520.26|526.05|520.05|526.26|520.26|526.05|520.05|0
1620828090000|2021-05-12 14:01:30|526.07|520.07|525.79|519.79|526.13|520.13|525.79|519.79|0
1620828100000|2021-05-12 14:01:40|525.66|519.66|525.71|519.71|525.94|519.94|525.66|519.66|0
1620828110000|2021-05-12 14:01:50|525.72|519.72|525.95|519.95|526.05|520.05|525.72|519.72|0
1620828120000|2021-05-12 14:02:00|525.96|519.96|526.11|520.11|526.11|520.11|525.96|519.96|0
1620828130000|2021-05-12 14:02:10|526.29|520.29|526.37|520.37|526.47|520.47|526.29|520.29|0
1620828140000|2021-05-12 14:02:20|526.31|520.31|526.03|520.03|526.31|520.31|525.84|519.84|0
1620828150000|2021-05-12 14:02:30|526.02|520.02|526.1|520.1|526.19|520.19|525.98|519.98|0
1620828160000|2021-05-12 14:02:40|526.17|520.17|526.05|520.05|526.19|520.19|526.05|520.05|0
1620828170000|2021-05-12 14:02:50|526.07|520.07|526.56|520.56|526.56|520.56|525.95|519.95|0
1620828180000|2021-05-12 14:03:00|526.55|520.55|526.86|520.86|527.02|521.02|526.55|520.55|0
1620828190000|2021-05-12 14:03:10|526.87|520.87|526.57|520.57|526.87|520.87|526.52|520.52|0
1620828200000|2021-05-12 14:03:20|526.54|520.54|526.23|520.23|526.54|520.54|526.14|520.14|0
1620828210000|2021-05-12 14:03:30|526.32|520.32|526.14|520.14|526.32|520.32|526.12|520.12|0
1620828220000|2021-05-12 14:03:40|526.07|520.07|526.27|520.27|526.27|520.27|526.07|520.07|0
1620828230000|2021-05-12 14:03:50|526.26|520.26|525.86|519.86|526.26|520.26|525.85|519.85|0
1620828240000|2021-05-12 14:04:00|525.95|519.95|526.2|520.2|526.23|520.23|525.95|519.95|0
1620828250000|2021-05-12 14:04:10|526.21|520.21|527.05|521.05|527.05|521.05|526.21|520.21|0
1620828260000|2021-05-12 14:04:20|527.02|521.02|526.63|520.63|527.02|521.02|526.63|520.63|0
1620828270000|2021-05-12 14:04:30|526.64|520.64|526.77|520.77|526.77|520.77|526.64|520.64|0
1620828280000|2021-05-12 14:04:40|526.75|520.75|526.88|520.88|526.88|520.88|526.66|520.66|0
1620828290000|2021-05-12 14:04:50|526.97|520.97|526.82|520.82|526.97|520.97|526.82|520.82|0
1620828300000|2021-05-12 14:05:00|526.84|520.84|526.89|520.89|526.89|520.89|526.84|520.84|0
1620828310000|2021-05-12 14:05:10|527.13|521.13|526.96|520.96|527.13|521.13|526.94|520.94|0
1620828320000|2021-05-12 14:05:20|526.97|520.97|527.46|521.46|527.46|521.46|526.97|520.97|0
1620828330000|2021-05-12 14:05:30|527.54|521.54|528.69|522.69|528.69|522.69|527.54|521.54|0
1620828340000|2021-05-12 14:05:40|529.67|523.67|529.64|523.64|529.79|523.79|529.57|523.57|0
1620828350000|2021-05-12 14:05:50|529.58|523.58|529.14|523.14|529.58|523.58|529.08|523.08|0
1620828360000|2021-05-12 14:06:00|529.11|523.11|528.81|522.81|529.11|523.11|528.81|522.81|0
1620828370000|2021-05-12 14:06:10|528.71|522.71|528.83|522.83|528.83|522.83|528.42|522.42|0
1620828380000|2021-05-12 14:06:20|528.78|522.78|528.65|522.65|528.83|522.83|528.65|522.65|0
1620828390000|2021-05-12 14:06:30|528.68|522.68|528.47|522.47|528.68|522.68|528.47|522.47|0
1620828400000|2021-05-12 14:06:40|528.48|522.48|528.53|522.53|528.53|522.53|528.48|522.48|0
1620828410000|2021-05-12 14:06:50|528.52|522.52|528.63|522.63|528.7|522.7|528.46|522.46|0
1620828420000|2021-05-12 14:07:00|528.57|522.57|528.63|522.63|528.63|522.63|528.46|522.46|0
1620828430000|2021-05-12 14:07:10|528.72|522.72|529.21|523.21|529.22|523.22|528.72|522.72|0
1620828440000|2021-05-12 14:07:20|529.22|523.22|529.13|523.13|529.25|523.25|529.12|523.12|0
1620828450000|2021-05-12 14:07:30|528.93|522.93|528.73|522.73|528.93|522.93|528.73|522.73|0
1620828460000|2021-05-12 14:07:40|528.64|522.64|528.68|522.68|528.68|522.68|528.61|522.61|0
1620828470000|2021-05-12 14:07:50|528.64|522.64|528.35|522.35|528.84|522.84|528.35|522.35|0
1620828480000|2021-05-12 14:08:00|528.3|522.3|527.77|521.77|528.3|522.3|527.77|521.77|0
1620828490000|2021-05-12 14:08:10|527.86|521.86|528.04|522.04|528.04|522.04|527.8|521.8|0
1620828500000|2021-05-12 14:08:20|528.2|522.2|528.01|522.01|528.24|522.24|528.01|522.01|0
1620828510000|2021-05-12 14:08:30|528|522|527.86|521.86|528|522|527.84|521.84|0
1620828520000|2021-05-12 14:08:40|527.71|521.71|527.5|521.5|527.71|521.71|527.49|521.49|0
1620828530000|2021-05-12 14:08:50|527.4|521.4|527.32|521.32|527.42|521.42|527.23|521.23|0
1620828540000|2021-05-12 14:09:00|527.4|521.4|527.55|521.55|527.55|521.55|527.26|521.26|0
1620828550000|2021-05-12 14:09:10|527.53|521.53|527.45|521.45|527.53|521.53|527.44|521.44|0
1620828560000|2021-05-12 14:09:20|527.44|521.44|527.23|521.23|527.44|521.44|527.23|521.23|0
1620828570000|2021-05-12 14:09:30|527.22|521.22|527.19|521.19|527.23|521.23|527.19|521.19|0
1620828580000|2021-05-12 14:09:40|527.3|521.3|527.67|521.67|527.68|521.68|527.25|521.25|0
1620828590000|2021-05-12 14:09:50|527.94|521.94|528.82|522.82|528.82|522.82|527.93|521.93|0
1620828600000|2021-05-12 14:10:00|528.8|522.8|528.52|522.52|528.85|522.85|528.51|522.51|0
1620828610000|2021-05-12 14:10:10|528.33|522.33|528.41|522.41|528.42|522.42|528.3|522.3|0
1620828620000|2021-05-12 14:10:20|528.37|522.37|527.9|521.9|528.37|522.37|527.68|521.68|0
1620828630000|2021-05-12 14:10:30|527.89|521.89|527.95|521.95|527.95|521.95|527.88|521.88|0
1620828640000|2021-05-12 14:10:40|527.97|521.97|527.81|521.81|527.97|521.97|527.78|521.78|0
1620828650000|2021-05-12 14:10:50|527.83|521.83|527.7|521.7|527.83|521.83|527.7|521.7|0
1620828660000|2021-05-12 14:11:00|527.58|521.58|527.33|521.33|527.58|521.58|527.33|521.33|0
1620828670000|2021-05-12 14:11:10|527.28|521.28|527.19|521.19|527.29|521.29|527.19|521.19|0
1620828680000|2021-05-12 14:11:20|527.18|521.18|527.11|521.11|527.18|521.18|527.08|521.08|0
1620828690000|2021-05-12 14:11:30|527.08|521.08|527.14|521.14|527.15|521.15|527.08|521.08|0
1620828700000|2021-05-12 14:11:40|527.15|521.15|526.62|520.62|527.15|521.15|526.62|520.62|0
1620828710000|2021-05-12 14:11:50|526.61|520.61|526.2|520.2|526.61|520.61|526.2|520.2|0
1620828720000|2021-05-12 14:12:00|526.23|520.23|526.27|520.27|526.27|520.27|526.17|520.17|0
1620828730000|2021-05-12 14:12:10|526.3|520.3|526.44|520.44|526.44|520.44|526.29|520.29|0
1620828740000|2021-05-12 14:12:20|526.39|520.39|526.59|520.59|526.59|520.59|526.38|520.38|0
1620828750000|2021-05-12 14:12:30|526.55|520.55|526.98|520.98|527.05|521.05|526.55|520.55|0
1620828760000|2021-05-12 14:12:40|526.97|520.97|526.54|520.54|526.97|520.97|526.54|520.54|0
1620828770000|2021-05-12 14:12:50|526.48|520.48|526.08|520.08|526.48|520.48|526.07|520.07|0
1620828780000|2021-05-12 14:13:00|526.09|520.09|525.88|519.88|526.09|520.09|525.88|519.88|0
1620828790000|2021-05-12 14:13:10|525.93|519.93|525.75|519.75|526.13|520.13|525.75|519.75|0
1620828800000|2021-05-12 14:13:20|525.64|519.64|525.49|519.49|525.64|519.64|525.44|519.44|0
1620828810000|2021-05-12 14:13:30|525.78|519.78|526.04|520.04|526.14|520.14|525.78|519.78|0
1620828820000|2021-05-12 14:13:40|526.13|520.13|526.09|520.09|526.13|520.13|526.07|520.07|0
1620828830000|2021-05-12 14:13:50|526.29|520.29|526.49|520.49|526.49|520.49|526.28|520.28|0
1620828840000|2021-05-12 14:14:00|526.33|520.33|526.49|520.49|526.67|520.67|526.33|520.33|0
1620828850000|2021-05-12 14:14:10|526.46|520.46|526.45|520.45|526.51|520.51|526.45|520.45|0
1620828860000|2021-05-12 14:14:20|526.54|520.54|526.18|520.18|526.54|520.54|526.09|520.09|0
1620828870000|2021-05-12 14:14:30|526.11|520.11|526.09|520.09|526.11|520.11|526.08|520.08|0
1620828880000|2021-05-12 14:14:40|526.1|520.1|526.12|520.12|526.12|520.12|526.09|520.09|0
1620828890000|2021-05-12 14:14:50|526|520|525.99|519.99|526.2|520.2|525.99|519.99|0
1620828900000|2021-05-12 14:15:00|525.98|519.98|525.97|519.97|526.01|520.01|525.96|519.96|0
1620828910000|2021-05-12 14:15:10|526|520|526.12|520.12|526.12|520.12|526|520|0
1620828920000|2021-05-12 14:15:20|526.13|520.13|526.14|520.14|526.23|520.23|526.11|520.11|0
1620828930000|2021-05-12 14:15:30|526.13|520.13|526.19|520.19|526.19|520.19|526|520|0
1620828940000|2021-05-12 14:15:40|526.17|520.17|526.27|520.27|526.27|520.27|526.13|520.13|0
1620828950000|2021-05-12 14:15:50|526.28|520.28|526.62|520.62|526.63|520.63|526.28|520.28|0
1620828960000|2021-05-12 14:16:00|526.68|520.68|526.4|520.4|526.68|520.68|526.4|520.4|0
1620828970000|2021-05-12 14:16:10|526.36|520.36|526.14|520.14|526.36|520.36|526.14|520.14|0
1620828980000|2021-05-12 14:16:20|526.15|520.15|526.1|520.1|526.16|520.16|526.09|520.09|0
1620828990000|2021-05-12 14:16:30|526.09|520.09|525.86|519.86|526.09|520.09|525.86|519.86|0
1620829000000|2021-05-12 14:16:40|525.85|519.85|525.67|519.67|525.85|519.85|525.66|519.66|0
1620829010000|2021-05-12 14:16:50|525.69|519.69|525.94|519.94|525.94|519.94|525.69|519.69|0
1620829020000|2021-05-12 14:17:00|525.97|519.97|525.8|519.8|525.97|519.97|525.77|519.77|0
1620829030000|2021-05-12 14:17:10|525.69|519.69|525.48|519.48|525.72|519.72|525.48|519.48|0
1620829040000|2021-05-12 14:17:20|525.27|519.27|525.71|519.71|525.71|519.71|525.27|519.27|0
1620829050000|2021-05-12 14:17:30|525.73|519.73|525.95|519.95|525.95|519.95|525.73|519.73|0
1620829060000|2021-05-12 14:17:40|525.94|519.94|525.67|519.67|525.94|519.94|525.67|519.67|0
1620829070000|2021-05-12 14:17:50|525.68|519.68|525.64|519.64|525.68|519.68|525.63|519.63|0
1620829080000|2021-05-12 14:18:00|525.66|519.66|525.52|519.52|525.66|519.66|525.52|519.52|0
1620829090000|2021-05-12 14:18:10|525.55|519.55|525.48|519.48|525.56|519.56|525.46|519.46|0
1620829100000|2021-05-12 14:18:20|525.46|519.46|525.33|519.33|525.46|519.46|525.31|519.31|0
1620829110000|2021-05-12 14:18:30|525.35|519.35|525.47|519.47|525.47|519.47|525.27|519.27|0
1620829120000|2021-05-12 14:18:40|525.46|519.46|525.19|519.19|525.46|519.46|525.19|519.19|0
1620829130000|2021-05-12 14:18:50|525.25|519.25|525.19|519.19|525.26|519.26|525.19|519.19|0
1620829140000|2021-05-12 14:19:00|525.21|519.21|525.02|519.02|525.21|519.21|525.02|519.02|0
1620829150000|2021-05-12 14:19:10|525.01|519.01|525.03|519.03|525.03|519.03|524.74|518.74|0
1620829160000|2021-05-12 14:19:20|525.02|519.02|525.08|519.08|525.08|519.08|525.02|519.02|0
1620829170000|2021-05-12 14:19:30|525.3|519.3|525.08|519.08|525.48|519.48|525.08|519.08|0
1620829180000|2021-05-12 14:19:40|525.09|519.09|525.04|519.04|525.09|519.09|525|519|0
1620829190000|2021-05-12 14:19:50|525.05|519.05|524.88|518.88|525.05|519.05|524.88|518.88|0
1620829200000|2021-05-12 14:20:00|524.87|518.87|524.46|518.46|524.88|518.88|524.46|518.46|0
1620829210000|2021-05-12 14:20:10|524.47|518.47|524.59|518.59|524.59|518.59|524.47|518.47|0
1620829220000|2021-05-12 14:20:20|524.68|518.68|524.66|518.66|524.69|518.69|524.61|518.61|0
1620829230000|2021-05-12 14:20:30|524.69|518.69|524.69|518.69|524.69|518.69|524.69|518.69|0
1620829240000|2021-05-12 14:20:40|524.79|518.79|525.34|519.34|525.34|519.34|524.79|518.79|0
1620829250000|2021-05-12 14:20:50|525.47|519.47|525.79|519.79|525.79|519.79|525.47|519.47|0
1620829260000|2021-05-12 14:21:00|525.7|519.7|526.01|520.01|526.12|520.12|525.7|519.7|0
1620829270000|2021-05-12 14:21:10|526.17|520.17|526.15|520.15|526.17|520.17|526.09|520.09|0
1620829280000|2021-05-12 14:21:20|526.05|520.05|525.93|519.93|526.05|520.05|525.93|519.93|0
1620829290000|2021-05-12 14:21:30|525.96|519.96|525.86|519.86|525.96|519.96|525.85|519.85|0
1620829300000|2021-05-12 14:21:40|526.13|520.13|526.14|520.14|526.14|520.14|526.13|520.13|0
1620829310000|2021-05-12 14:21:50|526.13|520.13|526.08|520.08|526.13|520.13|526.08|520.08|0
1620829320000|2021-05-12 14:22:00|526.11|520.11|526.12|520.12|526.15|520.15|526.11|520.11|0
1620829330000|2021-05-12 14:22:10|526.27|520.27|526.35|520.35|526.35|520.35|526.03|520.03|0
1620829340000|2021-05-12 14:22:20|526.37|520.37|526.48|520.48|526.48|520.48|526.37|520.37|0
1620829350000|2021-05-12 14:22:30|526.38|520.38|526.39|520.39|526.39|520.39|526.38|520.38|0
1620829360000|2021-05-12 14:22:40|526.08|520.08|525.79|519.79|526.08|520.08|525.79|519.79|0
1620829370000|2021-05-12 14:22:50|525.8|519.8|525.7|519.7|525.86|519.86|525.7|519.7|0
1620829380000|2021-05-12 14:23:00|525.69|519.69|525.37|519.37|525.69|519.69|525.37|519.37|0
1620829390000|2021-05-12 14:23:10|525.1|519.1|525.04|519.04|525.11|519.11|525.04|519.04|0
1620829400000|2021-05-12 14:23:20|525.02|519.02|524.89|518.89|525.02|519.02|524.87|518.87|0
1620829410000|2021-05-12 14:23:30|524.88|518.88|524.92|518.92|524.92|518.92|524.88|518.88|0
1620829420000|2021-05-12 14:23:40|525.09|519.09|525.01|519.01|525.12|519.12|525.01|519.01|0
1620829430000|2021-05-12 14:23:50|525.08|519.08|524.96|518.96|525.11|519.11|524.96|518.96|0
1620829440000|2021-05-12 14:24:00|524.92|518.92|524.84|518.84|524.92|518.92|524.83|518.83|0
1620829450000|2021-05-12 14:24:10|524.8|518.8|524.81|518.81|524.82|518.82|524.8|518.8|0
1620829460000|2021-05-12 14:24:20|524.82|518.82|524.42|518.42|524.82|518.82|524.42|518.42|0
1620829470000|2021-05-12 14:24:30|524.41|518.41|524.01|518.01|524.43|518.43|524.01|518.01|0
1620829480000|2021-05-12 14:24:40|524.14|518.14|524.16|518.16|524.16|518.16|524.13|518.13|0
1620829490000|2021-05-12 14:24:50|524.17|518.17|524.26|518.26|524.26|518.26|524.17|518.17|0
1620829500000|2021-05-12 14:25:00|524.53|518.53|524.56|518.56|524.56|518.56|524.53|518.53|0
1620829510000|2021-05-12 14:25:10|524.55|518.55|524.43|518.43|524.57|518.57|524.43|518.43|0
1620829520000|2021-05-12 14:25:20|524.44|518.44|524.44|518.44|524.47|518.47|524.44|518.44|0
1620829530000|2021-05-12 14:25:30|524.51|518.51|524.66|518.66|524.66|518.66|524.51|518.51|0
1620829540000|2021-05-12 14:25:40|524.65|518.65|524.64|518.64|524.68|518.68|524.57|518.57|0
1620829550000|2021-05-12 14:25:50|524.71|518.71|524.97|518.97|524.97|518.97|524.71|518.71|0
1620829560000|2021-05-12 14:26:00|524.78|518.78|524.53|518.53|524.78|518.78|524.53|518.53|0
1620829570000|2021-05-12 14:26:10|524.43|518.43|524.55|518.55|524.56|518.56|524.43|518.43|0
1620829580000|2021-05-12 14:26:20|524.57|518.57|524.53|518.53|524.57|518.57|524.51|518.51|0
1620829590000|2021-05-12 14:26:30|524.52|518.52|524.37|518.37|524.52|518.52|524.37|518.37|0
1620829600000|2021-05-12 14:26:40|524.36|518.36|524.24|518.24|524.36|518.36|524.14|518.14|0
1620829610000|2021-05-12 14:26:50|524.21|518.21|524.26|518.26|524.31|518.31|524.21|518.21|0
1620829620000|2021-05-12 14:27:00|524.22|518.22|524.11|518.11|524.22|518.22|524.01|518.01|0
1620829630000|2021-05-12 14:27:10|524.12|518.12|523.79|517.79|524.12|518.12|523.79|517.79|0
1620829640000|2021-05-12 14:27:20|524.08|518.08|524.6|518.6|524.6|518.6|524.08|518.08|0
1620829650000|2021-05-12 14:27:30|524.81|518.81|524.78|518.78|524.87|518.87|524.78|518.78|0
1620829660000|2021-05-12 14:27:40|524.69|518.69|524.57|518.57|524.73|518.73|524.57|518.57|0
1620829670000|2021-05-12 14:27:50|524.68|518.68|524.37|518.37|524.68|518.68|524.37|518.37|0
1620829680000|2021-05-12 14:28:00|524.39|518.39|524.46|518.46|524.46|518.46|524.38|518.38|0
1620829690000|2021-05-12 14:28:10|524.45|518.45|524.54|518.54|524.58|518.58|524.39|518.39|0
1620829700000|2021-05-12 14:28:20|524.53|518.53|524.51|518.51|524.54|518.54|524.51|518.51|0
1620829710000|2021-05-12 14:28:30|524.47|518.47|524.84|518.84|524.84|518.84|524.47|518.47|0
1620829720000|2021-05-12 14:28:40|524.83|518.83|524.63|518.63|524.84|518.84|524.63|518.63|0
1620829730000|2021-05-12 14:28:50|524.64|518.64|524.62|518.62|524.64|518.64|524.62|518.62|0
1620829740000|2021-05-12 14:29:00|524.61|518.61|524.22|518.22|524.61|518.61|524.22|518.22|0
1620829750000|2021-05-12 14:29:10|524.21|518.21|523.83|517.83|524.21|518.21|523.83|517.83|0
1620829760000|2021-05-12 14:29:20|523.82|517.82|523.38|517.38|523.82|517.82|523.38|517.38|0
1620829770000|2021-05-12 14:29:30|523.35|517.35|522.95|516.95|523.36|517.36|522.95|516.95|0
1620829780000|2021-05-12 14:29:40|522.96|516.96|522.86|516.86|522.96|516.96|522.86|516.86|0
1620829790000|2021-05-12 14:29:50|522.87|516.87|522.8|516.8|522.94|516.94|522.8|516.8|0
1620829800000|2021-05-12 14:30:00|522.75|516.75|522.64|516.64|522.75|516.75|522.37|516.37|0
1620829810000|2021-05-12 14:30:10|522.66|516.66|522.3|516.3|522.7|516.7|522.3|516.3|0
1620829820000|2021-05-12 14:30:20|522.23|516.23|522.48|516.48|522.48|516.48|522.08|516.08|0
1620829830000|2021-05-12 14:30:30|522.54|516.54|522.47|516.47|522.57|516.57|522.47|516.47|0
1620829840000|2021-05-12 14:30:40|522.37|516.37|522.39|516.39|522.4|516.4|522.37|516.37|0
1620829850000|2021-05-12 14:30:50|522.42|516.42|522.37|516.37|522.42|516.42|522.29|516.29|0
1620829860000|2021-05-12 14:31:00|522.38|516.38|522.41|516.41|522.43|516.43|522.3|516.3|0
1620829870000|2021-05-12 14:31:10|522.71|516.71|522.54|516.54|522.73|516.73|522.54|516.54|0
1620829880000|2021-05-12 14:31:20|522.55|516.55|522.43|516.43|522.55|516.55|522.34|516.34|0
1620829890000|2021-05-12 14:31:30|522.5|516.5|522.78|516.78|522.78|516.78|522.49|516.49|0
1620829900000|2021-05-12 14:31:40|522.79|516.79|523.27|517.27|523.27|517.27|522.79|516.79|0
1620829910000|2021-05-12 14:31:50|523.26|517.26|522.99|516.99|523.26|517.26|522.96|516.96|0
1620829920000|2021-05-12 14:32:00|523|517|522.92|516.92|523.05|517.05|522.92|516.92|0
1620829930000|2021-05-12 14:32:10|522.93|516.93|522.62|516.62|522.93|516.93|522.62|516.62|0
1620829940000|2021-05-12 14:32:20|522.58|516.58|521.97|515.97|522.58|516.58|521.86|515.86|0
1620829950000|2021-05-12 14:32:30|521.87|515.87|521.55|515.55|521.87|515.87|521.55|515.55|0
1620829960000|2021-05-12 14:32:40|521.61|515.61|521.53|515.53|521.61|515.61|521.4|515.4|0
1620829970000|2021-05-12 14:32:50|521.51|515.51|521.44|515.44|521.62|515.62|521.43|515.43|0
1620829980000|2021-05-12 14:33:00|521.46|515.46|521.45|515.45|521.46|515.46|521.3|515.3|0
1620829990000|2021-05-12 14:33:10|521.46|515.46|521.44|515.44|521.46|515.46|521.44|515.44|0
1620830000000|2021-05-12 14:33:20|521.41|515.41|521.46|515.46|521.48|515.48|521.35|515.35|0
1620830010000|2021-05-12 14:33:30|521.47|515.47|520.95|514.95|521.47|515.47|520.95|514.95|0
1620830020000|2021-05-12 14:33:40|520.86|514.86|521.24|515.24|521.24|515.24|520.86|514.86|0
1620830030000|2021-05-12 14:33:50|521.25|515.25|520.96|514.96|521.25|515.25|520.96|514.96|0
1620830040000|2021-05-12 14:34:00|520.95|514.95|521.21|515.21|521.21|515.21|520.95|514.95|0
1620830050000|2021-05-12 14:34:10|521.22|515.22|521.44|515.44|521.49|515.49|521.22|515.22|0
1620830060000|2021-05-12 14:34:20|521.41|515.41|521.4|515.4|521.52|515.52|521.4|515.4|0
1620830070000|2021-05-12 14:34:30|521.37|515.37|521.38|515.38|521.38|515.38|521.36|515.36|0
1620830080000|2021-05-12 14:34:40|521.39|515.39|521.65|515.65|521.65|515.65|521.39|515.39|0
1620830090000|2021-05-12 14:34:50|521.62|515.62|521.61|515.61|521.63|515.63|521.6|515.6|0
1620830100000|2021-05-12 14:35:00|521.6|515.6|521.62|515.62|521.67|515.67|521.6|515.6|0
1620830110000|2021-05-12 14:35:10|521.52|515.52|519.68|513.68|521.52|515.52|519.68|513.68|0
1620830120000|2021-05-12 14:35:20|519.59|513.59|518.68|512.68|519.59|513.59|518.68|512.68|0
1620830130000|2021-05-12 14:35:30|519.05|513.05|519.72|513.72|519.72|513.72|519.05|513.05|0
1620830140000|2021-05-12 14:35:40|519.76|513.76|520.03|514.03|520.06|514.06|519.76|513.76|0
1620830150000|2021-05-12 14:35:50|520.04|514.04|520.02|514.02|520.07|514.07|520.02|514.02|0
1620830160000|2021-05-12 14:36:00|519.92|513.92|519.81|513.81|519.92|513.92|519.65|513.65|0
1620830170000|2021-05-12 14:36:10|519.8|513.8|519.99|513.99|519.99|513.99|519.8|513.8|0
1620830180000|2021-05-12 14:36:20|520.18|514.18|520.45|514.45|520.45|514.45|520.18|514.18|0
1620830190000|2021-05-12 14:36:30|520.46|514.46|520.48|514.48|520.52|514.52|520.45|514.45|0
1620830200000|2021-05-12 14:36:40|520.51|514.51|520.51|514.51|520.52|514.52|520.5|514.5|0
1620830210000|2021-05-12 14:36:50|520.52|514.52|520.39|514.39|520.57|514.57|520.39|514.39|0
1620830220000|2021-05-12 14:37:00|520.4|514.4|520.52|514.52|520.52|514.52|520.38|514.38|0
1620830230000|2021-05-12 14:37:10|520.51|514.51|520.52|514.52|520.52|514.52|520.51|514.51|0
1620830240000|2021-05-12 14:37:20|520.59|514.59|520.66|514.66|520.68|514.68|520.58|514.58|0
1620830250000|2021-05-12 14:37:30|520.69|514.69|520.91|514.91|520.91|514.91|520.69|514.69|0
1620830260000|2021-05-12 14:37:40|520.85|514.85|520.94|514.94|520.95|514.95|520.85|514.85|0
1620830270000|2021-05-12 14:37:50|520.88|514.88|520.82|514.82|520.88|514.88|520.81|514.81|0
1620830280000|2021-05-12 14:38:00|521.72|515.72|521.86|515.86|521.86|515.86|521.72|515.72|0
1620830290000|2021-05-12 14:38:10|521.85|515.85|522.21|516.21|522.26|516.26|521.85|515.85|0
1620830300000|2021-05-12 14:38:20|522.2|516.2|522.26|516.26|522.26|516.26|522|516|0
1620830310000|2021-05-12 14:38:30|522.25|516.25|522.43|516.43|522.43|516.43|522.25|516.25|0
1620830320000|2021-05-12 14:38:40|522.46|516.46|522.4|516.4|522.52|516.52|522.4|516.4|0
1620830330000|2021-05-12 14:38:50|522.43|516.43|522.34|516.34|522.43|516.43|522.31|516.31|0
1620830340000|2021-05-12 14:39:00|522.32|516.32|522.21|516.21|522.35|516.35|522.14|516.14|0
1620830350000|2021-05-12 14:39:10|522.2|516.2|521.8|515.8|522.2|516.2|521.8|515.8|0
1620830360000|2021-05-12 14:39:20|521.79|515.79|522.08|516.08|522.09|516.09|521.72|515.72|0
1620830370000|2021-05-12 14:39:30|522.07|516.07|522.33|516.33|522.33|516.33|522.07|516.07|0
1620830380000|2021-05-12 14:39:40|522.35|516.35|522.52|516.52|522.52|516.52|522.35|516.35|0
1620830390000|2021-05-12 14:39:50|522.48|516.48|522.37|516.37|522.48|516.48|522.37|516.37|0
1620830400000|2021-05-12 14:40:00|522.34|516.34|522.34|516.34|522.34|516.34|522.23|516.23|0
1620830410000|2021-05-12 14:40:10|522.39|516.39|522.94|516.94|522.97|516.97|522.39|516.39|0
1620830420000|2021-05-12 14:40:20|522.93|516.93|522.83|516.83|522.93|516.93|522.82|516.82|0
1620830430000|2021-05-12 14:40:30|522.82|516.82|522.57|516.57|522.82|516.82|522.52|516.52|0
1620830440000|2021-05-12 14:40:40|522.56|516.56|522.49|516.49|522.57|516.57|522.46|516.46|0
1620830450000|2021-05-12 14:40:50|522.48|516.48|522.5|516.5|522.52|516.52|522.48|516.48|0
1620830460000|2021-05-12 14:41:00|522.44|516.44|522.78|516.78|522.78|516.78|522.44|516.44|0
1620830470000|2021-05-12 14:41:10|522.77|516.77|522.54|516.54|522.77|516.77|522.49|516.49|0
1620830480000|2021-05-12 14:41:20|522.55|516.55|522.44|516.44|522.55|516.55|522.41|516.41|0
1620830490000|2021-05-12 14:41:30|522.3|516.3|522.28|516.28|522.36|516.36|522.28|516.28|0
1620830500000|2021-05-12 14:41:40|522.29|516.29|522.13|516.13|522.31|516.31|522.13|516.13|0
1620830510000|2021-05-12 14:41:50|522.23|516.23|522.04|516.04|522.24|516.24|522.04|516.04|0
1620830520000|2021-05-12 14:42:00|522.05|516.05|522.05|516.05|522.05|516.05|522.04|516.04|0
1620830530000|2021-05-12 14:42:10|522.04|516.04|522.13|516.13|522.27|516.27|522.04|516.04|0
1620830540000|2021-05-12 14:42:20|522.1|516.1|521.99|515.99|522.1|516.1|521.98|515.98|0
1620830550000|2021-05-12 14:42:30|521.98|515.98|521.98|515.98|521.98|515.98|521.97|515.97|0
1620830560000|2021-05-12 14:42:40|521.99|515.99|522|516|522|516|521.99|515.99|0
1620830570000|2021-05-12 14:42:50|522.01|516.01|521.85|515.85|522.01|516.01|521.81|515.81|0
1620830580000|2021-05-12 14:43:00|521.9|515.9|521.86|515.86|521.93|515.93|521.86|515.86|0
1620830590000|2021-05-12 14:43:10|521.84|515.84|521.71|515.71|521.84|515.84|521.71|515.71|0
1620830600000|2021-05-12 14:43:20|521.69|515.69|521.51|515.51|521.69|515.69|521.51|515.51|0
1620830610000|2021-05-12 14:43:30|521.5|515.5|521.31|515.31|521.5|515.5|521.31|515.31|0
1620830620000|2021-05-12 14:43:40|521.3|515.3|521.02|515.02|521.31|515.31|521|515|0
1620830630000|2021-05-12 14:43:50|521|515|521.09|515.09|521.09|515.09|520.92|514.92|0
1620830640000|2021-05-12 14:44:00|521.08|515.08|520.52|514.52|521.08|515.08|520.38|514.38|0
1620830650000|2021-05-12 14:44:10|520.51|514.51|520.49|514.49|520.52|514.52|520.48|514.48|0
1620830660000|2021-05-12 14:44:20|520.5|514.5|520.56|514.56|520.56|514.56|520.5|514.5|0
1620830670000|2021-05-12 14:44:30|520.61|514.61|520.69|514.69|520.69|514.69|520.6|514.6|0
1620830680000|2021-05-12 14:44:40|520.7|514.7|520.63|514.63|520.7|514.7|520.63|514.63|0
1620830690000|2021-05-12 14:44:50|520.64|514.64|520.64|514.64|520.64|514.64|520.64|514.64|0
1620830700000|2021-05-12 14:45:00|520.77|514.77|520.64|514.64|520.77|514.77|520.64|514.64|0
1620830710000|2021-05-12 14:45:10|520.65|514.65|520.31|514.31|520.65|514.65|520.29|514.29|0
1620830720000|2021-05-12 14:45:20|519.77|513.77|519.79|513.79|519.79|513.79|519.73|513.73|0
1620830730000|2021-05-12 14:45:30|519.9|513.9|520.8|514.8|520.8|514.8|519.89|513.89|0
1620830740000|2021-05-12 14:45:40|520.82|514.82|521.15|515.15|521.15|515.15|520.82|514.82|0
1620830750000|2021-05-12 14:45:50|521.14|515.14|521.58|515.58|521.58|515.58|521.14|515.14|0
1620830760000|2021-05-12 14:46:00|521.59|515.59|521.18|515.18|521.59|515.59|521.17|515.17|0
1620830770000|2021-05-12 14:46:10|521.17|515.17|521.25|515.25|521.26|515.26|521.17|515.17|0
1620830780000|2021-05-12 14:46:20|521.26|515.26|521.23|515.23|521.26|515.26|521.22|515.22|0
1620830790000|2021-05-12 14:46:30|521.19|515.19|521.07|515.07|521.2|515.2|521.06|515.06|0
1620830800000|2021-05-12 14:46:40|521.08|515.08|521.27|515.27|521.27|515.27|521.08|515.08|0
1620830810000|2021-05-12 14:46:50|521.52|515.52|521.62|515.62|521.62|515.62|521.52|515.52|0
1620830820000|2021-05-12 14:47:00|521.59|515.59|521.6|515.6|521.61|515.61|521.59|515.59|0
1620830830000|2021-05-12 14:47:10|521.62|515.62|521.85|515.85|521.85|515.85|521.61|515.61|0
1620830840000|2021-05-12 14:47:20|521.86|515.86|521.85|515.85|521.86|515.86|521.85|515.85|0
1620830850000|2021-05-12 14:47:30|521.86|515.86|521.91|515.91|521.91|515.91|521.86|515.86|0
1620830860000|2021-05-12 14:47:40|521.94|515.94|522.08|516.08|522.08|516.08|521.92|515.92|0
1620830870000|2021-05-12 14:47:50|522.26|516.26|522.15|516.15|522.27|516.27|522.15|516.15|0
1620830880000|2021-05-12 14:48:00|522.13|516.13|522.11|516.11|522.13|516.13|522.11|516.11|0
1620830890000|2021-05-12 14:48:10|522.1|516.1|522.16|516.16|522.19|516.19|522.1|516.1|0
1620830900000|2021-05-12 14:48:20|522.11|516.11|521.84|515.84|522.11|516.11|521.75|515.75|0
1620830910000|2021-05-12 14:48:30|521.85|515.85|521.83|515.83|521.88|515.88|521.81|515.81|0
1620830920000|2021-05-12 14:48:40|522.08|516.08|522.04|516.04|522.08|516.08|522.03|516.03|0
1620830930000|2021-05-12 14:48:50|522.05|516.05|521.99|515.99|522.05|516.05|521.97|515.97|0
1620830940000|2021-05-12 14:49:00|522|516|521.9|515.9|522.01|516.01|521.89|515.89|0
1620830950000|2021-05-12 14:49:10|522.01|516.01|521.98|515.98|522.02|516.02|521.98|515.98|0
1620830960000|2021-05-12 14:49:20|521.92|515.92|521.89|515.89|521.94|515.94|521.89|515.89|0
1620830970000|2021-05-12 14:49:30|521.9|515.9|521.71|515.71|521.9|515.9|521.71|515.71|0
1620830980000|2021-05-12 14:49:40|521.72|515.72|521.81|515.81|521.81|515.81|521.72|515.72|0
1620830990000|2021-05-12 14:49:50|521.85|515.85|521.81|515.81|521.85|515.85|521.78|515.78|0
1620831000000|2021-05-12 14:50:00|521.8|515.8|521.69|515.69|521.8|515.8|521.68|515.68|0
1620831010000|2021-05-12 14:50:10|521.7|515.7|521.71|515.71|521.71|515.71|521.7|515.7|0
1620831020000|2021-05-12 14:50:20|521.76|515.76|521.85|515.85|521.86|515.86|521.75|515.75|0
1620831030000|2021-05-12 14:50:30|521.84|515.84|521.87|515.87|521.87|515.87|521.84|515.84|0
1620831040000|2021-05-12 14:50:40|521.86|515.86|521.8|515.8|521.86|515.86|521.8|515.8|0
1620831050000|2021-05-12 14:50:50|521.79|515.79|521.75|515.75|521.79|515.79|521.75|515.75|0
1620831060000|2021-05-12 14:51:00|521.74|515.74|521.81|515.81|521.82|515.82|521.74|515.74|0
1620831070000|2021-05-12 14:51:10|521.82|515.82|521.82|515.82|521.83|515.83|521.82|515.82|0
1620831080000|2021-05-12 14:51:20|521.81|515.81|521.83|515.83|521.83|515.83|521.81|515.81|0
1620831090000|2021-05-12 14:51:30|521.74|515.74|521.7|515.7|521.74|515.74|521.68|515.68|0
1620831100000|2021-05-12 14:51:40|521.69|515.69|521.54|515.54|521.69|515.69|521.54|515.54|0
1620831110000|2021-05-12 14:51:50|521.52|515.52|521.69|515.69|521.69|515.69|521.52|515.52|0
1620831120000|2021-05-12 14:52:00|521.68|515.68|521.71|515.71|521.77|515.77|521.68|515.68|0
1620831130000|2021-05-12 14:52:10|521.7|515.7|521.9|515.9|521.9|515.9|521.69|515.69|0
1620831140000|2021-05-12 14:52:20|521.89|515.89|522.06|516.06|522.07|516.07|521.89|515.89|0
1620831150000|2021-05-12 14:52:30|522.05|516.05|522.3|516.3|522.3|516.3|522.05|516.05|0
1620831160000|2021-05-12 14:52:40|522.21|516.21|522.2|516.2|522.22|516.22|522.2|516.2|0
1620831170000|2021-05-12 14:52:50|522.11|516.11|522.09|516.09|522.12|516.12|522.09|516.09|0
1620831180000|2021-05-12 14:53:00|522.16|516.16|521.88|515.88|522.16|516.16|521.88|515.88|0
1620831190000|2021-05-12 14:53:10|521.87|515.87|521.5|515.5|521.87|515.87|521.5|515.5|0
1620831200000|2021-05-12 14:53:20|521.47|515.47|521.46|515.46|521.47|515.47|521.46|515.46|0
1620831210000|2021-05-12 14:53:30|521.48|515.48|521.46|515.46|521.48|515.48|521.43|515.43|0
1620831220000|2021-05-12 14:53:40|521.47|515.47|521.47|515.47|521.5|515.5|521.46|515.46|0
1620831230000|2021-05-12 14:53:50|521.46|515.46|521.27|515.27|521.46|515.46|521.26|515.26|0
1620831240000|2021-05-12 14:54:00|521.26|515.26|521.19|515.19|521.26|515.26|521.19|515.19|0
1620831250000|2021-05-12 14:54:10|521.18|515.18|520.96|514.96|521.18|515.18|520.96|514.96|0
1620831260000|2021-05-12 14:54:20|520.88|514.88|521.05|515.05|521.05|515.05|520.88|514.88|0
1620831270000|2021-05-12 14:54:30|521.04|515.04|521.04|515.04|521.11|515.11|521.03|515.03|0
1620831280000|2021-05-12 14:54:40|521.07|515.07|520.83|514.83|521.07|515.07|520.83|514.83|0
1620831290000|2021-05-12 14:54:50|520.74|514.74|520.3|514.3|520.74|514.74|520.3|514.3|0
1620831300000|2021-05-12 14:55:00|520.31|514.31|520.27|514.27|520.31|514.31|520.27|514.27|0
1620831310000|2021-05-12 14:55:10|520.28|514.28|520.54|514.54|520.54|514.54|520.28|514.28|0
1620831320000|2021-05-12 14:55:20|520.55|514.55|520.69|514.69|520.69|514.69|520.55|514.55|0
1620831330000|2021-05-12 14:55:30|520.66|514.66|520.73|514.73|520.99|514.99|520.64|514.64|0
1620831340000|2021-05-12 14:55:40|520.74|514.74|520.73|514.73|520.74|514.74|520.73|514.73|0
1620831350000|2021-05-12 14:55:50|520.74|514.74|520.85|514.85|520.85|514.85|520.74|514.74|0
1620831360000|2021-05-12 14:56:00|520.57|514.57|520.46|514.46|520.57|514.57|520.44|514.44|0
1620831370000|2021-05-12 14:56:10|520.45|514.45|520.12|514.12|520.46|514.46|520.12|514.12|0
1620831380000|2021-05-12 14:56:20|520.11|514.11|520.2|514.2|520.22|514.22|520.11|514.11|0
1620831390000|2021-05-12 14:56:30|520.14|514.14|520.14|514.14|520.15|514.15|520.14|514.14|0
1620831400000|2021-05-12 14:56:40|520.16|514.16|520.17|514.17|520.2|514.2|520.16|514.16|0
1620831410000|2021-05-12 14:56:50|520.18|514.18|520.17|514.17|520.18|514.18|520.17|514.17|0
1620831420000|2021-05-12 14:57:00|520.16|514.16|520.27|514.27|520.27|514.27|520.15|514.15|0
1620831430000|2021-05-12 14:57:10|520.17|514.17|520.05|514.05|520.17|514.17|520.05|514.05|0
1620831440000|2021-05-12 14:57:20|520.01|514.01|519.9|513.9|520.01|514.01|519.89|513.89|0
1620831450000|2021-05-12 14:57:30|519.86|513.86|519.7|513.7|519.87|513.87|519.7|513.7|0
1620831460000|2021-05-12 14:57:40|519.69|513.69|519.68|513.68|519.72|513.72|519.67|513.67|0
1620831470000|2021-05-12 14:57:50|519.71|513.71|520.2|514.2|520.2|514.2|519.71|513.71|0
1620831480000|2021-05-12 14:58:00|520.23|514.23|520.1|514.1|520.32|514.32|520.1|514.1|0
1620831490000|2021-05-12 14:58:10|520.11|514.11|520.38|514.38|520.39|514.39|520.11|514.11|0
1620831500000|2021-05-12 14:58:20|520.39|514.39|520.38|514.38|520.39|514.39|520.38|514.38|0
1620831510000|2021-05-12 14:58:30|520.35|514.35|520.32|514.32|520.35|514.35|520.31|514.31|0
1620831520000|2021-05-12 14:58:40|520.2|514.2|519.83|513.83|520.2|514.2|519.83|513.83|0
1620831530000|2021-05-12 14:58:50|519.82|513.82|520.1|514.1|520.1|514.1|519.82|513.82|0
1620831540000|2021-05-12 14:59:00|520.09|514.09|520.07|514.07|520.11|514.11|520.07|514.07|0
1620831550000|2021-05-12 14:59:10|520.06|514.06|519.92|513.92|520.06|514.06|519.92|513.92|0
1620831560000|2021-05-12 14:59:20|519.9|513.9|519.93|513.93|519.93|513.93|519.9|513.9|0
1620831570000|2021-05-12 14:59:30|519.92|513.92|519.84|513.84|519.92|513.92|519.78|513.78|0
1620831580000|2021-05-12 14:59:40|519.82|513.82|519.85|513.85|519.85|513.85|519.82|513.82|0
1620831590000|2021-05-12 14:59:50|519.86|513.86|520.02|514.02|520.03|514.03|519.86|513.86|0
1620831600000|2021-05-12 15:00:00|519.98|513.98|519.91|513.91|520.07|514.07|519.91|513.91|0
1620831610000|2021-05-12 15:00:10|519.89|513.89|520|514|520.02|514.02|519.89|513.89|0
1620831620000|2021-05-12 15:00:20|520.01|514.01|519.8|513.8|520.04|514.04|519.77|513.77|0
1620831630000|2021-05-12 15:00:30|519.79|513.79|520|514|520|514|519.79|513.79|0
1620831640000|2021-05-12 15:00:40|520.07|514.07|520.11|514.11|520.11|514.11|520.05|514.05|0
1620831650000|2021-05-12 15:00:50|520.13|514.13|520.17|514.17|520.17|514.17|520.11|514.11|0
1620831660000|2021-05-12 15:01:00|520.16|514.16|520.15|514.15|520.17|514.17|520.14|514.14|0
1620831670000|2021-05-12 15:01:10|520.12|514.12|520.02|514.02|520.13|514.13|519.98|513.98|0
1620831680000|2021-05-12 15:01:20|520.01|514.01|520.33|514.33|520.33|514.33|520.01|514.01|0
1620831690000|2021-05-12 15:01:30|520.34|514.34|520.33|514.33|520.36|514.36|520.33|514.33|0
1620831700000|2021-05-12 15:01:40|520.37|514.37|520.46|514.46|520.46|514.46|520.36|514.36|0
1620831710000|2021-05-12 15:01:50|520.5|514.5|520.6|514.6|520.61|514.61|520.5|514.5|0
1620831720000|2021-05-12 15:02:00|520.63|514.63|520.71|514.71|520.71|514.71|520.63|514.63|0
1620831730000|2021-05-12 15:02:10|520.73|514.73|520.78|514.78|520.78|514.78|520.73|514.73|0
1620831740000|2021-05-12 15:02:20|520.76|514.76|520.74|514.74|520.76|514.76|520.74|514.74|0
1620831750000|2021-05-12 15:02:30|520.73|514.73|520.69|514.69|520.73|514.73|520.68|514.68|0
1620831760000|2021-05-12 15:02:40|520.71|514.71|520.8|514.8|520.81|514.81|520.68|514.68|0
1620831770000|2021-05-12 15:02:50|520.81|514.81|520.74|514.74|520.82|514.82|520.74|514.74|0
1620831780000|2021-05-12 15:03:00|520.93|514.93|520.7|514.7|520.94|514.94|520.69|514.69|0
1620831790000|2021-05-12 15:03:10|520.62|514.62|520.48|514.48|520.62|514.62|520.48|514.48|0
1620831800000|2021-05-12 15:03:20|520.44|514.44|520.41|514.41|520.44|514.44|520.41|514.41|0
1620831810000|2021-05-12 15:03:30|520.4|514.4|520.4|514.4|520.44|514.44|520.38|514.38|0
1620831820000|2021-05-12 15:03:40|520.47|514.47|520.42|514.42|520.47|514.47|520.42|514.42|0
1620831830000|2021-05-12 15:03:50|520.59|514.59|520.63|514.63|520.64|514.64|520.59|514.59|0
1620831840000|2021-05-12 15:04:00|520.65|514.65|520.38|514.38|520.65|514.65|520.38|514.38|0
1620831850000|2021-05-12 15:04:10|520.39|514.39|520.19|514.19|520.41|514.41|520.19|514.19|0
1620831860000|2021-05-12 15:04:20|519.93|513.93|519.95|513.95|519.95|513.95|519.9|513.9|0
1620831870000|2021-05-12 15:04:30|519.89|513.89|519.91|513.91|519.91|513.91|519.89|513.89|0
1620831880000|2021-05-12 15:04:40|520|514|520.18|514.18|520.19|514.19|520|514|0
1620831890000|2021-05-12 15:04:50|520.17|514.17|520.11|514.11|520.17|514.17|520.1|514.1|0
1620831900000|2021-05-12 15:05:00|520.1|514.1|520.12|514.12|520.12|514.12|520.09|514.09|0
1620831910000|2021-05-12 15:05:10|520.24|514.24|520.7|514.7|520.7|514.7|520.24|514.24|0
1620831920000|2021-05-12 15:05:20|520.68|514.68|520.71|514.71|520.71|514.71|520.68|514.68|0
1620831930000|2021-05-12 15:05:30|520.72|514.72|520.76|514.76|520.76|514.76|520.72|514.72|0
1620831940000|2021-05-12 15:05:40|520.78|514.78|520.78|514.78|520.78|514.78|520.78|514.78|0
1620831950000|2021-05-12 15:05:50|520.87|514.87|521.14|515.14|521.14|515.14|520.84|514.84|0
1620831960000|2021-05-12 15:06:00|521.17|515.17|521.33|515.33|521.34|515.34|521.15|515.15|0
1620831970000|2021-05-12 15:06:10|521.34|515.34|521.3|515.3|521.34|515.34|521.3|515.3|0
1620831980000|2021-05-12 15:06:20|521.31|515.31|521.36|515.36|521.36|515.36|521.29|515.29|0
1620831990000|2021-05-12 15:06:30|521.37|515.37|521.67|515.67|521.67|515.67|521.36|515.36|0
1620832000000|2021-05-12 15:06:40|521.66|515.66|521.63|515.63|521.66|515.66|521.61|515.61|0
1620832010000|2021-05-12 15:06:50|521.64|515.64|521.44|515.44|521.65|515.65|521.44|515.44|0
1620832020000|2021-05-12 15:07:00|521.42|515.42|521.4|515.4|521.5|515.5|521.4|515.4|0
1620832030000|2021-05-12 15:07:10|521.39|515.39|521.17|515.17|521.43|515.43|521.17|515.17|0
1620832040000|2021-05-12 15:07:20|521.18|515.18|521.24|515.24|521.24|515.24|521.17|515.17|0
1620832050000|2021-05-12 15:07:30|521.23|515.23|521.58|515.58|521.62|515.62|521.23|515.23|0
1620832060000|2021-05-12 15:07:40|521.54|515.54|521.54|515.54|521.54|515.54|521.54|515.54|0
1620832070000|2021-05-12 15:07:50|521.53|515.53|521.34|515.34|521.53|515.53|521.34|515.34|0
1620832080000|2021-05-12 15:08:00|521.31|515.31|521.33|515.33|521.38|515.38|521.31|515.31|0
1620832090000|2021-05-12 15:08:10|521.32|515.32|521.01|515.01|521.33|515.33|521.01|515.01|0
1620832100000|2021-05-12 15:08:20|520.99|514.99|521.08|515.08|521.08|515.08|520.99|514.99|0
1620832110000|2021-05-12 15:08:30|521.11|515.11|521.1|515.1|521.11|515.11|521.1|515.1|0
1620832120000|2021-05-12 15:08:40|521.11|515.11|521.15|515.15|521.15|515.15|521.09|515.09|0
1620832130000|2021-05-12 15:08:50|521.16|515.16|521.2|515.2|521.2|515.2|521.14|515.14|0
1620832140000|2021-05-12 15:09:00|521.19|515.19|521.26|515.26|521.26|515.26|521.19|515.19|0
1620832150000|2021-05-12 15:09:10|521.25|515.25|521.23|515.23|521.25|515.25|521.23|515.23|0
1620832160000|2021-05-12 15:09:20|521.22|515.22|521.24|515.24|521.24|515.24|521.22|515.22|0
1620832170000|2021-05-12 15:09:30|521.43|515.43|521.8|515.8|521.85|515.85|521.43|515.43|0
1620832180000|2021-05-12 15:09:40|521.85|515.85|521.86|515.86|521.91|515.91|521.85|515.85|0
1620832190000|2021-05-12 15:09:50|521.87|515.87|521.94|515.94|521.94|515.94|521.87|515.87|0
1620832200000|2021-05-12 15:10:00|521.92|515.92|521.88|515.88|521.97|515.97|521.88|515.88|0
1620832210000|2021-05-12 15:10:10|521.87|515.87|522|516|522.01|516.01|521.86|515.86|0
1620832220000|2021-05-12 15:10:20|521.93|515.93|521.84|515.84|521.93|515.93|521.84|515.84|0
1620832230000|2021-05-12 15:10:30|521.85|515.85|522.05|516.05|522.05|516.05|521.81|515.81|0
1620832240000|2021-05-12 15:10:40|522.06|516.06|522.05|516.05|522.06|516.06|522.01|516.01|0
1620832260000|2021-05-12 15:11:00|522.13|516.13|522.34|516.34|522.34|516.34|522.13|516.13|0
1620832270000|2021-05-12 15:11:10|522.33|516.33|522.49|516.49|522.49|516.49|522.3|516.3|0
1620832280000|2021-05-12 15:11:20|522.5|516.5|522.49|516.49|522.5|516.5|522.48|516.48|0
1620832290000|2021-05-12 15:11:30|522.48|516.48|522.67|516.67|522.67|516.67|522.45|516.45|0
1620832300000|2021-05-12 15:11:40|522.68|516.68|522.81|516.81|522.81|516.81|522.68|516.68|0
1620832310000|2021-05-12 15:11:50|522.8|516.8|522.83|516.83|522.83|516.83|522.8|516.8|0
1620832320000|2021-05-12 15:12:00|522.93|516.93|522.96|516.96|522.96|516.96|522.93|516.93|0
1620832330000|2021-05-12 15:12:10|523.02|517.02|523.21|517.21|523.21|517.21|523.02|517.02|0
1620832340000|2021-05-12 15:12:20|523.22|517.22|523.58|517.58|523.58|517.58|523.22|517.22|0
1620832350000|2021-05-12 15:12:30|523.72|517.72|523.82|517.82|523.82|517.82|523.72|517.72|0
1620832360000|2021-05-12 15:12:40|523.81|517.81|523.81|517.81|523.9|517.9|523.8|517.8|0
1620832370000|2021-05-12 15:12:50|523.83|517.83|523.85|517.85|523.85|517.85|523.82|517.82|0
1620832380000|2021-05-12 15:13:00|523.82|517.82|523.86|517.86|523.86|517.86|523.82|517.82|0
1620832390000|2021-05-12 15:13:10|523.88|517.88|523.75|517.75|523.88|517.88|523.74|517.74|0
1620832400000|2021-05-12 15:13:20|523.63|517.63|523.51|517.51|523.63|517.63|523.51|517.51|0
1620832410000|2021-05-12 15:13:30|523.6|517.6|524.15|518.15|524.15|518.15|523.6|517.6|0
1620832420000|2021-05-12 15:13:40|524.17|518.17|524.21|518.21|524.21|518.21|524.12|518.12|0
1620832430000|2021-05-12 15:13:50|524.22|518.22|524.25|518.25|524.34|518.34|524.22|518.22|0
1620832440000|2021-05-12 15:14:00|524.24|518.24|524.21|518.21|524.24|518.24|524.14|518.14|0
1620832450000|2021-05-12 15:14:10|524.19|518.19|524.23|518.23|524.23|518.23|524.19|518.19|0
1620832460000|2021-05-12 15:14:20|524.89|518.89|525.17|519.17|525.17|519.17|524.88|518.88|0
1620832470000|2021-05-12 15:14:30|525.16|519.16|525.17|519.17|525.17|519.17|525.16|519.16|0
1620832480000|2021-05-12 15:14:40|525.33|519.33|525.59|519.59|525.59|519.59|525.33|519.33|0
1620832490000|2021-05-12 15:14:50|525.43|519.43|525.4|519.4|525.43|519.43|525.39|519.39|0
1620832500000|2021-05-12 15:15:00|525.41|519.41|525.44|519.44|525.44|519.44|525.41|519.41|0
1620832510000|2021-05-12 15:15:10|525.43|519.43|525.41|519.41|525.43|519.43|525.39|519.39|0
1620832520000|2021-05-12 15:15:20|525.5|519.5|525.57|519.57|525.57|519.57|525.5|519.5|0
1620832530000|2021-05-12 15:15:30|525.63|519.63|525.32|519.32|525.66|519.66|525.32|519.32|0
1620832540000|2021-05-12 15:15:40|525.33|519.33|525.29|519.29|525.33|519.33|525.29|519.29|0
1620832550000|2021-05-12 15:15:50|525.2|519.2|525.24|519.24|525.24|519.24|525.2|519.2|0
1620832560000|2021-05-12 15:16:00|525.27|519.27|525.16|519.16|525.3|519.3|525.15|519.15|0
1620832570000|2021-05-12 15:16:10|525.15|519.15|525.16|519.16|525.16|519.16|525.15|519.15|0
1620832580000|2021-05-12 15:16:20|525.15|519.15|525.15|519.15|525.15|519.15|525.15|519.15|0
1620832590000|2021-05-12 15:16:30|525.14|519.14|525.03|519.03|525.14|519.14|525.03|519.03|0
1620832600000|2021-05-12 15:16:40|525.14|519.14|525.02|519.02|525.21|519.21|525|519|0
1620832610000|2021-05-12 15:16:50|525.01|519.01|524.98|518.98|525.01|519.01|524.92|518.92|0
1620832620000|2021-05-12 15:17:00|524.82|518.82|524.47|518.47|524.82|518.82|524.47|518.47|0
1620832630000|2021-05-12 15:17:10|524.7|518.7|524.85|518.85|524.85|518.85|524.68|518.68|0
1620832640000|2021-05-12 15:17:20|524.87|518.87|525.13|519.13|525.13|519.13|524.85|518.85|0
1620832650000|2021-05-12 15:17:30|525.11|519.11|525.11|519.11|525.11|519.11|525.1|519.1|0
1620832660000|2021-05-12 15:17:40|525.15|519.15|525.32|519.32|525.32|519.32|525.14|519.14|0
1620832670000|2021-05-12 15:17:50|525.27|519.27|525.25|519.25|525.29|519.29|525.25|519.25|0
1620832680000|2021-05-12 15:18:00|525.3|519.3|525.29|519.29|525.3|519.3|525.28|519.28|0
1620832690000|2021-05-12 15:18:10|525.43|519.43|525.42|519.42|525.43|519.43|525.42|519.42|0
1620832700000|2021-05-12 15:18:20|525.51|519.51|525.54|519.54|525.54|519.54|525.51|519.51|0
1620832710000|2021-05-12 15:18:30|525.69|519.69|525.97|519.97|525.98|519.98|525.68|519.68|0
1620832720000|2021-05-12 15:18:40|525.99|519.99|526|520|526.01|520.01|525.99|519.99|0
1620832730000|2021-05-12 15:18:50|525.82|519.82|525.6|519.6|525.82|519.82|525.6|519.6|0
1620832740000|2021-05-12 15:19:00|525.62|519.62|525.64|519.64|525.64|519.64|525.62|519.62|0
1620832750000|2021-05-12 15:19:10|525.7|519.7|525.8|519.8|525.8|519.8|525.7|519.7|0
1620832760000|2021-05-12 15:19:20|525.79|519.79|525.59|519.59|525.8|519.8|525.59|519.59|0
1620832770000|2021-05-12 15:19:30|525.5|519.5|525.52|519.52|525.53|519.53|525.5|519.5|0
1620832780000|2021-05-12 15:19:40|525.51|519.51|525.54|519.54|525.54|519.54|525.51|519.51|0
1620832790000|2021-05-12 15:19:50|525.53|519.53|525.45|519.45|525.54|519.54|525.45|519.45|0
1620832800000|2021-05-12 15:20:00|525.44|519.44|525.34|519.34|525.44|519.44|525.34|519.34|0
1620832810000|2021-05-12 15:20:10|525.24|519.24|525.14|519.14|525.24|519.24|525.14|519.14|0
1620832820000|2021-05-12 15:20:20|525.16|519.16|525.15|519.15|525.16|519.16|525.15|519.15|0
1620832830000|2021-05-12 15:20:30|525.16|519.16|525.2|519.2|525.2|519.2|525.16|519.16|0
1620832840000|2021-05-12 15:20:40|525.26|519.26|525.31|519.31|525.38|519.38|525.26|519.26|0
1620832850000|2021-05-12 15:20:50|525.23|519.23|525.12|519.12|525.23|519.23|525.12|519.12|0
1620832860000|2021-05-12 15:21:00|525.11|519.11|524.98|518.98|525.11|519.11|524.98|518.98|0
1620832870000|2021-05-12 15:21:10|524.99|518.99|524.86|518.86|524.99|518.99|524.86|518.86|0
1620832880000|2021-05-12 15:21:20|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1620832890000|2021-05-12 15:21:30|524.9|518.9|525.05|519.05|525.09|519.09|524.9|518.9|0
1620832900000|2021-05-12 15:21:40|525.06|519.06|525.24|519.24|525.24|519.24|525.06|519.06|0
1620832910000|2021-05-12 15:21:50|525.25|519.25|525.29|519.29|525.29|519.29|525.24|519.24|0
1620832920000|2021-05-12 15:22:00|525.35|519.35|525.57|519.57|525.57|519.57|525.35|519.35|0
1620832930000|2021-05-12 15:22:10|525.55|519.55|525.49|519.49|525.55|519.55|525.47|519.47|0
1620832940000|2021-05-12 15:22:20|525.48|519.48|525.32|519.32|525.49|519.49|525.32|519.32|0
1620832950000|2021-05-12 15:22:30|525.3|519.3|525.32|519.32|525.32|519.32|525.21|519.21|0
1620832960000|2021-05-12 15:22:40|525.33|519.33|525.3|519.3|525.33|519.33|525.29|519.29|0
1620832970000|2021-05-12 15:22:50|525.31|519.31|525.31|519.31|525.31|519.31|525.31|519.31|0
1620832980000|2021-05-12 15:23:00|525.29|519.29|525.11|519.11|525.29|519.29|525.11|519.11|0
1620832990000|2021-05-12 15:23:10|525.2|519.2|525.34|519.34|525.34|519.34|525.2|519.2|0
1620833000000|2021-05-12 15:23:20|525.33|519.33|525.39|519.39|525.4|519.4|525.33|519.33|0
1620833010000|2021-05-12 15:23:30|525.4|519.4|525.29|519.29|525.4|519.4|525.29|519.29|0
1620833020000|2021-05-12 15:23:40|525.28|519.28|525.25|519.25|525.29|519.29|525.25|519.25|0
1620833030000|2021-05-12 15:23:50|525.26|519.26|525.2|519.2|525.26|519.26|525.2|519.2|0
1620833040000|2021-05-12 15:24:00|525.17|519.17|525.17|519.17|525.18|519.18|525.17|519.17|0
1620833060000|2021-05-12 15:24:20|525.19|519.19|525.46|519.46|525.46|519.46|525.19|519.19|0
1620833070000|2021-05-12 15:24:30|525.44|519.44|525.44|519.44|525.44|519.44|525.44|519.44|0
1620833080000|2021-05-12 15:24:40|525.43|519.43|525.44|519.44|525.44|519.44|525.43|519.43|0
1620833090000|2021-05-12 15:24:50|525.43|519.43|525.18|519.18|525.44|519.44|525.18|519.18|0
1620833100000|2021-05-12 15:25:00|525.17|519.17|525.3|519.3|525.3|519.3|525.17|519.17|0
1620833110000|2021-05-12 15:25:10|525.35|519.35|525.35|519.35|525.35|519.35|525.33|519.33|0
1620833120000|2021-05-12 15:25:20|525.38|519.38|525.38|519.38|525.38|519.38|525.38|519.38|0
1620833130000|2021-05-12 15:25:30|525.37|519.37|525.41|519.41|525.47|519.47|525.37|519.37|0
1620833140000|2021-05-12 15:25:40|525.36|519.36|525.16|519.16|525.4|519.4|525.16|519.16|0
1620833150000|2021-05-12 15:25:50|524.97|518.97|524.48|518.48|524.97|518.97|524.48|518.48|0
1620833160000|2021-05-12 15:26:00|524.44|518.44|524.25|518.25|524.44|518.44|524.22|518.22|0
1620833170000|2021-05-12 15:26:10|524.22|518.22|524.09|518.09|524.24|518.24|524.09|518.09|0
1620833180000|2021-05-12 15:26:20|523.85|517.85|523.86|517.86|523.86|517.86|523.84|517.84|0
1620833190000|2021-05-12 15:26:30|523.85|517.85|523.85|517.85|523.85|517.85|523.85|517.85|0
1620833200000|2021-05-12 15:26:40|523.88|517.88|523.95|517.95|523.95|517.95|523.88|517.88|0
1620833210000|2021-05-12 15:26:50|523.94|517.94|523.73|517.73|523.94|517.94|523.73|517.73|0
1620833220000|2021-05-12 15:27:00|523.71|517.71|523.92|517.92|523.92|517.92|523.7|517.7|0
1620833230000|2021-05-12 15:27:10|523.9|517.9|523.92|517.92|523.92|517.92|523.9|517.9|0
1620833240000|2021-05-12 15:27:20|523.88|517.88|523.78|517.78|523.88|517.88|523.78|517.78|0
1620833250000|2021-05-12 15:27:30|523.74|517.74|523.39|517.39|523.74|517.74|523.38|517.38|0
1620833260000|2021-05-12 15:27:40|523.42|517.42|523.41|517.41|523.43|517.43|523.41|517.41|0
1620833270000|2021-05-12 15:27:50|523.31|517.31|523.35|517.35|523.35|517.35|523.31|517.31|0
1620833280000|2021-05-12 15:28:00|523.38|517.38|523.35|517.35|523.38|517.38|523.35|517.35|0
1620833290000|2021-05-12 15:28:10|523.39|517.39|523.52|517.52|523.52|517.52|523.39|517.39|0
1620833300000|2021-05-12 15:28:20|523.51|517.51|523.65|517.65|523.7|517.7|523.51|517.51|0
1620833310000|2021-05-12 15:28:30|523.64|517.64|523.88|517.88|523.88|517.88|523.64|517.64|0
1620833320000|2021-05-12 15:28:40|523.89|517.89|524.05|518.05|524.05|518.05|523.88|517.88|0
1620833330000|2021-05-12 15:28:50|524.07|518.07|524.21|518.21|524.21|518.21|524.07|518.07|0
1620833340000|2021-05-12 15:29:00|524.22|518.22|524.19|518.19|524.24|518.24|524.19|518.19|0
1620833350000|2021-05-12 15:29:10|524.18|518.18|524.34|518.34|524.37|518.37|524.18|518.18|0
1620833360000|2021-05-12 15:29:20|524.22|518.22|524.17|518.17|524.22|518.22|524.13|518.13|0
1620833370000|2021-05-12 15:29:30|524.19|518.19|524.19|518.19|524.19|518.19|524.19|518.19|0
1620833380000|2021-05-12 15:29:40|524.22|518.22|524.23|518.23|524.23|518.23|524.22|518.22|0
1620833390000|2021-05-12 15:29:50|524.2|518.2|523.87|517.87|524.2|518.2|523.85|517.85|0
1620833400000|2021-05-12 15:30:00|523.74|517.74|523.61|517.61|523.74|517.74|523.61|517.61|0
1620833410000|2021-05-12 15:30:10|523.6|517.6|523.62|517.62|523.63|517.63|523.6|517.6|0
1620833420000|2021-05-12 15:30:20|523.63|517.63|523.6|517.6|523.63|517.63|523.6|517.6|0
1620833430000|2021-05-12 15:30:30|523.61|517.61|523.14|517.14|523.62|517.62|523.14|517.14|0
1620833440000|2021-05-12 15:30:40|523.12|517.12|522.89|516.89|523.12|517.12|522.89|516.89|0
1620833450000|2021-05-12 15:30:50|522.9|516.9|522.85|516.85|522.9|516.9|522.83|516.83|0
1620833460000|2021-05-12 15:31:00|522.91|516.91|522.84|516.84|522.91|516.91|522.84|516.84|0
1620833470000|2021-05-12 15:31:10|522.8|516.8|522.79|516.79|522.81|516.81|522.79|516.79|0
1620833480000|2021-05-12 15:31:20|522.78|516.78|523.05|517.05|523.05|517.05|522.78|516.78|0
1620833490000|2021-05-12 15:31:30|523.08|517.08|523.11|517.11|523.12|517.12|523.08|517.08|0
1620833500000|2021-05-12 15:31:40|523.09|517.09|523.23|517.23|523.24|517.24|523.09|517.09|0
1620833510000|2021-05-12 15:31:50|523.28|517.28|523.27|517.27|523.28|517.28|523.27|517.27|0
1620833520000|2021-05-12 15:32:00|523.28|517.28|523.1|517.1|523.28|517.28|523.08|517.08|0
1620833530000|2021-05-12 15:32:10|523|517|522.82|516.82|523|517|522.82|516.82|0
1620833540000|2021-05-12 15:32:20|522.92|516.92|523.06|517.06|523.06|517.06|522.92|516.92|0
1620833550000|2021-05-12 15:32:30|523.05|517.05|522.91|516.91|523.05|517.05|522.9|516.9|0
1620833560000|2021-05-12 15:32:40|522.96|516.96|522.89|516.89|522.96|516.96|522.89|516.89|0
1620833570000|2021-05-12 15:32:50|522.9|516.9|522.91|516.91|522.91|516.91|522.9|516.9|0
1620833580000|2021-05-12 15:33:00|522.9|516.9|522.85|516.85|522.9|516.9|522.83|516.83|0
1620833590000|2021-05-12 15:33:10|522.84|516.84|522.84|516.84|522.85|516.85|522.84|516.84|0
1620833600000|2021-05-12 15:33:20|522.85|516.85|522.71|516.71|522.85|516.85|522.71|516.71|0
1620833610000|2021-05-12 15:33:30|522.7|516.7|522.7|516.7|522.74|516.74|522.7|516.7|0
1620833620000|2021-05-12 15:33:40|522.71|516.71|522.73|516.73|522.74|516.74|522.7|516.7|0
1620833630000|2021-05-12 15:33:50|522.91|516.91|523.16|517.16|523.16|517.16|522.91|516.91|0
1620833640000|2021-05-12 15:34:00|523.25|517.25|523.26|517.26|523.27|517.27|523.24|517.24|0
1620833650000|2021-05-12 15:34:10|523.25|517.25|523.25|517.25|523.25|517.25|523.25|517.25|0
1620833660000|2021-05-12 15:34:20|523.24|517.24|523.07|517.07|523.24|517.24|523.05|517.05|0
1620833670000|2021-05-12 15:34:30|523.16|517.16|523.13|517.13|523.17|517.17|523.13|517.13|0
1620833680000|2021-05-12 15:34:40|523.07|517.07|523.08|517.08|523.08|517.08|523.07|517.07|0
1620833690000|2021-05-12 15:34:50|523.07|517.07|522.87|516.87|523.07|517.07|522.87|516.87|0
1620833700000|2021-05-12 15:35:00|522.86|516.86|522.47|516.47|522.86|516.86|522.47|516.47|0
1620833710000|2021-05-12 15:35:10|522.34|516.34|522.13|516.13|522.34|516.34|522.13|516.13|0
1620833720000|2021-05-12 15:35:20|522.11|516.11|522.11|516.11|522.13|516.13|522.1|516.1|0
1620833730000|2021-05-12 15:35:30|522.14|516.14|522.62|516.62|522.62|516.62|522.14|516.14|0
1620833740000|2021-05-12 15:35:40|522.61|516.61|522.76|516.76|522.79|516.79|522.61|516.61|0
1620833750000|2021-05-12 15:35:50|522.86|516.86|522.89|516.89|522.92|516.92|522.86|516.86|0
1620833760000|2021-05-12 15:36:00|522.9|516.9|523.04|517.04|523.05|517.05|522.9|516.9|0
1620833770000|2021-05-12 15:36:10|522.94|516.94|522.84|516.84|522.94|516.94|522.84|516.84|0
1620833780000|2021-05-12 15:36:20|522.81|516.81|522.72|516.72|522.82|516.82|522.72|516.72|0
1620833790000|2021-05-12 15:36:30|522.7|516.7|522.74|516.74|522.74|516.74|522.69|516.69|0
1620833800000|2021-05-12 15:36:40|522.72|516.72|522.75|516.75|522.81|516.81|522.72|516.72|0
1620833810000|2021-05-12 15:36:50|522.79|516.79|522.8|516.8|522.8|516.8|522.79|516.79|0
1620833820000|2021-05-12 15:37:00|522.79|516.79|522.78|516.78|522.79|516.79|522.78|516.78|0
1620833830000|2021-05-12 15:37:10|522.87|516.87|522.92|516.92|522.92|516.92|522.87|516.87|0
1620833840000|2021-05-12 15:37:20|522.94|516.94|522.9|516.9|522.94|516.94|522.9|516.9|0
1620833850000|2021-05-12 15:37:30|522.86|516.86|522.75|516.75|522.86|516.86|522.75|516.75|0
1620833860000|2021-05-12 15:37:40|522.76|516.76|522.75|516.75|522.76|516.76|522.75|516.75|0
1620833870000|2021-05-12 15:37:50|522.73|516.73|522.76|516.76|522.76|516.76|522.73|516.73|0
1620833880000|2021-05-12 15:38:00|522.78|516.78|522.75|516.75|522.79|516.79|522.74|516.74|0
1620833890000|2021-05-12 15:38:10|522.72|516.72|522.73|516.73|522.73|516.73|522.72|516.72|0
1620833900000|2021-05-12 15:38:20|522.72|516.72|522.71|516.71|522.72|516.72|522.71|516.71|0
1620833910000|2021-05-12 15:38:30|522.77|516.77|522.67|516.67|522.86|516.86|522.66|516.66|0
1620833920000|2021-05-12 15:38:40|522.65|516.65|522.62|516.62|522.65|516.65|522.62|516.62|0
1620833930000|2021-05-12 15:38:50|522.41|516.41|522.45|516.45|522.45|516.45|522.41|516.41|0
1620833940000|2021-05-12 15:39:00|522.47|516.47|522.47|516.47|522.48|516.48|522.45|516.45|0
1620833950000|2021-05-12 15:39:10|522.46|516.46|522.42|516.42|522.46|516.46|522.42|516.42|0
1620833960000|2021-05-12 15:39:20|522.48|516.48|523.3|517.3|523.32|517.32|522.48|516.48|0
1620833970000|2021-05-12 15:39:30|523.37|517.37|523.42|517.42|523.42|517.42|523.37|517.37|0
1620833980000|2021-05-12 15:39:40|523.44|517.44|523.37|517.37|523.44|517.44|523.37|517.37|0
1620833990000|2021-05-12 15:39:50|523.38|517.38|523.4|517.4|523.4|517.4|523.36|517.36|0
1620834000000|2021-05-12 15:40:00|523.37|517.37|523.34|517.34|523.37|517.37|523.34|517.34|0
1620834010000|2021-05-12 15:40:10|523.35|517.35|523.42|517.42|523.42|517.42|523.35|517.35|0
1620834020000|2021-05-12 15:40:20|523.44|517.44|523.31|517.31|523.44|517.44|523.31|517.31|0
1620834030000|2021-05-12 15:40:30|523.3|517.3|523.19|517.19|523.31|517.31|523.19|517.19|0
1620834040000|2021-05-12 15:40:40|523.18|517.18|523.16|517.16|523.18|517.18|523.16|517.16|0
1620834050000|2021-05-12 15:40:50|523.15|517.15|523.12|517.12|523.2|517.2|523.12|517.12|0
1620834060000|2021-05-12 15:41:00|523.03|517.03|522.94|516.94|523.03|517.03|522.93|516.93|0
1620834070000|2021-05-12 15:41:10|522.95|516.95|522.97|516.97|522.97|516.97|522.95|516.95|0
1620834080000|2021-05-12 15:41:20|523.16|517.16|523.14|517.14|523.16|517.16|523.14|517.14|0
1620834090000|2021-05-12 15:41:30|523.15|517.15|523.12|517.12|523.16|517.16|523.12|517.12|0
1620834100000|2021-05-12 15:41:40|523.1|517.1|523.11|517.11|523.11|517.11|523.1|517.1|0
1620834110000|2021-05-12 15:41:50|523.1|517.1|523.19|517.19|523.23|517.23|523.1|517.1|0
1620834120000|2021-05-12 15:42:00|523.17|517.17|522.95|516.95|523.17|517.17|522.95|516.95|0
1620834130000|2021-05-12 15:42:10|522.94|516.94|522.87|516.87|522.96|516.96|522.87|516.87|0
1620834140000|2021-05-12 15:42:20|522.9|516.9|522.85|516.85|522.9|516.9|522.85|516.85|0
1620834150000|2021-05-12 15:42:30|522.82|516.82|522.87|516.87|522.87|516.87|522.82|516.82|0
1620834160000|2021-05-12 15:42:40|522.89|516.89|522.86|516.86|522.89|516.89|522.86|516.86|0
1620834170000|2021-05-12 15:42:50|522.87|516.87|522.87|516.87|522.87|516.87|522.87|516.87|0
1620834180000|2021-05-12 15:43:00|522.86|516.86|522.78|516.78|522.86|516.86|522.77|516.77|0
1620834190000|2021-05-12 15:43:10|522.79|516.79|522.76|516.76|522.79|516.79|522.76|516.76|0
1620834200000|2021-05-12 15:43:20|522.77|516.77|522.77|516.77|522.79|516.79|522.77|516.77|0
1620834210000|2021-05-12 15:43:30|522.8|516.8|522.79|516.79|522.82|516.82|522.79|516.79|0
1620834220000|2021-05-12 15:43:40|522.91|516.91|522.91|516.91|522.91|516.91|522.9|516.9|0
1620834230000|2021-05-12 15:43:50|522.92|516.92|522.9|516.9|522.93|516.93|522.9|516.9|0
1620834240000|2021-05-12 15:44:00|522.92|516.92|522.89|516.89|522.93|516.93|522.89|516.89|0
1620834260000|2021-05-12 15:44:20|522.87|516.87|522.88|516.88|522.88|516.88|522.87|516.87|0
1620834270000|2021-05-12 15:44:30|522.89|516.89|522.98|516.98|523.01|517.01|522.89|516.89|0
1620834280000|2021-05-12 15:44:40|523.15|517.15|523.44|517.44|523.44|517.44|523.11|517.11|0
1620834290000|2021-05-12 15:44:50|523.33|517.33|523.32|517.32|523.33|517.33|523.32|517.32|0
1620834300000|2021-05-12 15:45:00|523.34|517.34|523.47|517.47|523.47|517.47|523.34|517.34|0
1620834310000|2021-05-12 15:45:10|523.44|517.44|523.44|517.44|523.44|517.44|523.44|517.44|0
1620834320000|2021-05-12 15:45:20|523.43|517.43|523.42|517.42|523.43|517.43|523.42|517.42|0
1620834330000|2021-05-12 15:45:30|523.43|517.43|523.48|517.48|523.48|517.48|523.43|517.43|0
1620834340000|2021-05-12 15:45:40|523.54|517.54|523.54|517.54|523.55|517.55|523.54|517.54|0
1620834350000|2021-05-12 15:45:50|523.44|517.44|523.32|517.32|523.44|517.44|523.32|517.32|0
1620834360000|2021-05-12 15:46:00|523.3|517.3|523.24|517.24|523.3|517.3|523.24|517.24|0
1620834370000|2021-05-12 15:46:10|523.25|517.25|523.24|517.24|523.25|517.25|523.24|517.24|0
1620834380000|2021-05-12 15:46:20|523.26|517.26|523.28|517.28|523.28|517.28|523.26|517.26|0
1620834390000|2021-05-12 15:46:30|523.29|517.29|523.32|517.32|523.33|517.33|523.28|517.28|0
1620834400000|2021-05-12 15:46:40|523.3|517.3|523.28|517.28|523.3|517.3|523.24|517.24|0
1620834410000|2021-05-12 15:46:50|523.29|517.29|523.31|517.31|523.31|517.31|523.29|517.29|0
1620834420000|2021-05-12 15:47:00|523.29|517.29|523.29|517.29|523.29|517.29|523.29|517.29|0
1620834430000|2021-05-12 15:47:10|523.39|517.39|523.45|517.45|523.45|517.45|523.39|517.39|0
1620834440000|2021-05-12 15:47:20|523.54|517.54|523.72|517.72|523.72|517.72|523.54|517.54|0
1620834450000|2021-05-12 15:47:30|523.73|517.73|523.77|517.77|523.77|517.77|523.73|517.73|0
1620834460000|2021-05-12 15:47:40|523.79|517.79|523.87|517.87|523.87|517.87|523.78|517.78|0
1620834470000|2021-05-12 15:47:50|523.88|517.88|523.79|517.79|523.88|517.88|523.78|517.78|0
1620834480000|2021-05-12 15:48:00|523.78|517.78|523.72|517.72|523.78|517.78|523.7|517.7|0
1620834490000|2021-05-12 15:48:10|523.73|517.73|523.71|517.71|523.73|517.73|523.71|517.71|0
1620834500000|2021-05-12 15:48:20|523.72|517.72|523.73|517.73|523.73|517.73|523.72|517.72|0
1620834510000|2021-05-12 15:48:30|523.75|517.75|523.76|517.76|523.77|517.77|523.75|517.75|0
1620834520000|2021-05-12 15:48:40|523.77|517.77|523.7|517.7|523.77|517.77|523.69|517.69|0
1620834530000|2021-05-12 15:48:50|523.71|517.71|523.64|517.64|523.71|517.71|523.64|517.64|0
1620834550000|2021-05-12 15:49:10|523.65|517.65|523.64|517.64|523.67|517.67|523.64|517.64|0
1620834560000|2021-05-12 15:49:20|523.62|517.62|523.46|517.46|523.64|517.64|523.45|517.45|0
1620834570000|2021-05-12 15:49:30|523.49|517.49|523.49|517.49|523.49|517.49|523.49|517.49|0
1620834580000|2021-05-12 15:49:40|523.5|517.5|523.64|517.64|523.64|517.64|523.5|517.5|0
1620834590000|2021-05-12 15:49:50|523.7|517.7|523.71|517.71|523.71|517.71|523.7|517.7|0
1620834600000|2021-05-12 15:50:00|523.64|517.64|523.42|517.42|523.64|517.64|523.41|517.41|0
1620834610000|2021-05-12 15:50:10|523.39|517.39|522.92|516.92|523.39|517.39|522.91|516.91|0
1620834620000|2021-05-12 15:50:20|522.93|516.93|522.7|516.7|522.93|516.93|522.67|516.67|0
1620834630000|2021-05-12 15:50:30|522.66|516.66|522.22|516.22|522.66|516.66|522.22|516.22|0
1620834640000|2021-05-12 15:50:40|522.19|516.19|522.07|516.07|522.19|516.19|522.07|516.07|0
1620834650000|2021-05-12 15:50:50|522.06|516.06|521.99|515.99|522.07|516.07|521.98|515.98|0
1620834660000|2021-05-12 15:51:00|521.97|515.97|521.63|515.63|521.97|515.97|521.63|515.63|0
1620834670000|2021-05-12 15:51:10|521.61|515.61|521.69|515.69|521.7|515.7|521.61|515.61|0
1620834680000|2021-05-12 15:51:20|521.67|515.67|521.54|515.54|521.67|515.67|521.54|515.54|0
1620834690000|2021-05-12 15:51:30|521.55|515.55|521.56|515.56|521.56|515.56|521.55|515.55|0
1620834700000|2021-05-12 15:51:40|521.57|515.57|521.53|515.53|521.57|515.57|521.53|515.53|0
1620834710000|2021-05-12 15:51:50|521.54|515.54|521.58|515.58|521.61|515.61|521.54|515.54|0
1620834720000|2021-05-12 15:52:00|521.56|515.56|521.5|515.5|521.56|515.56|521.48|515.48|0
1620834730000|2021-05-12 15:52:10|521.46|515.46|521.43|515.43|521.46|515.46|521.39|515.39|0
1620834740000|2021-05-12 15:52:20|521.41|515.41|521.12|515.12|521.41|515.41|521.09|515.09|0
1620834750000|2021-05-12 15:52:30|520.94|514.94|520.76|514.76|520.94|514.94|520.68|514.68|0
1620834760000|2021-05-12 15:52:40|520.75|514.75|520.76|514.76|520.79|514.79|520.75|514.75|0
1620834770000|2021-05-12 15:52:50|520.75|514.75|520.73|514.73|520.75|514.75|520.73|514.73|0
1620834780000|2021-05-12 15:53:00|520.71|514.71|520.67|514.67|520.71|514.71|520.61|514.61|0
1620834790000|2021-05-12 15:53:10|520.69|514.69|520.67|514.67|520.69|514.69|520.67|514.67|0
1620834800000|2021-05-12 15:53:20|520.66|514.66|520.66|514.66|520.68|514.68|520.65|514.65|0
1620834810000|2021-05-12 15:53:30|520.69|514.69|520.8|514.8|520.8|514.8|520.69|514.69|0
1620834820000|2021-05-12 15:53:40|520.83|514.83|520.86|514.86|520.86|514.86|520.83|514.83|0
1620834830000|2021-05-12 15:53:50|520.84|514.84|520.85|514.85|520.85|514.85|520.84|514.84|0
1620834840000|2021-05-12 15:54:00|520.84|514.84|520.7|514.7|520.84|514.84|520.7|514.7|0
1620834850000|2021-05-12 15:54:10|520.71|514.71|520.66|514.66|520.72|514.72|520.66|514.66|0
1620834860000|2021-05-12 15:54:20|520.65|514.65|520.5|514.5|520.65|514.65|520.5|514.5|0
1620834870000|2021-05-12 15:54:30|520.52|514.52|520.47|514.47|520.52|514.52|520.47|514.47|0
1620834880000|2021-05-12 15:54:40|520.49|514.49|520.46|514.46|520.5|514.5|520.46|514.46|0
1620834890000|2021-05-12 15:54:50|520.49|514.49|520.52|514.52|520.52|514.52|520.49|514.49|0
1620834900000|2021-05-12 15:55:00|520.48|514.48|520.46|514.46|520.48|514.48|520.45|514.45|0
1620834910000|2021-05-12 15:55:10|520.15|514.15|520.14|514.14|520.15|514.15|520.14|514.14|0
1620834920000|2021-05-12 15:55:20|520.15|514.15|520.11|514.11|520.15|514.15|520.11|514.11|0
1620834930000|2021-05-12 15:55:30|520.1|514.1|520.07|514.07|520.1|514.1|520.07|514.07|0
1620834940000|2021-05-12 15:55:40|520.06|514.06|520.06|514.06|520.07|514.07|520.06|514.06|0
1620834950000|2021-05-12 15:55:50|520.07|514.07|519.92|513.92|520.07|514.07|519.88|513.88|0
1620834960000|2021-05-12 15:56:00|520.1|514.1|520.12|514.12|520.16|514.16|520.1|514.1|0
1620834970000|2021-05-12 15:56:10|520.17|514.17|520.14|514.14|520.17|514.17|520.12|514.12|0
1620834980000|2021-05-12 15:56:20|520.13|514.13|520.13|514.13|520.14|514.14|520.13|514.13|0
1620834990000|2021-05-12 15:56:30|520.48|514.48|520.37|514.37|520.48|514.48|520.37|514.37|0
1620835000000|2021-05-12 15:56:40|520.39|514.39|520.34|514.34|520.4|514.4|520.34|514.34|0
1620835010000|2021-05-12 15:56:50|520.37|514.37|520.38|514.38|520.38|514.38|520.37|514.37|0
1620835020000|2021-05-12 15:57:00|520.4|514.4|520.22|514.22|520.4|514.4|520.21|514.21|0
1620835030000|2021-05-12 15:57:10|520.23|514.23|520.11|514.11|520.24|514.24|520.08|514.08|0
1620835040000|2021-05-12 15:57:20|520.14|514.14|520.13|514.13|520.14|514.14|520.12|514.12|0
1620835050000|2021-05-12 15:57:30|520.14|514.14|520.3|514.3|520.3|514.3|520.14|514.14|0
1620835060000|2021-05-12 15:57:40|520.29|514.29|520.25|514.25|520.29|514.29|520.25|514.25|0
1620835070000|2021-05-12 15:57:50|520.28|514.28|520.17|514.17|520.28|514.28|520.17|514.17|0
1620835080000|2021-05-12 15:58:00|520.18|514.18|520.2|514.2|520.21|514.21|520.18|514.18|0
1620835090000|2021-05-12 15:58:10|520.19|514.19|520.24|514.24|520.24|514.24|520.18|514.18|0
1620835100000|2021-05-12 15:58:20|520.21|514.21|520.22|514.22|520.22|514.22|520.21|514.21|0
1620835110000|2021-05-12 15:58:30|520.21|514.21|520.17|514.17|520.21|514.21|520.17|514.17|0
1620835120000|2021-05-12 15:58:40|520.15|514.15|520.39|514.39|520.43|514.43|520.15|514.15|0
1620835130000|2021-05-12 15:58:50|520.4|514.4|520.38|514.38|520.42|514.42|520.38|514.38|0
1620835140000|2021-05-12 15:59:00|520.39|514.39|520.28|514.28|520.39|514.39|520.24|514.24|0
1620835150000|2021-05-12 15:59:10|520.23|514.23|519.86|513.86|520.23|514.23|519.86|513.86|0
1620835160000|2021-05-12 15:59:20|520.04|514.04|519.94|513.94|520.04|514.04|519.94|513.94|0
1620835170000|2021-05-12 15:59:30|519.95|513.95|519.94|513.94|519.95|513.95|519.94|513.94|0
1620835180000|2021-05-12 15:59:40|519.95|513.95|520.19|514.19|520.19|514.19|519.95|513.95|0
1620835190000|2021-05-12 15:59:50|520.21|514.21|520.16|514.16|520.21|514.21|520.16|514.16|0
1620835200000|2021-05-12 16:00:00|520.15|514.15|520.11|514.11|520.15|514.15|520.1|514.1|0
1620835210000|2021-05-12 16:00:10|520.12|514.12|520.21|514.21|520.21|514.21|520.12|514.12|0
1620835220000|2021-05-12 16:00:20|520.24|514.24|520.3|514.3|520.3|514.3|520.24|514.24|0
1620835230000|2021-05-12 16:00:30|520.29|514.29|520.2|514.2|520.29|514.29|520.2|514.2|0
1620835240000|2021-05-12 16:00:40|520.19|514.19|520.04|514.04|520.19|514.19|520.04|514.04|0
1620835250000|2021-05-12 16:00:50|520.06|514.06|520.1|514.1|520.1|514.1|520.04|514.04|0
1620835260000|2021-05-12 16:01:00|520|514|520.04|514.04|520.08|514.08|520|514|0
1620835270000|2021-05-12 16:01:10|520.05|514.05|519.84|513.84|520.07|514.07|519.83|513.83|0
1620835280000|2021-05-12 16:01:20|519.79|513.79|519.63|513.63|519.8|513.8|519.63|513.63|0
1620835290000|2021-05-12 16:01:30|519.62|513.62|519.42|513.42|519.62|513.62|519.42|513.42|0
1620835300000|2021-05-12 16:01:40|519.41|513.41|519.37|513.37|519.41|513.41|519.37|513.37|0
1620835310000|2021-05-12 16:01:50|519.36|513.36|519.34|513.34|519.36|513.36|519.31|513.31|0
1620835320000|2021-05-12 16:02:00|519.35|513.35|519.46|513.46|519.46|513.46|519.35|513.35|0
1620835330000|2021-05-12 16:02:10|519.45|513.45|519.75|513.75|519.75|513.75|519.44|513.44|0
1620835340000|2021-05-12 16:02:20|519.89|513.89|519.87|513.87|519.89|513.89|519.87|513.87|0
1620835350000|2021-05-12 16:02:30|519.89|513.89|519.94|513.94|519.95|513.95|519.89|513.89|0
1620835360000|2021-05-12 16:02:40|519.91|513.91|520.02|514.02|520.02|514.02|519.9|513.9|0
1620835370000|2021-05-12 16:02:50|520.06|514.06|520.09|514.09|520.09|514.09|519.96|513.96|0
1620835380000|2021-05-12 16:03:00|520.1|514.1|520.06|514.06|520.1|514.1|520.06|514.06|0
1620835390000|2021-05-12 16:03:10|520.05|514.05|519.99|513.99|520.06|514.06|519.94|513.94|0
1620835400000|2021-05-12 16:03:20|520|514|520|514|520.02|514.02|520|514|0
1620835410000|2021-05-12 16:03:30|520.03|514.03|519.9|513.9|520.03|514.03|519.9|513.9|0
1620835420000|2021-05-12 16:03:40|519.91|513.91|519.9|513.9|519.92|513.92|519.9|513.9|0
1620835430000|2021-05-12 16:03:50|519.89|513.89|519.89|513.89|519.89|513.89|519.88|513.88|0
1620835440000|2021-05-12 16:04:00|519.67|513.67|519.64|513.64|519.67|513.67|519.64|513.64|0
1620835450000|2021-05-12 16:04:10|519.65|513.65|519.63|513.63|519.65|513.65|519.63|513.63|0
1620835460000|2021-05-12 16:04:20|519.62|513.62|519.52|513.52|519.62|513.62|519.52|513.52|0
1620835470000|2021-05-12 16:04:30|519.53|513.53|519.53|513.53|519.53|513.53|519.53|513.53|0
1620835480000|2021-05-12 16:04:40|519.54|513.54|519.57|513.57|519.57|513.57|519.52|513.52|0
1620835490000|2021-05-12 16:04:50|519.56|513.56|519.54|513.54|519.56|513.56|519.54|513.54|0
1620835500000|2021-05-12 16:05:00|519.53|513.53|519.52|513.52|519.53|513.53|519.52|513.52|0
1620835510000|2021-05-12 16:05:10|519.6|513.6|519.61|513.61|519.61|513.61|519.6|513.6|0
1620835520000|2021-05-12 16:05:20|519.6|513.6|519.6|513.6|519.63|513.63|519.6|513.6|0
1620835530000|2021-05-12 16:05:30|519.61|513.61|519.61|513.61|519.61|513.61|519.61|513.61|0
1620835540000|2021-05-12 16:05:40|519.6|513.6|519.55|513.55|519.61|513.61|519.54|513.54|0
1620835550000|2021-05-12 16:05:50|519.56|513.56|519.57|513.57|519.57|513.57|519.56|513.56|0
1620835560000|2021-05-12 16:06:00|519.56|513.56|519.51|513.51|519.57|513.57|519.5|513.5|0
1620835570000|2021-05-12 16:06:10|519.52|513.52|519.55|513.55|519.55|513.55|519.45|513.45|0
1620835580000|2021-05-12 16:06:20|519.46|513.46|519.47|513.47|519.47|513.47|519.46|513.46|0
1620835590000|2021-05-12 16:06:30|519.46|513.46|519.45|513.45|519.48|513.48|519.42|513.42|0
1620835600000|2021-05-12 16:06:40|519.54|513.54|519.7|513.7|519.7|513.7|519.54|513.54|0
1620835610000|2021-05-12 16:06:50|519.69|513.69|519.7|513.7|519.7|513.7|519.68|513.68|0
1620835620000|2021-05-12 16:07:00|519.68|513.68|519.65|513.65|519.68|513.68|519.65|513.65|0
1620835630000|2021-05-12 16:07:10|519.63|513.63|519.63|513.63|519.63|513.63|519.63|513.63|0
1620835640000|2021-05-12 16:07:20|519.54|513.54|519.53|513.53|519.54|513.54|519.53|513.53|0
1620835650000|2021-05-12 16:07:30|519.52|513.52|519.53|513.53|519.53|513.53|519.52|513.52|0
1620835660000|2021-05-12 16:07:40|519.52|513.52|519.53|513.53|519.56|513.56|519.52|513.52|0
1620835670000|2021-05-12 16:07:50|519.54|513.54|519.87|513.87|519.87|513.87|519.51|513.51|0
1620835680000|2021-05-12 16:08:00|519.85|513.85|519.87|513.87|519.87|513.87|519.85|513.85|0
1620835690000|2021-05-12 16:08:10|519.8|513.8|519.81|513.81|519.81|513.81|519.8|513.8|0
1620835700000|2021-05-12 16:08:20|519.82|513.82|519.76|513.76|519.85|513.85|519.76|513.76|0
1620835710000|2021-05-12 16:08:30|519.75|513.75|519.8|513.8|519.8|513.8|519.74|513.74|0
1620835720000|2021-05-12 16:08:40|519.76|513.76|519.75|513.75|519.77|513.77|519.75|513.75|0
1620835730000|2021-05-12 16:08:50|519.74|513.74|519.75|513.75|519.75|513.75|519.74|513.74|0
1620835740000|2021-05-12 16:09:00|519.74|513.74|519.65|513.65|519.77|513.77|519.65|513.65|0
1620835750000|2021-05-12 16:09:10|519.64|513.64|519.49|513.49|519.64|513.64|519.49|513.49|0
1620835760000|2021-05-12 16:09:20|519.48|513.48|519.39|513.39|519.48|513.48|519.39|513.39|0
1620835770000|2021-05-12 16:09:30|519.37|513.37|519.37|513.37|519.38|513.38|519.34|513.34|0
1620835780000|2021-05-12 16:09:40|519.28|513.28|519.24|513.24|519.28|513.28|519.24|513.24|0
1620835790000|2021-05-12 16:09:50|519.21|513.21|519.3|513.3|519.3|513.3|519.2|513.2|0
1620835800000|2021-05-12 16:10:00|519.34|513.34|519.33|513.33|519.34|513.34|519.33|513.33|0
1620835810000|2021-05-12 16:10:10|519.34|513.34|519.24|513.24|519.34|513.34|519.24|513.24|0
1620835820000|2021-05-12 16:10:20|519.25|513.25|519.21|513.21|519.25|513.25|519.21|513.21|0
1620835830000|2021-05-12 16:10:30|519.22|513.22|519.17|513.17|519.22|513.22|519.17|513.17|0
1620835840000|2021-05-12 16:10:40|519.14|513.14|519.19|513.19|519.19|513.19|519.1|513.1|0
1620835860000|2021-05-12 16:11:00|519.22|513.22|518.9|512.9|519.22|513.22|518.9|512.9|0
1620835870000|2021-05-12 16:11:10|518.8|512.8|518.63|512.63|518.8|512.8|518.63|512.63|0
1620835880000|2021-05-12 16:11:20|518.44|512.44|518.16|512.16|518.45|512.45|518.14|512.14|0
1620835890000|2021-05-12 16:11:30|518.25|512.25|518.21|512.21|518.25|512.25|518.2|512.2|0
1620835900000|2021-05-12 16:11:40|518.22|512.22|518.23|512.23|518.24|512.24|518.22|512.22|0
1620835910000|2021-05-12 16:11:50|518.25|512.25|518.26|512.26|518.29|512.29|518.25|512.25|0
1620835920000|2021-05-12 16:12:00|518.3|512.3|518.27|512.27|518.3|512.3|518.19|512.19|0
1620835930000|2021-05-12 16:12:10|518.17|512.17|518.19|512.19|518.19|512.19|518.17|512.17|0
1620835940000|2021-05-12 16:12:20|518.18|512.18|518.17|512.17|518.21|512.21|518.17|512.17|0
1620835950000|2021-05-12 16:12:30|518.15|512.15|518.13|512.13|518.15|512.15|518.13|512.13|0
1620835960000|2021-05-12 16:12:40|518.14|512.14|518.11|512.11|518.14|512.14|518.11|512.11|0
1620835970000|2021-05-12 16:12:50|518.1|512.1|518.14|512.14|518.14|512.14|518.1|512.1|0
1620835980000|2021-05-12 16:13:00|518.15|512.15|518.13|512.13|518.15|512.15|518.13|512.13|0
1620835990000|2021-05-12 16:13:10|518.15|512.15|518.05|512.05|518.15|512.15|518.05|512.05|0
1620836000000|2021-05-12 16:13:20|517.92|511.92|517.9|511.9|517.92|511.92|517.9|511.9|0
1620836010000|2021-05-12 16:13:30|517.91|511.91|518.06|512.06|518.06|512.06|517.91|511.91|0
1620836020000|2021-05-12 16:13:40|518.03|512.03|518.02|512.02|518.03|512.03|518.02|512.02|0
1620836030000|2021-05-12 16:13:50|518.01|512.01|518.05|512.05|518.05|512.05|518.01|512.01|0
1620836040000|2021-05-12 16:14:00|518.15|512.15|518.16|512.16|518.19|512.19|518.1|512.1|0
1620836050000|2021-05-12 16:14:10|518.1|512.1|517.8|511.8|518.1|512.1|517.8|511.8|0
1620836060000|2021-05-12 16:14:20|517.81|511.81|517.75|511.75|517.81|511.81|517.75|511.75|0
1620836070000|2021-05-12 16:14:30|517.61|511.61|517.31|511.31|517.61|511.61|517.31|511.31|0
1620836080000|2021-05-12 16:14:40|517.21|511.21|517.12|511.12|517.21|511.21|517.12|511.12|0
1620836090000|2021-05-12 16:14:50|517.13|511.13|517.1|511.1|517.13|511.13|517.01|511.01|0
1620836100000|2021-05-12 16:15:00|517.11|511.11|517.12|511.12|517.12|511.12|517.1|511.1|0
1620836110000|2021-05-12 16:15:10|517.13|511.13|517.16|511.16|517.16|511.16|517.11|511.11|0
1620836120000|2021-05-12 16:15:20|517.14|511.14|517.29|511.29|517.39|511.39|517.14|511.14|0
1620836130000|2021-05-12 16:15:30|517.3|511.3|517.31|511.31|517.32|511.32|517.3|511.3|0
1620836140000|2021-05-12 16:15:40|517.25|511.25|517.08|511.08|517.25|511.25|517.06|511.06|0
1620836150000|2021-05-12 16:15:50|517.05|511.05|517.05|511.05|517.1|511.1|517.05|511.05|0
1620836160000|2021-05-12 16:16:00|517.06|511.06|516.76|510.76|517.07|511.07|516.76|510.76|0
1620836170000|2021-05-12 16:16:10|516.93|510.93|516.72|510.72|516.93|510.93|516.72|510.72|0
1620836180000|2021-05-12 16:16:20|516.71|510.71|516.69|510.69|516.71|510.71|516.67|510.67|0
1620836190000|2021-05-12 16:16:30|516.67|510.67|516.62|510.62|516.73|510.73|516.62|510.62|0
1620836200000|2021-05-12 16:16:40|516.63|510.63|516.45|510.45|516.63|510.63|516.43|510.43|0
1620836210000|2021-05-12 16:16:50|516.44|510.44|516.4|510.4|516.44|510.44|516.4|510.4|0
1620836220000|2021-05-12 16:17:00|516.35|510.35|516.31|510.31|516.35|510.35|516.3|510.3|0
1620836230000|2021-05-12 16:17:10|516.32|510.32|516.3|510.3|516.4|510.4|516.3|510.3|0
1620836240000|2021-05-12 16:17:20|516.29|510.29|516.04|510.04|516.3|510.3|516.04|510.04|0
1620836250000|2021-05-12 16:17:30|516.01|510.01|515.96|509.96|516.01|510.01|515.96|509.96|0
1620836260000|2021-05-12 16:17:40|515.92|509.92|515.5|509.5|515.93|509.93|515.47|509.47|0
1620836270000|2021-05-12 16:17:50|515.51|509.51|515.65|509.65|515.69|509.69|515.51|509.51|0
1620836280000|2021-05-12 16:18:00|515.67|509.67|515.81|509.81|515.82|509.82|515.65|509.65|0
1620836290000|2021-05-12 16:18:10|515.87|509.87|515.79|509.79|515.87|509.87|515.79|509.79|0
1620836300000|2021-05-12 16:18:20|515.8|509.8|515.81|509.81|515.83|509.83|515.8|509.8|0
1620836310000|2021-05-12 16:18:30|515.82|509.82|516.06|510.06|516.07|510.07|515.82|509.82|0
1620836320000|2021-05-12 16:18:40|516.04|510.04|516.04|510.04|516.04|510.04|516.03|510.03|0
1620836330000|2021-05-12 16:18:50|516.01|510.01|516.02|510.02|516.04|510.04|516|510|0
1620836340000|2021-05-12 16:19:00|516.24|510.24|516.34|510.34|516.34|510.34|516.19|510.19|0
1620836350000|2021-05-12 16:19:10|516.36|510.36|516.33|510.33|516.36|510.36|516.33|510.33|0
1620836360000|2021-05-12 16:19:20|515.96|509.96|516.16|510.16|516.16|510.16|515.96|509.96|0
1620836370000|2021-05-12 16:19:30|516.14|510.14|516.31|510.31|516.31|510.31|516.14|510.14|0
1620836380000|2021-05-12 16:19:40|516.2|510.2|516.18|510.18|516.2|510.2|516.18|510.18|0
1620836390000|2021-05-12 16:19:50|515.96|509.96|515.96|509.96|515.96|509.96|515.94|509.94|0
1620836400000|2021-05-12 16:20:00|515.94|509.94|515.87|509.87|515.94|509.94|515.87|509.87|0
1620836410000|2021-05-12 16:20:10|515.78|509.78|515.73|509.73|515.78|509.78|515.72|509.72|0
1620836420000|2021-05-12 16:20:20|515.71|509.71|515.66|509.66|515.71|509.71|515.66|509.66|0
1620836440000|2021-05-12 16:20:40|515.65|509.65|515.59|509.59|515.65|509.65|515.59|509.59|0
1620836450000|2021-05-12 16:20:50|515.52|509.52|515.66|509.66|515.66|509.66|515.52|509.52|0
1620836460000|2021-05-12 16:21:00|515.76|509.76|515.76|509.76|515.88|509.88|515.76|509.76|0
1620836470000|2021-05-12 16:21:10|515.75|509.75|515.74|509.74|515.75|509.75|515.74|509.74|0
1620836480000|2021-05-12 16:21:20|515.7|509.7|515.66|509.66|515.7|509.7|515.66|509.66|0
1620836490000|2021-05-12 16:21:30|515.67|509.67|515.52|509.52|515.67|509.67|515.49|509.49|0
1620836500000|2021-05-12 16:21:40|515.46|509.46|515.58|509.58|515.58|509.58|515.46|509.46|0
1620836510000|2021-05-12 16:21:50|515.53|509.53|515.49|509.49|515.53|509.53|515.49|509.49|0
1620836520000|2021-05-12 16:22:00|515.68|509.68|515.96|509.96|515.96|509.96|515.68|509.68|0
1620836530000|2021-05-12 16:22:10|515.99|509.99|515.87|509.87|515.99|509.99|515.86|509.86|0
1620836540000|2021-05-12 16:22:20|515.84|509.84|515.93|509.93|515.97|509.97|515.84|509.84|0
1620836550000|2021-05-12 16:22:30|515.97|509.97|516.01|510.01|516.01|510.01|515.97|509.97|0
1620836560000|2021-05-12 16:22:40|516.1|510.1|516.12|510.12|516.12|510.12|516.1|510.1|0
1620836570000|2021-05-12 16:22:50|516.14|510.14|516.16|510.16|516.17|510.17|516.14|510.14|0
1620836580000|2021-05-12 16:23:00|516.22|510.22|516.2|510.2|516.22|510.22|516.19|510.19|0
1620836590000|2021-05-12 16:23:10|516.28|510.28|516.29|510.29|516.29|510.29|516.28|510.28|0
1620836600000|2021-05-12 16:23:20|516.3|510.3|516.36|510.36|516.36|510.36|516.27|510.27|0
1620836610000|2021-05-12 16:23:30|516.37|510.37|516.37|510.37|516.37|510.37|516.36|510.36|0
1620836620000|2021-05-12 16:23:40|516.38|510.38|516.39|510.39|516.43|510.43|516.36|510.36|0
1620836630000|2021-05-12 16:23:50|516.48|510.48|516.97|510.97|516.97|510.97|516.48|510.48|0
1620836640000|2021-05-12 16:24:00|516.95|510.95|516.95|510.95|516.95|510.95|516.95|510.95|0
1620836650000|2021-05-12 16:24:10|516.77|510.77|516.71|510.71|516.77|510.77|516.71|510.71|0
1620836660000|2021-05-12 16:24:20|516.81|510.81|517.01|511.01|517.01|511.01|516.8|510.8|0
1620836670000|2021-05-12 16:24:30|516.99|510.99|516.99|510.99|516.99|510.99|516.98|510.98|0
1620836680000|2021-05-12 16:24:40|516.98|510.98|516.98|510.98|516.99|510.99|516.98|510.98|0
1620836690000|2021-05-12 16:24:50|516.89|510.89|516.46|510.46|516.89|510.89|516.46|510.46|0
1620836700000|2021-05-12 16:25:00|516.57|510.57|516.61|510.61|516.61|510.61|516.52|510.52|0
1620836710000|2021-05-12 16:25:10|516.62|510.62|516.75|510.75|516.75|510.75|516.62|510.62|0
1620836720000|2021-05-12 16:25:20|516.73|510.73|516.74|510.74|516.87|510.87|516.73|510.73|0
1620836730000|2021-05-12 16:25:30|516.73|510.73|516.84|510.84|516.84|510.84|516.73|510.73|0
1620836740000|2021-05-12 16:25:40|516.95|510.95|516.95|510.95|516.96|510.96|516.95|510.95|0
1620836750000|2021-05-12 16:25:50|516.96|510.96|517.35|511.35|517.35|511.35|516.96|510.96|0
1620836760000|2021-05-12 16:26:00|517.34|511.34|517.55|511.55|517.55|511.55|517.34|511.34|0
1620836770000|2021-05-12 16:26:10|517.56|511.56|517.61|511.61|517.62|511.62|517.56|511.56|0
1620836780000|2021-05-12 16:26:20|517.62|511.62|517.63|511.63|517.64|511.64|517.59|511.59|0
1620836790000|2021-05-12 16:26:30|517.72|511.72|517.72|511.72|517.72|511.72|517.71|511.71|0
1620836800000|2021-05-12 16:26:40|517.73|511.73|517.64|511.64|517.74|511.74|517.64|511.64|0
1620836810000|2021-05-12 16:26:50|517.63|511.63|517.63|511.63|517.63|511.63|517.63|511.63|0
1620836820000|2021-05-12 16:27:00|517.73|511.73|517.83|511.83|517.92|511.92|517.73|511.73|0
1620836830000|2021-05-12 16:27:10|517.84|511.84|517.84|511.84|517.84|511.84|517.84|511.84|0
1620836840000|2021-05-12 16:27:20|517.83|511.83|517.88|511.88|517.88|511.88|517.83|511.83|0
1620836850000|2021-05-12 16:27:30|517.9|511.9|517.92|511.92|517.92|511.92|517.9|511.9|0
1620836860000|2021-05-12 16:27:40|517.9|511.9|517.77|511.77|517.9|511.9|517.77|511.77|0
1620836870000|2021-05-12 16:27:50|517.49|511.49|517.49|511.49|517.49|511.49|517.49|511.49|0
1620836880000|2021-05-12 16:28:00|517.48|511.48|517.38|511.38|517.48|511.48|517.38|511.38|0
1620836890000|2021-05-12 16:28:10|517.37|511.37|517.45|511.45|517.46|511.46|517.36|511.36|0
1620836900000|2021-05-12 16:28:20|517.46|511.46|517.48|511.48|517.49|511.49|517.45|511.45|0
1620836910000|2021-05-12 16:28:30|517.47|511.47|517.52|511.52|517.56|511.56|517.47|511.47|0
1620836920000|2021-05-12 16:28:40|517.57|511.57|517.59|511.59|517.59|511.59|517.56|511.56|0
1620836930000|2021-05-12 16:28:50|517.58|511.58|517.47|511.47|517.58|511.58|517.46|511.46|0
1620836940000|2021-05-12 16:29:00|517.46|511.46|517.8|511.8|517.8|511.8|517.46|511.46|0
1620836950000|2021-05-12 16:29:10|517.79|511.79|517.76|511.76|517.8|511.8|517.76|511.76|0
1620836960000|2021-05-12 16:29:20|517.77|511.77|517.9|511.9|517.9|511.9|517.77|511.77|0
1620836970000|2021-05-12 16:29:30|517.88|511.88|517.92|511.92|517.92|511.92|517.88|511.88|0
1620836980000|2021-05-12 16:29:40|517.91|511.91|518.03|512.03|518.03|512.03|517.91|511.91|0
1620836990000|2021-05-12 16:29:50|518.02|512.02|517.91|511.91|518.05|512.05|517.91|511.91|0
1620837000000|2021-05-12 16:30:00|517.9|511.9|517.84|511.84|517.9|511.9|517.84|511.84|0
1620837010000|2021-05-12 16:30:10|517.83|511.83|517.85|511.85|517.86|511.86|517.82|511.82|0
1620837020000|2021-05-12 16:30:20|517.84|511.84|517.51|511.51|517.85|511.85|517.51|511.51|0
1620837030000|2021-05-12 16:30:30|517.5|511.5|517.37|511.37|517.5|511.5|517.36|511.36|0
1620837040000|2021-05-12 16:30:40|517.36|511.36|517.23|511.23|517.36|511.36|517.23|511.23|0
1620837050000|2021-05-12 16:30:50|517.22|511.22|517.34|511.34|517.34|511.34|517.22|511.22|0
1620837060000|2021-05-12 16:31:00|517.39|511.39|517.4|511.4|517.41|511.41|517.39|511.39|0
1620837070000|2021-05-12 16:31:10|517.39|511.39|517.39|511.39|517.39|511.39|517.38|511.38|0
1620837080000|2021-05-12 16:31:20|517.4|511.4|517.41|511.41|517.41|511.41|517.4|511.4|0
1620837090000|2021-05-12 16:31:30|517.42|511.42|517.41|511.41|517.42|511.42|517.41|511.41|0
1620837100000|2021-05-12 16:31:40|517.32|511.32|517.44|511.44|517.44|511.44|517.32|511.32|0
1620837110000|2021-05-12 16:31:50|517.54|511.54|518.17|512.17|518.17|512.17|517.54|511.54|0
1620837120000|2021-05-12 16:32:00|518.14|512.14|518.14|512.14|518.14|512.14|518.09|512.09|0
1620837130000|2021-05-12 16:32:10|518.15|512.15|518.22|512.22|518.26|512.26|518.14|512.14|0
1620837140000|2021-05-12 16:32:20|518.21|512.21|518.22|512.22|518.22|512.22|518.18|512.18|0
1620837150000|2021-05-12 16:32:30|518.26|512.26|518.28|512.28|518.28|512.28|518.26|512.26|0
1620837160000|2021-05-12 16:32:40|518.29|512.29|518.34|512.34|518.35|512.35|518.28|512.28|0
1620837170000|2021-05-12 16:32:50|518.31|512.31|518.33|512.33|518.33|512.33|518.31|512.31|0
1620837180000|2021-05-12 16:33:00|518.32|512.32|518.6|512.6|518.65|512.65|518.32|512.32|0
1620837190000|2021-05-12 16:33:10|518.63|512.63|518.63|512.63|518.63|512.63|518.62|512.62|0
1620837200000|2021-05-12 16:33:20|518.64|512.64|518.62|512.62|518.65|512.65|518.62|512.62|0
1620837210000|2021-05-12 16:33:30|518.63|512.63|518.73|512.73|518.73|512.73|518.63|512.63|0
1620837220000|2021-05-12 16:33:40|518.74|512.74|519.14|513.14|519.15|513.15|518.73|512.73|0
1620837230000|2021-05-12 16:33:50|519.06|513.06|518.96|512.96|519.06|513.06|518.95|512.95|0
1620837240000|2021-05-12 16:34:00|518.89|512.89|518.77|512.77|518.89|512.89|518.77|512.77|0
1620837250000|2021-05-12 16:34:10|518.78|512.78|518.79|512.79|518.81|512.81|518.78|512.78|0
1620837260000|2021-05-12 16:34:20|518.82|512.82|518.81|512.81|518.82|512.82|518.81|512.81|0
1620837270000|2021-05-12 16:34:30|518.76|512.76|518.76|512.76|518.77|512.77|518.76|512.76|0
1620837280000|2021-05-12 16:34:40|518.67|512.67|518.67|512.67|518.67|512.67|518.67|512.67|0
1620837290000|2021-05-12 16:34:50|518.64|512.64|518.64|512.64|518.64|512.64|518.64|512.64|0
1620837300000|2021-05-12 16:35:00|518.65|512.65|518.99|512.99|518.99|512.99|518.65|512.65|0
1620837310000|2021-05-12 16:35:10|518.96|512.96|518.97|512.97|518.99|512.99|518.88|512.88|0
1620837320000|2021-05-12 16:35:20|518.98|512.98|518.95|512.95|518.98|512.98|518.92|512.92|0
1620837330000|2021-05-12 16:35:30|518.86|512.86|518.86|512.86|518.86|512.86|518.86|512.86|0
1620837340000|2021-05-12 16:35:40|518.81|512.81|518.81|512.81|518.82|512.82|518.8|512.8|0
1620837350000|2021-05-12 16:35:50|518.63|512.63|518.81|512.81|518.81|512.81|518.62|512.62|0
1620837360000|2021-05-12 16:36:00|518.82|512.82|518.84|512.84|518.84|512.84|518.81|512.81|0
1620837370000|2021-05-12 16:36:10|518.93|512.93|518.68|512.68|518.93|512.93|518.65|512.65|0
1620837380000|2021-05-12 16:36:20|518.71|512.71|518.79|512.79|518.8|512.8|518.7|512.7|0
1620837390000|2021-05-12 16:36:30|518.75|512.75|518.73|512.73|518.75|512.75|518.72|512.72|0
1620837400000|2021-05-12 16:36:40|518.72|512.72|518.71|512.71|518.72|512.72|518.71|512.71|0
1620837410000|2021-05-12 16:36:50|518.81|512.81|518.81|512.81|518.81|512.81|518.81|512.81|0
1620837420000|2021-05-12 16:37:00|518.8|512.8|518.8|512.8|518.8|512.8|518.79|512.79|0
1620837430000|2021-05-12 16:37:10|518.83|512.83|518.65|512.65|518.84|512.84|518.64|512.64|0
1620837440000|2021-05-12 16:37:20|518.66|512.66|518.65|512.65|518.66|512.66|518.65|512.65|0
1620837450000|2021-05-12 16:37:30|518.68|512.68|518.68|512.68|518.68|512.68|518.68|512.68|0
1620837460000|2021-05-12 16:37:40|518.72|512.72|518.69|512.69|518.72|512.72|518.69|512.69|0
1620837470000|2021-05-12 16:37:50|518.71|512.71|518.97|512.97|518.99|512.99|518.71|512.71|0
1620837480000|2021-05-12 16:38:00|518.96|512.96|518.87|512.87|518.96|512.96|518.83|512.83|0
1620837490000|2021-05-12 16:38:10|518.88|512.88|518.89|512.89|518.89|512.89|518.88|512.88|0
1620837500000|2021-05-12 16:38:20|518.88|512.88|518.86|512.86|518.88|512.88|518.86|512.86|0
1620837510000|2021-05-12 16:38:30|518.9|512.9|518.91|512.91|518.93|512.93|518.89|512.89|0
1620837520000|2021-05-12 16:38:40|518.9|512.9|518.96|512.96|518.97|512.97|518.9|512.9|0
1620837530000|2021-05-12 16:38:50|518.95|512.95|518.93|512.93|518.95|512.95|518.93|512.93|0
1620837540000|2021-05-12 16:39:00|518.91|512.91|518.71|512.71|518.91|512.91|518.71|512.71|0
1620837550000|2021-05-12 16:39:10|518.72|512.72|518.72|512.72|518.72|512.72|518.72|512.72|0
1620837560000|2021-05-12 16:39:20|518.71|512.71|518.7|512.7|518.72|512.72|518.69|512.69|0
1620837570000|2021-05-12 16:39:30|518.69|512.69|518.64|512.64|518.71|512.71|518.64|512.64|0
1620837580000|2021-05-12 16:39:40|518.65|512.65|518.48|512.48|518.65|512.65|518.48|512.48|0
1620837590000|2021-05-12 16:39:50|518.57|512.57|518.71|512.71|518.71|512.71|518.57|512.57|0
1620837600000|2021-05-12 16:40:00|518.7|512.7|518.77|512.77|518.77|512.77|518.7|512.7|0
1620837610000|2021-05-12 16:40:10|518.75|512.75|518.78|512.78|518.79|512.79|518.75|512.75|0
1620837620000|2021-05-12 16:40:20|518.76|512.76|518.76|512.76|518.77|512.77|518.75|512.75|0
1620837630000|2021-05-12 16:40:30|518.75|512.75|518.59|512.59|518.78|512.78|518.59|512.59|0
1620837640000|2021-05-12 16:40:40|518.61|512.61|518.46|512.46|518.67|512.67|518.46|512.46|0
1620837650000|2021-05-12 16:40:50|518.47|512.47|518.46|512.46|518.49|512.49|518.46|512.46|0
1620837660000|2021-05-12 16:41:00|518.45|512.45|518.46|512.46|518.47|512.47|518.36|512.36|0
1620837670000|2021-05-12 16:41:10|518.47|512.47|518.52|512.52|518.52|512.52|518.42|512.42|0
1620837680000|2021-05-12 16:41:20|518.51|512.51|518.63|512.63|518.63|512.63|518.51|512.51|0
1620837690000|2021-05-12 16:41:30|518.62|512.62|518.57|512.57|518.62|512.62|518.57|512.57|0
1620837700000|2021-05-12 16:41:40|518.58|512.58|518.58|512.58|518.58|512.58|518.58|512.58|0
1620837710000|2021-05-12 16:41:50|518.6|512.6|518.62|512.62|518.62|512.62|518.6|512.6|0
1620837720000|2021-05-12 16:42:00|518.64|512.64|518.63|512.63|518.64|512.64|518.63|512.63|0
1620837730000|2021-05-12 16:42:10|518.62|512.62|518.58|512.58|518.62|512.62|518.55|512.55|0
1620837740000|2021-05-12 16:42:20|518.59|512.59|518.63|512.63|518.63|512.63|518.58|512.58|0
1620837750000|2021-05-12 16:42:30|518.62|512.62|518.62|512.62|518.62|512.62|518.61|512.61|0
1620837770000|2021-05-12 16:42:50|518.71|512.71|518.71|512.71|518.71|512.71|518.71|512.71|0
1620837780000|2021-05-12 16:43:00|518.7|512.7|518.7|512.7|518.7|512.7|518.7|512.7|0
1620837790000|2021-05-12 16:43:10|518.67|512.67|518.7|512.7|518.7|512.7|518.67|512.67|0
1620837800000|2021-05-12 16:43:20|518.63|512.63|518.78|512.78|518.78|512.78|518.59|512.59|0
1620837810000|2021-05-12 16:43:30|518.77|512.77|519|513|519|513|518.77|512.77|0
1620837820000|2021-05-12 16:43:40|519.01|513.01|518.98|512.98|519.01|513.01|518.97|512.97|0
1620837830000|2021-05-12 16:43:50|518.97|512.97|519.03|513.03|519.03|513.03|518.96|512.96|0
1620837840000|2021-05-12 16:44:00|519.02|513.02|519.06|513.06|519.06|513.06|519.01|513.01|0
1620837850000|2021-05-12 16:44:10|519.07|513.07|518.8|512.8|519.07|513.07|518.8|512.8|0
1620837860000|2021-05-12 16:44:20|518.79|512.79|519.09|513.09|519.09|513.09|518.79|512.79|0
1620837870000|2021-05-12 16:44:30|519.25|513.25|519.85|513.85|519.85|513.85|519.25|513.25|0
1620837880000|2021-05-12 16:44:40|519.86|513.86|520.08|514.08|520.08|514.08|519.86|513.86|0
1620837890000|2021-05-12 16:44:50|520.12|514.12|520.17|514.17|520.18|514.18|520.12|514.12|0
1620837900000|2021-05-12 16:45:00|520.16|514.16|520.4|514.4|520.41|514.41|520.14|514.14|0
1620837910000|2021-05-12 16:45:10|520.41|514.41|520.43|514.43|520.46|514.46|520.39|514.39|0
1620837920000|2021-05-12 16:45:20|520.42|514.42|520.38|514.38|520.42|514.42|520.33|514.33|0
1620837930000|2021-05-12 16:45:30|520.37|514.37|520.56|514.56|520.56|514.56|520.27|514.27|0
1620837940000|2021-05-12 16:45:40|520.67|514.67|520.65|514.65|520.67|514.67|520.65|514.65|0
1620837950000|2021-05-12 16:45:50|520.62|514.62|520.53|514.53|520.66|514.66|520.53|514.53|0
1620837960000|2021-05-12 16:46:00|520.62|514.62|520.61|514.61|520.62|514.62|520.58|514.58|0
1620837970000|2021-05-12 16:46:10|520.62|514.62|520.68|514.68|520.69|514.69|520.6|514.6|0
1620837980000|2021-05-12 16:46:20|520.67|514.67|520.64|514.64|520.67|514.67|520.54|514.54|0
1620837990000|2021-05-12 16:46:30|520.65|514.65|520.68|514.68|520.68|514.68|520.64|514.64|0
1620838000000|2021-05-12 16:46:40|520.69|514.69|520.94|514.94|520.97|514.97|520.69|514.69|0
1620838010000|2021-05-12 16:46:50|520.96|514.96|520.79|514.79|520.96|514.96|520.76|514.76|0
1620838020000|2021-05-12 16:47:00|520.88|514.88|520.9|514.9|520.9|514.9|520.88|514.88|0
1620838030000|2021-05-12 16:47:10|520.91|514.91|520.97|514.97|521.05|515.05|520.91|514.91|0
1620838040000|2021-05-12 16:47:20|520.96|514.96|520.88|514.88|520.97|514.97|520.87|514.87|0
1620838050000|2021-05-12 16:47:30|520.91|514.91|520.91|514.91|520.91|514.91|520.91|514.91|0
1620838060000|2021-05-12 16:47:40|521.09|515.09|520.93|514.93|521.09|515.09|520.93|514.93|0
1620838070000|2021-05-12 16:47:50|521|515|520.99|514.99|521|515|520.99|514.99|0
1620838080000|2021-05-12 16:48:00|520.97|514.97|521.33|515.33|521.33|515.33|520.97|514.97|0
1620838090000|2021-05-12 16:48:10|521.32|515.32|521.31|515.31|521.32|515.32|521.31|515.31|0
1620838100000|2021-05-12 16:48:20|521.49|515.49|521.49|515.49|521.51|515.51|521.49|515.49|0
1620838110000|2021-05-12 16:48:30|521.48|515.48|521.6|515.6|521.61|515.61|521.48|515.48|0
1620838120000|2021-05-12 16:48:40|521.61|515.61|521.45|515.45|521.62|515.62|521.45|515.45|0
1620838130000|2021-05-12 16:48:50|521.46|515.46|521.48|515.48|521.48|515.48|521.46|515.46|0
1620838140000|2021-05-12 16:49:00|521.59|515.59|521.59|515.59|521.59|515.59|521.59|515.59|0
1620838150000|2021-05-12 16:49:10|521.58|515.58|521.59|515.59|521.59|515.59|521.58|515.58|0
1620838160000|2021-05-12 16:49:20|521.62|515.62|521.58|515.58|521.62|515.62|521.58|515.58|0
1620838170000|2021-05-12 16:49:30|521.67|515.67|521.53|515.53|521.67|515.67|521.5|515.5|0
1620838180000|2021-05-12 16:49:40|521.54|515.54|521.89|515.89|521.93|515.93|521.54|515.54|0
1620838190000|2021-05-12 16:49:50|521.9|515.9|521.78|515.78|521.9|515.9|521.74|515.74|0
1620838200000|2021-05-12 16:50:00|521.81|515.81|521.84|515.84|521.87|515.87|521.8|515.8|0
1620838210000|2021-05-12 16:50:10|522.06|516.06|522.22|516.22|522.22|516.22|522.06|516.06|0
1620838220000|2021-05-12 16:50:20|522.23|516.23|522.23|516.23|522.23|516.23|522.22|516.22|0
1620838230000|2021-05-12 16:50:30|522.42|516.42|522.69|516.69|522.69|516.69|522.42|516.42|0
1620838240000|2021-05-12 16:50:40|522.88|516.88|523.1|517.1|523.1|517.1|522.88|516.88|0
1620838250000|2021-05-12 16:50:50|523.13|517.13|522.92|516.92|523.17|517.17|522.91|516.91|0
1620838260000|2021-05-12 16:51:00|523.06|517.06|523.19|517.19|523.19|517.19|523.06|517.06|0
1620838270000|2021-05-12 16:51:10|523.24|517.24|523.44|517.44|523.44|517.44|523.23|517.23|0
1620838280000|2021-05-12 16:51:20|523.43|517.43|523.46|517.46|523.46|517.46|523.43|517.43|0
1620838290000|2021-05-12 16:51:30|523.5|517.5|523.49|517.49|523.51|517.51|523.49|517.49|0
1620838300000|2021-05-12 16:51:40|523.5|517.5|523.5|517.5|523.5|517.5|523.5|517.5|0
1620838310000|2021-05-12 16:51:50|523.51|517.51|523.59|517.59|523.59|517.59|523.5|517.5|0
1620838320000|2021-05-12 16:52:00|523.56|517.56|523.56|517.56|523.56|517.56|523.56|517.56|0
1620838330000|2021-05-12 16:52:10|523.54|517.54|523.55|517.55|523.56|517.56|523.53|517.53|0
1620838340000|2021-05-12 16:52:20|523.54|517.54|523.56|517.56|523.56|517.56|523.54|517.54|0
1620838350000|2021-05-12 16:52:30|523.59|517.59|523.55|517.55|523.59|517.59|523.54|517.54|0
1620838360000|2021-05-12 16:52:40|523.64|517.64|523.72|517.72|523.74|517.74|523.64|517.64|0
1620838370000|2021-05-12 16:52:50|523.81|517.81|523.79|517.79|523.81|517.81|523.79|517.79|0
1620838380000|2021-05-12 16:53:00|523.6|517.6|523.83|517.83|523.83|517.83|523.54|517.54|0
1620838390000|2021-05-12 16:53:10|523.86|517.86|523.9|517.9|523.91|517.91|523.86|517.86|0
1620838400000|2021-05-12 16:53:20|523.84|517.84|523.38|517.38|523.84|517.84|523.38|517.38|0
1620838410000|2021-05-12 16:53:30|523.32|517.32|523.23|517.23|523.32|517.32|523.23|517.23|0
1620838420000|2021-05-12 16:53:40|523.26|517.26|523.36|517.36|523.36|517.36|523.26|517.26|0
1620838430000|2021-05-12 16:53:50|523.35|517.35|523.4|517.4|523.4|517.4|523.35|517.35|0
1620838440000|2021-05-12 16:54:00|523.37|517.37|523.38|517.38|523.38|517.38|523.37|517.37|0
1620838460000|2021-05-12 16:54:20|523.39|517.39|523.47|517.47|523.47|517.47|523.38|517.38|0
1620838470000|2021-05-12 16:54:30|523.46|517.46|523.46|517.46|523.46|517.46|523.45|517.45|0
1620838480000|2021-05-12 16:54:40|523.45|517.45|523.45|517.45|523.45|517.45|523.45|517.45|0
1620838490000|2021-05-12 16:54:50|523.46|517.46|523.45|517.45|523.46|517.46|523.45|517.45|0
1620838500000|2021-05-12 16:55:00|523.44|517.44|523.22|517.22|523.44|517.44|523.22|517.22|0
1620838510000|2021-05-12 16:55:10|523.1|517.1|523.11|517.11|523.12|517.12|523.1|517.1|0
1620838520000|2021-05-12 16:55:20|523.14|517.14|523.24|517.24|523.24|517.24|523.14|517.14|0
1620838530000|2021-05-12 16:55:30|523.23|517.23|523.23|517.23|523.23|517.23|523.23|517.23|0
1620838540000|2021-05-12 16:55:40|523.21|517.21|523.2|517.2|523.21|517.21|523.2|517.2|0
1620838550000|2021-05-12 16:55:50|523.16|517.16|523.17|517.17|523.19|517.19|523.16|517.16|0
1620838560000|2021-05-12 16:56:00|523.16|517.16|523.05|517.05|523.16|517.16|523.05|517.05|0
1620838570000|2021-05-12 16:56:10|523.06|517.06|523.17|517.17|523.17|517.17|523.06|517.06|0
1620838580000|2021-05-12 16:56:20|523.16|517.16|523.13|517.13|523.16|517.16|523.13|517.13|0
1620838590000|2021-05-12 16:56:30|523.04|517.04|523.04|517.04|523.04|517.04|523.04|517.04|0
1620838600000|2021-05-12 16:56:40|523.03|517.03|522.94|516.94|523.03|517.03|522.94|516.94|0
1620838610000|2021-05-12 16:56:50|522.95|516.95|522.91|516.91|522.96|516.96|522.87|516.87|0
1620838620000|2021-05-12 16:57:00|522.9|516.9|522.95|516.95|522.95|516.95|522.9|516.9|0
1620838630000|2021-05-12 16:57:10|522.98|516.98|522.97|516.97|523|517|522.97|516.97|0
1620838640000|2021-05-12 16:57:20|522.98|516.98|523.07|517.07|523.08|517.08|522.98|516.98|0
1620838650000|2021-05-12 16:57:30|523.06|517.06|523.01|517.01|523.06|517.06|523.01|517.01|0
1620838660000|2021-05-12 16:57:40|522.98|516.98|522.96|516.96|522.98|516.98|522.95|516.95|0
1620838670000|2021-05-12 16:57:50|522.97|516.97|522.91|516.91|522.97|516.97|522.91|516.91|0
1620838680000|2021-05-12 16:58:00|522.93|516.93|522.86|516.86|522.93|516.93|522.86|516.86|0
1620838690000|2021-05-12 16:58:10|522.89|516.89|522.9|516.9|522.9|516.9|522.87|516.87|0
1620838700000|2021-05-12 16:58:20|522.89|516.89|522.9|516.9|522.9|516.9|522.89|516.89|0
1620838710000|2021-05-12 16:58:30|522.91|516.91|522.81|516.81|522.91|516.91|522.81|516.81|0
1620838720000|2021-05-12 16:58:40|522.82|516.82|522.83|516.83|522.83|516.83|522.73|516.73|0
1620838730000|2021-05-12 16:58:50|522.85|516.85|522.78|516.78|522.86|516.86|522.77|516.77|0
1620838740000|2021-05-12 16:59:00|522.79|516.79|522.69|516.69|522.8|516.8|522.69|516.69|0
1620838750000|2021-05-12 16:59:10|522.82|516.82|522.81|516.81|522.82|516.82|522.8|516.8|0
1620838760000|2021-05-12 16:59:20|522.86|516.86|523.01|517.01|523.01|517.01|522.86|516.86|0
1620838770000|2021-05-12 16:59:30|523.1|517.1|523.38|517.38|523.41|517.41|523.1|517.1|0
1620838780000|2021-05-12 16:59:40|523.39|517.39|523.44|517.44|523.44|517.44|523.39|517.39|0
1620838790000|2021-05-12 16:59:50|523.43|517.43|523.42|517.42|523.43|517.43|523.42|517.42|0
1620838800000|2021-05-12 17:00:00|523.43|517.43|523.43|517.43|523.43|517.43|523.42|517.42|0
1620838810000|2021-05-12 17:00:10|523.42|517.42|523.4|517.4|523.52|517.52|523.39|517.39|0
1620838820000|2021-05-12 17:00:20|523.41|517.41|523.68|517.68|523.68|517.68|523.41|517.41|0
1620838830000|2021-05-12 17:00:30|523.69|517.69|523.58|517.58|523.69|517.69|523.58|517.58|0
1620838840000|2021-05-12 17:00:40|523.57|517.57|523.56|517.56|523.57|517.57|523.56|517.56|0
1620838850000|2021-05-12 17:00:50|523.57|517.57|523.48|517.48|523.58|517.58|523.48|517.48|0
1620838860000|2021-05-12 17:01:00|523.5|517.5|523.81|517.81|523.81|517.81|523.5|517.5|0
1620838870000|2021-05-12 17:01:10|523.8|517.8|524.01|518.01|524.01|518.01|523.8|517.8|0
1620838880000|2021-05-12 17:01:20|523.91|517.91|523.69|517.69|523.91|517.91|523.69|517.69|0
1620838890000|2021-05-12 17:01:30|523.6|517.6|523.67|517.67|523.67|517.67|523.6|517.6|0
1620838900000|2021-05-12 17:01:40|523.72|517.72|523.95|517.95|523.96|517.96|523.72|517.72|0
1620838910000|2021-05-12 17:01:50|523.94|517.94|524.05|518.05|524.06|518.06|523.94|517.94|0
1620838920000|2021-05-12 17:02:00|524.07|518.07|524.39|518.39|524.39|518.39|524.07|518.07|0
1620838930000|2021-05-12 17:02:10|524.42|518.42|524.32|518.32|524.42|518.42|524.32|518.32|0
1620838940000|2021-05-12 17:02:20|524.22|518.22|524.2|518.2|524.23|518.23|524.2|518.2|0
1620838950000|2021-05-12 17:02:30|524.12|518.12|524.08|518.08|524.12|518.12|524.08|518.08|0
1620838960000|2021-05-12 17:02:40|524.24|518.24|524.13|518.13|524.24|518.24|524.13|518.13|0
1620838970000|2021-05-12 17:02:50|524.32|518.32|524.46|518.46|524.46|518.46|524.32|518.32|0
1620838980000|2021-05-12 17:03:00|524.45|518.45|524.44|518.44|524.45|518.45|524.44|518.44|0
1620838990000|2021-05-12 17:03:10|524.45|518.45|524.4|518.4|524.45|518.45|524.4|518.4|0
1620839000000|2021-05-12 17:03:20|524.44|518.44|524.52|518.52|524.52|518.52|524.44|518.44|0
1620839010000|2021-05-12 17:03:30|524.56|518.56|524.57|518.57|524.58|518.58|524.56|518.56|0
1620839020000|2021-05-12 17:03:40|524.54|518.54|524.56|518.56|524.56|518.56|524.48|518.48|0
1620839030000|2021-05-12 17:03:50|524.55|518.55|524.55|518.55|524.55|518.55|524.53|518.53|0
1620839040000|2021-05-12 17:04:00|524.56|518.56|524.61|518.61|524.63|518.63|524.56|518.56|0
1620839050000|2021-05-12 17:04:10|524.65|518.65|524.86|518.86|524.86|518.86|524.65|518.65|0
1620839060000|2021-05-12 17:04:20|524.84|518.84|524.93|518.93|524.93|518.93|524.84|518.84|0
1620839070000|2021-05-12 17:04:30|524.92|518.92|525.04|519.04|525.04|519.04|524.92|518.92|0
1620839080000|2021-05-12 17:04:40|525.23|519.23|525.26|519.26|525.26|519.26|525.23|519.23|0
1620839090000|2021-05-12 17:04:50|525.27|519.27|525.28|519.28|525.29|519.29|525.27|519.27|0
1620839100000|2021-05-12 17:05:00|525.3|519.3|525.42|519.42|525.42|519.42|525.3|519.3|0
1620839110000|2021-05-12 17:05:10|525.31|519.31|525.39|519.39|525.42|519.42|525.31|519.31|0
1620839120000|2021-05-12 17:05:20|525.34|519.34|525.31|519.31|525.34|519.34|525.31|519.31|0
1620839130000|2021-05-12 17:05:30|525.32|519.32|525.25|519.25|525.32|519.32|525.25|519.25|0
1620839140000|2021-05-12 17:05:40|525.24|519.24|525.17|519.17|525.25|519.25|525.17|519.17|0
1620839150000|2021-05-12 17:05:50|525.16|519.16|525.25|519.25|525.25|519.25|525.16|519.16|0
1620839160000|2021-05-12 17:06:00|525.24|519.24|525.23|519.23|525.25|519.25|525.22|519.22|0
1620839170000|2021-05-12 17:06:10|525.21|519.21|525.21|519.21|525.21|519.21|525.21|519.21|0
1620839180000|2021-05-12 17:06:20|525.22|519.22|525.21|519.21|525.22|519.22|525.21|519.21|0
1620839190000|2021-05-12 17:06:30|525.2|519.2|525.3|519.3|525.3|519.3|525.2|519.2|0
1620839200000|2021-05-12 17:06:40|525.35|519.35|525.34|519.34|525.45|519.45|525.34|519.34|0
1620839210000|2021-05-12 17:06:50|525.37|519.37|525.36|519.36|525.37|519.37|525.36|519.36|0
1620839220000|2021-05-12 17:07:00|525.35|519.35|525.15|519.15|525.35|519.35|525.13|519.13|0
1620839230000|2021-05-12 17:07:10|525.14|519.14|525.09|519.09|525.14|519.14|525.09|519.09|0
1620839240000|2021-05-12 17:07:20|525.1|519.1|525.04|519.04|525.11|519.11|525.01|519.01|0
1620839250000|2021-05-12 17:07:30|524.98|518.98|524.87|518.87|524.98|518.98|524.86|518.86|0
1620839260000|2021-05-12 17:07:40|525.46|519.46|525.05|519.05|525.46|519.46|525.05|519.05|0
1620839270000|2021-05-12 17:07:50|525.04|519.04|525.04|519.04|525.06|519.06|525.02|519.02|0
1620839280000|2021-05-12 17:08:00|525.03|519.03|525.02|519.02|525.03|519.03|524.96|518.96|0
1620839290000|2021-05-12 17:08:10|525.03|519.03|525.01|519.01|525.11|519.11|525.01|519.01|0
1620839300000|2021-05-12 17:08:20|524.93|518.93|524.93|518.93|524.94|518.94|524.93|518.93|0
1620839310000|2021-05-12 17:08:30|524.94|518.94|525.03|519.03|525.04|519.04|524.94|518.94|0
1620839320000|2021-05-12 17:08:40|524.99|518.99|525.05|519.05|525.05|519.05|524.95|518.95|0
1620839330000|2021-05-12 17:08:50|525.07|519.07|525.02|519.02|525.07|519.07|525.02|519.02|0
1620839340000|2021-05-12 17:09:00|525.03|519.03|525.01|519.01|525.03|519.03|525.01|519.01|0
1620839350000|2021-05-12 17:09:10|525.03|519.03|524.85|518.85|525.07|519.07|524.85|518.85|0
1620839360000|2021-05-12 17:09:20|524.86|518.86|524.86|518.86|524.87|518.87|524.85|518.85|0
1620839370000|2021-05-12 17:09:30|524.78|518.78|524.95|518.95|524.95|518.95|524.78|518.78|0
1620839380000|2021-05-12 17:09:40|524.94|518.94|525.03|519.03|525.04|519.04|524.94|518.94|0
1620839390000|2021-05-12 17:09:50|524.93|518.93|524.84|518.84|524.93|518.93|524.84|518.84|0
1620839400000|2021-05-12 17:10:00|524.83|518.83|524.85|518.85|524.85|518.85|524.83|518.83|0
1620839410000|2021-05-12 17:10:10|524.86|518.86|525.03|519.03|525.03|519.03|524.84|518.84|0
1620839420000|2021-05-12 17:10:20|525.02|519.02|525.03|519.03|525.03|519.03|525.02|519.02|0
1620839430000|2021-05-12 17:10:30|525.04|519.04|525.05|519.05|525.1|519.1|525.03|519.03|0
1620839440000|2021-05-12 17:10:40|525|519|525.03|519.03|525.04|519.04|525|519|0
1620839460000|2021-05-12 17:11:00|525.11|519.11|525.17|519.17|525.17|519.17|525.1|519.1|0
1620839470000|2021-05-12 17:11:10|525.26|519.26|525.14|519.14|525.26|519.26|525.14|519.14|0
1620839480000|2021-05-12 17:11:20|525.15|519.15|525.2|519.2|525.21|519.21|525.15|519.15|0
1620839490000|2021-05-12 17:11:30|525.21|519.21|525.19|519.19|525.22|519.22|525.18|519.18|0
1620839500000|2021-05-12 17:11:40|525.2|519.2|525.15|519.15|525.2|519.2|525.09|519.09|0
1620839510000|2021-05-12 17:11:50|525.14|519.14|525.13|519.13|525.14|519.14|525.11|519.11|0
1620839520000|2021-05-12 17:12:00|525.37|519.37|525.35|519.35|525.37|519.37|525.35|519.35|0
1620839530000|2021-05-12 17:12:10|525.34|519.34|525.34|519.34|525.34|519.34|525.34|519.34|0
1620839540000|2021-05-12 17:12:20|525.35|519.35|525.35|519.35|525.35|519.35|525.35|519.35|0
1620839550000|2021-05-12 17:12:30|525.36|519.36|525.37|519.37|525.37|519.37|525.36|519.36|0
1620839560000|2021-05-12 17:12:40|525.55|519.55|525.59|519.59|525.59|519.59|525.55|519.55|0
1620839570000|2021-05-12 17:12:50|525.58|519.58|525.55|519.55|525.58|519.58|525.55|519.55|0
1620839580000|2021-05-12 17:13:00|525.57|519.57|525.57|519.57|525.57|519.57|525.56|519.56|0
1620839590000|2021-05-12 17:13:10|525.47|519.47|525.46|519.46|525.47|519.47|525.43|519.43|0
1620839600000|2021-05-12 17:13:20|525.47|519.47|525.28|519.28|525.47|519.47|525.28|519.28|0
1620839610000|2021-05-12 17:13:30|525.29|519.29|525.27|519.27|525.3|519.3|525.27|519.27|0
1620839620000|2021-05-12 17:13:40|525.18|519.18|525.08|519.08|525.18|519.18|525.07|519.07|0
1620839630000|2021-05-12 17:13:50|525.17|519.17|524.96|518.96|525.18|519.18|524.96|518.96|0
1620839640000|2021-05-12 17:14:00|524.95|518.95|524.96|518.96|524.96|518.96|524.93|518.93|0
1620839650000|2021-05-12 17:14:10|524.97|518.97|524.95|518.95|524.97|518.97|524.95|518.95|0
1620839660000|2021-05-12 17:14:20|524.96|518.96|524.94|518.94|524.96|518.96|524.94|518.94|0
1620839670000|2021-05-12 17:14:30|524.95|518.95|524.92|518.92|524.95|518.95|524.92|518.92|0
1620839680000|2021-05-12 17:14:40|524.93|518.93|524.97|518.97|524.99|518.99|524.93|518.93|0
1620839690000|2021-05-12 17:14:50|525.01|519.01|524.91|518.91|525.01|519.01|524.91|518.91|0
1620839700000|2021-05-12 17:15:00|524.92|518.92|524.95|518.95|524.95|518.95|524.91|518.91|0
1620839710000|2021-05-12 17:15:10|524.94|518.94|524.95|518.95|524.96|518.96|524.94|518.94|0
1620839720000|2021-05-12 17:15:20|524.96|518.96|524.91|518.91|525.03|519.03|524.91|518.91|0
1620839730000|2021-05-12 17:15:30|524.8|518.8|524.81|518.81|524.81|518.81|524.74|518.74|0
1620839740000|2021-05-12 17:15:40|524.8|518.8|524.9|518.9|524.97|518.97|524.8|518.8|0
1620839750000|2021-05-12 17:15:50|524.81|518.81|524.81|518.81|524.82|518.82|524.81|518.81|0
1620839760000|2021-05-12 17:16:00|524.8|518.8|524.79|518.79|524.8|518.8|524.78|518.78|0
1620839770000|2021-05-12 17:16:10|524.76|518.76|524.74|518.74|524.76|518.76|524.74|518.74|0
1620839790000|2021-05-12 17:16:30|524.56|518.56|524.56|518.56|524.56|518.56|524.56|518.56|0
1620839800000|2021-05-12 17:16:40|524.57|518.57|524.56|518.56|524.68|518.68|524.56|518.56|0
1620839820000|2021-05-12 17:17:00|524.47|518.47|524.45|518.45|524.47|518.47|524.44|518.44|0
1620839830000|2021-05-12 17:17:10|524.46|518.46|524.46|518.46|524.47|518.47|524.46|518.46|0
1620839840000|2021-05-12 17:17:20|524.45|518.45|524.48|518.48|524.48|518.48|524.45|518.45|0
1620839850000|2021-05-12 17:17:30|524.47|518.47|524.28|518.28|524.47|518.47|524.27|518.27|0
1620839860000|2021-05-12 17:17:40|524.18|518.18|524.18|518.18|524.2|518.2|524.17|518.17|0
1620839870000|2021-05-12 17:17:50|524.17|518.17|524.18|518.18|524.18|518.18|524.17|518.17|0
1620839880000|2021-05-12 17:18:00|524.15|518.15|524.25|518.25|524.26|518.26|524.15|518.15|0
1620839890000|2021-05-12 17:18:10|524.24|518.24|524.27|518.27|524.27|518.27|524.24|518.24|0
1620839900000|2021-05-12 17:18:20|524.26|518.26|524.26|518.26|524.26|518.26|524.25|518.25|0
1620839910000|2021-05-12 17:18:30|524.27|518.27|524.22|518.22|524.28|518.28|524.22|518.22|0
1620839920000|2021-05-12 17:18:40|524.21|518.21|523.82|517.82|524.21|518.21|523.82|517.82|0
1620839930000|2021-05-12 17:18:50|523.78|517.78|523.69|517.69|523.8|517.8|523.69|517.69|0
1620839940000|2021-05-12 17:19:00|523.71|517.71|523.66|517.66|523.71|517.71|523.62|517.62|0
1620839960000|2021-05-12 17:19:20|523.65|517.65|523.74|517.74|523.74|517.74|523.65|517.65|0
1620839970000|2021-05-12 17:19:30|523.75|517.75|523.74|517.74|523.75|517.75|523.74|517.74|0
1620839980000|2021-05-12 17:19:40|523.73|517.73|523.7|517.7|523.73|517.73|523.7|517.7|0
1620839990000|2021-05-12 17:19:50|523.72|517.72|523.63|517.63|523.73|517.73|523.63|517.63|0
1620840000000|2021-05-12 17:20:00|523.62|517.62|523.52|517.52|523.62|517.62|523.51|517.51|0
1620840010000|2021-05-12 17:20:10|523.5|517.5|523.5|517.5|523.5|517.5|523.46|517.46|0
1620840020000|2021-05-12 17:20:20|523.38|517.38|523.41|517.41|523.41|517.41|523.38|517.38|0
1620840030000|2021-05-12 17:20:30|523.4|517.4|523.44|517.44|523.52|517.52|523.38|517.38|0
1620840040000|2021-05-12 17:20:40|523.43|517.43|523.4|517.4|523.43|517.43|523.4|517.4|0
1620840050000|2021-05-12 17:20:50|523.39|517.39|523.41|517.41|523.41|517.41|523.39|517.39|0
1620840060000|2021-05-12 17:21:00|523.45|517.45|523.53|517.53|523.53|517.53|523.45|517.45|0
1620840070000|2021-05-12 17:21:10|523.54|517.54|523.63|517.63|523.63|517.63|523.54|517.54|0
1620840080000|2021-05-12 17:21:20|523.66|517.66|523.64|517.64|523.66|517.66|523.63|517.63|0
1620840090000|2021-05-12 17:21:30|523.6|517.6|523.62|517.62|523.62|517.62|523.6|517.6|0
1620840100000|2021-05-12 17:21:40|523.61|517.61|523.47|517.47|523.61|517.61|523.46|517.46|0
1620840110000|2021-05-12 17:21:50|523.49|517.49|523.49|517.49|523.49|517.49|523.48|517.48|0
1620840120000|2021-05-12 17:22:00|523.5|517.5|523.53|517.53|523.53|517.53|523.5|517.5|0
1620840140000|2021-05-12 17:22:20|523.52|517.52|523.53|517.53|523.53|517.53|523.52|517.52|0
1620840150000|2021-05-12 17:22:30|523.52|517.52|523.47|517.47|523.52|517.52|523.47|517.47|0
1620840160000|2021-05-12 17:22:40|523.48|517.48|523.44|517.44|523.49|517.49|523.44|517.44|0
1620840170000|2021-05-12 17:22:50|523.41|517.41|523.42|517.42|523.42|517.42|523.41|517.41|0
1620840180000|2021-05-12 17:23:00|523.46|517.46|523.46|517.46|523.46|517.46|523.45|517.45|0
1620840190000|2021-05-12 17:23:10|523.45|517.45|523.44|517.44|523.45|517.45|523.44|517.44|0
1620840200000|2021-05-12 17:23:20|523.45|517.45|523.56|517.56|523.56|517.56|523.25|517.25|0
1620840210000|2021-05-12 17:23:30|523.52|517.52|523.52|517.52|523.52|517.52|523.52|517.52|0
1620840220000|2021-05-12 17:23:40|523.53|517.53|523.54|517.54|523.55|517.55|523.53|517.53|0
1620840230000|2021-05-12 17:23:50|523.55|517.55|523.63|517.63|523.65|517.65|523.55|517.55|0
1620840240000|2021-05-12 17:24:00|523.62|517.62|523.63|517.63|523.65|517.65|523.62|517.62|0
1620840250000|2021-05-12 17:24:10|523.6|517.6|523.71|517.71|523.71|517.71|523.6|517.6|0
1620840260000|2021-05-12 17:24:20|523.62|517.62|523.65|517.65|523.65|517.65|523.62|517.62|0
1620840270000|2021-05-12 17:24:30|523.64|517.64|523.65|517.65|523.65|517.65|523.64|517.64|0
1620840280000|2021-05-12 17:24:40|523.67|517.67|523.67|517.67|523.67|517.67|523.66|517.66|0
1620840290000|2021-05-12 17:24:50|523.66|517.66|523.66|517.66|523.67|517.67|523.66|517.66|0
1620840300000|2021-05-12 17:25:00|523.67|517.67|523.65|517.65|523.67|517.67|523.64|517.64|0
1620840310000|2021-05-12 17:25:10|523.64|517.64|523.61|517.61|523.64|517.64|523.61|517.61|0
1620840320000|2021-05-12 17:25:20|523.62|517.62|523.83|517.83|523.83|517.83|523.62|517.62|0
1620840330000|2021-05-12 17:25:30|523.96|517.96|524.09|518.09|524.09|518.09|523.95|517.95|0
1620840340000|2021-05-12 17:25:40|524.12|518.12|524.3|518.3|524.3|518.3|524.12|518.12|0
1620840350000|2021-05-12 17:25:50|524.43|518.43|524.52|518.52|524.52|518.52|524.43|518.43|0
1620840360000|2021-05-12 17:26:00|524.51|518.51|524.43|518.43|524.54|518.54|524.43|518.43|0
1620840370000|2021-05-12 17:26:10|524.34|518.34|524.34|518.34|524.34|518.34|524.34|518.34|0
1620840380000|2021-05-12 17:26:20|524.35|518.35|524.45|518.45|524.45|518.45|524.31|518.31|0
1620840390000|2021-05-12 17:26:30|524.36|518.36|524.35|518.35|524.36|518.36|524.35|518.35|0
1620840400000|2021-05-12 17:26:40|524.32|518.32|524.25|518.25|524.32|518.32|524.25|518.25|0
1620840410000|2021-05-12 17:26:50|524.26|518.26|524.23|518.23|524.26|518.26|524.23|518.23|0
1620840420000|2021-05-12 17:27:00|524.21|518.21|524.2|518.2|524.21|518.21|524.09|518.09|0
1620840430000|2021-05-12 17:27:10|524.19|518.19|524.17|518.17|524.19|518.19|524.17|518.17|0
1620840440000|2021-05-12 17:27:20|524.09|518.09|523.96|517.96|524.09|518.09|523.96|517.96|0
1620840450000|2021-05-12 17:27:30|524|518|523.99|517.99|524|518|523.99|517.99|0
1620840460000|2021-05-12 17:27:40|523.91|517.91|523.91|517.91|523.91|517.91|523.91|517.91|0
1620840470000|2021-05-12 17:27:50|523.85|517.85|523.84|517.84|523.86|517.86|523.84|517.84|0
1620840480000|2021-05-12 17:28:00|523.85|517.85|523.71|517.71|523.85|517.85|523.7|517.7|0
1620840490000|2021-05-12 17:28:10|523.69|517.69|523.72|517.72|523.72|517.72|523.69|517.69|0
1620840500000|2021-05-12 17:28:20|523.76|517.76|523.75|517.75|523.76|517.76|523.75|517.75|0
1620840510000|2021-05-12 17:28:30|523.85|517.85|523.89|517.89|523.89|517.89|523.85|517.85|0
1620840520000|2021-05-12 17:28:40|523.9|517.9|523.89|517.89|523.9|517.9|523.89|517.89|0
1620840530000|2021-05-12 17:28:50|523.78|517.78|523.74|517.74|523.78|517.78|523.74|517.74|0
1620840540000|2021-05-12 17:29:00|523.71|517.71|523.56|517.56|523.71|517.71|523.55|517.55|0
1620840550000|2021-05-12 17:29:10|523.55|517.55|523.55|517.55|523.55|517.55|523.55|517.55|0
1620840560000|2021-05-12 17:29:20|523.54|517.54|523.6|517.6|523.62|517.62|523.54|517.54|0
1620840570000|2021-05-12 17:29:30|523.58|517.58|523.58|517.58|523.65|517.65|523.58|517.58|0
1620840580000|2021-05-12 17:29:40|523.55|517.55|523.52|517.52|523.56|517.56|523.52|517.52|0
1620840590000|2021-05-12 17:29:50|523.54|517.54|523.51|517.51|523.54|517.54|523.51|517.51|0
1620840600000|2021-05-12 17:30:00|523.5|517.5|523.03|517.03|523.5|517.5|523.03|517.03|0
1620840610000|2021-05-12 17:30:10|523.1|517.1|523.1|517.1|523.11|517.11|523.1|517.1|0
1620840620000|2021-05-12 17:30:20|523.09|517.09|523.11|517.11|523.11|517.11|523.09|517.09|0
1620840630000|2021-05-12 17:30:30|523.02|517.02|523.03|517.03|523.03|517.03|523.02|517.02|0
1620840640000|2021-05-12 17:30:40|523.02|517.02|522.99|516.99|523.02|517.02|522.99|516.99|0
1620840650000|2021-05-12 17:30:50|522.97|516.97|523.1|517.1|523.1|517.1|522.94|516.94|0
1620840660000|2021-05-12 17:31:00|523.11|517.11|523.23|517.23|523.23|517.23|523.11|517.11|0
1620840670000|2021-05-12 17:31:10|523.24|517.24|523.28|517.28|523.28|517.28|523.24|517.24|0
1620840680000|2021-05-12 17:31:20|523.26|517.26|523.37|517.37|523.38|517.38|523.26|517.26|0
1620840700000|2021-05-12 17:31:40|523.36|517.36|523.45|517.45|523.45|517.45|523.36|517.36|0
1620840710000|2021-05-12 17:31:50|523.44|517.44|523.43|517.43|523.45|517.45|523.43|517.43|0
1620840720000|2021-05-12 17:32:00|523.42|517.42|523.44|517.44|523.44|517.44|523.42|517.42|0
1620840730000|2021-05-12 17:32:10|523.35|517.35|523.32|517.32|523.35|517.35|523.32|517.32|0
1620840740000|2021-05-12 17:32:20|523.35|517.35|523.39|517.39|523.39|517.39|523.34|517.34|0
1620840750000|2021-05-12 17:32:30|523.38|517.38|523.26|517.26|523.38|517.38|523.26|517.26|0
1620840760000|2021-05-12 17:32:40|523.25|517.25|523.25|517.25|523.25|517.25|523.25|517.25|0
1620840770000|2021-05-12 17:32:50|523.26|517.26|523.26|517.26|523.26|517.26|523.26|517.26|0
1620840780000|2021-05-12 17:33:00|523.24|517.24|523.24|517.24|523.24|517.24|523.23|517.23|0
1620840790000|2021-05-12 17:33:10|523.25|517.25|523.14|517.14|523.25|517.25|523.14|517.14|0
1620840800000|2021-05-12 17:33:20|523.13|517.13|523.1|517.1|523.13|517.13|523.1|517.1|0
1620840810000|2021-05-12 17:33:30|523.09|517.09|523.03|517.03|523.13|517.13|523.03|517.03|0
1620840820000|2021-05-12 17:33:40|523.02|517.02|522.99|516.99|523.02|517.02|522.99|516.99|0
1620840830000|2021-05-12 17:33:50|522.95|516.95|522.91|516.91|522.95|516.95|522.91|516.91|0
1620840840000|2021-05-12 17:34:00|522.78|516.78|522.78|516.78|522.8|516.8|522.78|516.78|0
1620840850000|2021-05-12 17:34:10|522.77|516.77|522.79|516.79|522.8|516.8|522.76|516.76|0
1620840860000|2021-05-12 17:34:20|522.8|516.8|522.85|516.85|522.85|516.85|522.8|516.8|0
1620840870000|2021-05-12 17:34:30|522.84|516.84|522.83|516.83|522.84|516.84|522.83|516.83|0
1620840880000|2021-05-12 17:34:40|522.85|516.85|522.85|516.85|522.85|516.85|522.85|516.85|0
1620840900000|2021-05-12 17:35:00|522.91|516.91|523|517|523.01|517.01|522.91|516.91|0
1620840910000|2021-05-12 17:35:10|522.99|516.99|522.96|516.96|522.99|516.99|522.96|516.96|0
1620840920000|2021-05-12 17:35:20|522.99|516.99|522.99|516.99|522.99|516.99|522.99|516.99|0
1620840930000|2021-05-12 17:35:30|523|517|523.03|517.03|523.03|517.03|523|517|0
1620840940000|2021-05-12 17:35:40|523.05|517.05|523.25|517.25|523.25|517.25|523.05|517.05|0
1620840950000|2021-05-12 17:35:50|523.26|517.26|523.46|517.46|523.46|517.46|523.26|517.26|0
1620840960000|2021-05-12 17:36:00|523.56|517.56|523.55|517.55|523.56|517.56|523.53|517.53|0
1620840970000|2021-05-12 17:36:10|523.57|517.57|523.53|517.53|523.57|517.57|523.53|517.53|0
1620840980000|2021-05-12 17:36:20|523.55|517.55|523.55|517.55|523.55|517.55|523.55|517.55|0
1620840990000|2021-05-12 17:36:30|523.56|517.56|523.67|517.67|523.67|517.67|523.56|517.56|0
1620841000000|2021-05-12 17:36:40|523.66|517.66|523.68|517.68|523.69|517.69|523.66|517.66|0
1620841010000|2021-05-12 17:36:50|523.67|517.67|523.66|517.66|523.67|517.67|523.55|517.55|0
1620841020000|2021-05-12 17:37:00|523.67|517.67|523.65|517.65|523.68|517.68|523.65|517.65|0
1620841030000|2021-05-12 17:37:10|523.68|517.68|523.65|517.65|523.68|517.68|523.65|517.65|0
1620841040000|2021-05-12 17:37:20|523.68|517.68|523.76|517.76|523.76|517.76|523.64|517.64|0
1620841050000|2021-05-12 17:37:30|523.71|517.71|523.68|517.68|523.71|517.71|523.68|517.68|0
1620841060000|2021-05-12 17:37:40|523.59|517.59|523.58|517.58|523.59|517.59|523.58|517.58|0
1620841070000|2021-05-12 17:37:50|523.59|517.59|523.6|517.6|523.6|517.6|523.59|517.59|0
1620841080000|2021-05-12 17:38:00|523.61|517.61|523.65|517.65|523.65|517.65|523.61|517.61|0
1620841090000|2021-05-12 17:38:10|523.83|517.83|524.02|518.02|524.04|518.04|523.83|517.83|0
1620841110000|2021-05-12 17:38:30|524.03|518.03|524.23|518.23|524.23|518.23|524.03|518.03|0
1620841120000|2021-05-12 17:38:40|524.2|518.2|524.2|518.2|524.2|518.2|524.2|518.2|0
1620841130000|2021-05-12 17:38:50|524.21|518.21|524.35|518.35|524.35|518.35|524.21|518.21|0
1620841140000|2021-05-12 17:39:00|524.39|518.39|524.43|518.43|524.43|518.43|524.39|518.39|0
1620841150000|2021-05-12 17:39:10|524.5|518.5|524.63|518.63|524.63|518.63|524.5|518.5|0
1620841160000|2021-05-12 17:39:20|524.61|518.61|524.59|518.59|524.61|518.61|524.59|518.59|0
1620841170000|2021-05-12 17:39:30|524.6|518.6|524.58|518.58|524.6|518.6|524.58|518.58|0
1620841180000|2021-05-12 17:39:40|524.56|518.56|524.58|518.58|524.6|518.6|524.56|518.56|0
1620841190000|2021-05-12 17:39:50|524.61|518.61|524.61|518.61|524.61|518.61|524.6|518.6|0
1620841200000|2021-05-12 17:40:00|524.6|518.6|524.59|518.59|524.6|518.6|524.59|518.59|0
1620841210000|2021-05-12 17:40:10|524.58|518.58|524.6|518.6|524.62|518.62|524.57|518.57|0
1620841220000|2021-05-12 17:40:20|524.59|518.59|524.36|518.36|524.59|518.59|524.36|518.36|0
1620841230000|2021-05-12 17:40:30|524.47|518.47|524.27|518.27|524.48|518.48|524.27|518.27|0
1620841240000|2021-05-12 17:40:40|524.17|518.17|524.19|518.19|524.19|518.19|524.17|518.17|0
1620841250000|2021-05-12 17:40:50|524.18|518.18|524.13|518.13|524.19|518.19|524.13|518.13|0
1620841260000|2021-05-12 17:41:00|524.12|518.12|524.12|518.12|524.12|518.12|524.12|518.12|0
1620841270000|2021-05-12 17:41:10|524.11|518.11|524.12|518.12|524.12|518.12|524.11|518.11|0
1620841280000|2021-05-12 17:41:20|524.11|518.11|524.39|518.39|524.39|518.39|524.1|518.1|0
1620841290000|2021-05-12 17:41:30|524.4|518.4|524.41|518.41|524.42|518.42|524.39|518.39|0
1620841300000|2021-05-12 17:41:40|524.42|518.42|524.29|518.29|524.42|518.42|524.28|518.28|0
1620841310000|2021-05-12 17:41:50|524.28|518.28|524.27|518.27|524.29|518.29|524.27|518.27|0
1620841320000|2021-05-12 17:42:00|524.28|518.28|524.31|518.31|524.32|518.32|524.28|518.28|0
1620841330000|2021-05-12 17:42:10|524.32|518.32|524.36|518.36|524.36|518.36|524.32|518.32|0
1620841340000|2021-05-12 17:42:20|524.38|518.38|524.42|518.42|524.42|518.42|524.38|518.38|0
1620841350000|2021-05-12 17:42:30|524.52|518.52|524.51|518.51|524.53|518.53|524.51|518.51|0
1620841360000|2021-05-12 17:42:40|524.52|518.52|524.51|518.51|524.52|518.52|524.51|518.51|0
1620841370000|2021-05-12 17:42:50|524.5|518.5|524.46|518.46|524.5|518.5|524.46|518.46|0
1620841380000|2021-05-12 17:43:00|524.47|518.47|524.46|518.46|524.47|518.47|524.46|518.46|0
1620841390000|2021-05-12 17:43:10|524.39|518.39|524.39|518.39|524.39|518.39|524.38|518.38|0
1620841400000|2021-05-12 17:43:20|524.52|518.52|524.54|518.54|524.54|518.54|524.52|518.52|0
1620841410000|2021-05-12 17:43:30|524.58|518.58|524.57|518.57|524.58|518.58|524.57|518.57|0
1620841420000|2021-05-12 17:43:40|524.56|518.56|524.56|518.56|524.56|518.56|524.56|518.56|0
1620841430000|2021-05-12 17:43:50|524.59|518.59|524.58|518.58|524.59|518.59|524.58|518.58|0
1620841440000|2021-05-12 17:44:00|524.53|518.53|524.49|518.49|524.53|518.53|524.49|518.49|0
1620841450000|2021-05-12 17:44:10|524.48|518.48|524.5|518.5|524.51|518.51|524.48|518.48|0
1620841460000|2021-05-12 17:44:20|524.51|518.51|524.42|518.42|524.51|518.51|524.42|518.42|0
1620841470000|2021-05-12 17:44:30|524.43|518.43|524.44|518.44|524.44|518.44|524.43|518.43|0
1620841480000|2021-05-12 17:44:40|524.43|518.43|524.43|518.43|524.44|518.44|524.43|518.43|0
1620841490000|2021-05-12 17:44:50|524.42|518.42|524.39|518.39|524.42|518.42|524.38|518.38|0
1620841500000|2021-05-12 17:45:00|524.38|518.38|524.37|518.37|524.39|518.39|524.37|518.37|0
1620841510000|2021-05-12 17:45:10|524.33|518.33|524.32|518.32|524.33|518.33|524.31|518.31|0
1620841520000|2021-05-12 17:45:20|524.29|518.29|524.28|518.28|524.29|518.29|524.27|518.27|0
1620841530000|2021-05-12 17:45:30|524.1|518.1|524.09|518.09|524.11|518.11|524.09|518.09|0
1620841540000|2021-05-12 17:45:40|524.08|518.08|524.08|518.08|524.08|518.08|524.08|518.08|0
1620841550000|2021-05-12 17:45:50|524.06|518.06|524.06|518.06|524.06|518.06|524.05|518.05|0
1620841560000|2021-05-12 17:46:00|523.84|517.84|523.83|517.83|523.84|517.84|523.83|517.83|0
1620841570000|2021-05-12 17:46:10|523.81|517.81|523.79|517.79|523.81|517.81|523.79|517.79|0
1620841580000|2021-05-12 17:46:20|523.8|517.8|523.76|517.76|523.8|517.8|523.76|517.76|0
1620841590000|2021-05-12 17:46:30|523.63|517.63|523.63|517.63|523.63|517.63|523.63|517.63|0
1620841600000|2021-05-12 17:46:40|523.64|517.64|523.58|517.58|523.65|517.65|523.58|517.58|0
1620841610000|2021-05-12 17:46:50|523.54|517.54|523.3|517.3|523.54|517.54|523.3|517.3|0
1620841620000|2021-05-12 17:47:00|523.32|517.32|523.33|517.33|523.33|517.33|523.32|517.32|0
1620841630000|2021-05-12 17:47:10|523.34|517.34|523.3|517.3|523.34|517.34|523.3|517.3|0
1620841640000|2021-05-12 17:47:20|523.33|517.33|523.33|517.33|523.33|517.33|523.33|517.33|0
1620841650000|2021-05-12 17:47:30|523.31|517.31|523.43|517.43|523.43|517.43|523.31|517.31|0
1620841660000|2021-05-12 17:47:40|523.44|517.44|523.43|517.43|523.44|517.44|523.43|517.43|0
1620841670000|2021-05-12 17:47:50|523.42|517.42|523.45|517.45|523.45|517.45|523.42|517.42|0
1620841680000|2021-05-12 17:48:00|523.46|517.46|523.46|517.46|523.46|517.46|523.46|517.46|0
1620841690000|2021-05-12 17:48:10|523.41|517.41|523.41|517.41|523.41|517.41|523.41|517.41|0
1620841700000|2021-05-12 17:48:20|523.42|517.42|523.51|517.51|523.52|517.52|523.42|517.42|0
1620841710000|2021-05-12 17:48:30|523.52|517.52|523.51|517.51|523.52|517.52|523.51|517.51|0
1620841720000|2021-05-12 17:48:40|523.63|517.63|523.8|517.8|523.8|517.8|523.62|517.62|0
1620841730000|2021-05-12 17:48:50|523.79|517.79|523.78|517.78|523.79|517.79|523.78|517.78|0
1620841740000|2021-05-12 17:49:00|523.8|517.8|523.69|517.69|523.8|517.8|523.69|517.69|0
1620841750000|2021-05-12 17:49:10|523.7|517.7|523.69|517.69|523.7|517.7|523.69|517.69|0
1620841760000|2021-05-12 17:49:20|523.68|517.68|523.68|517.68|523.69|517.69|523.68|517.68|0
1620841770000|2021-05-12 17:49:30|523.69|517.69|523.47|517.47|523.69|517.69|523.47|517.47|0
1620841780000|2021-05-12 17:49:40|523.48|517.48|523.46|517.46|523.51|517.51|523.46|517.46|0
1620841790000|2021-05-12 17:49:50|523.4|517.4|523.41|517.41|523.41|517.41|523.4|517.4|0
1620841800000|2021-05-12 17:50:00|523.42|517.42|523.49|517.49|523.5|517.5|523.42|517.42|0
1620841810000|2021-05-12 17:50:10|523.52|517.52|523.48|517.48|523.54|517.54|523.48|517.48|0
1620841820000|2021-05-12 17:50:20|523.47|517.47|523.46|517.46|523.47|517.47|523.46|517.46|0
1620841830000|2021-05-12 17:50:30|523.47|517.47|523.47|517.47|523.47|517.47|523.47|517.47|0
1620841840000|2021-05-12 17:50:40|523.49|517.49|523.36|517.36|523.49|517.49|523.36|517.36|0
1620841850000|2021-05-12 17:50:50|523.17|517.17|523.17|517.17|523.17|517.17|523.17|517.17|0
1620841860000|2021-05-12 17:51:00|523.23|517.23|523.24|517.24|523.24|517.24|523.23|517.23|0
1620841870000|2021-05-12 17:51:10|523.27|517.27|523.25|517.25|523.27|517.27|523.25|517.25|0
1620841880000|2021-05-12 17:51:20|523.26|517.26|523.25|517.25|523.26|517.26|523.25|517.25|0
1620841890000|2021-05-12 17:51:30|523.24|517.24|523.23|517.23|523.24|517.24|523.23|517.23|0
1620841900000|2021-05-12 17:51:40|523.22|517.22|523.12|517.12|523.22|517.22|523.12|517.12|0
1620841910000|2021-05-12 17:51:50|523.03|517.03|523.06|517.06|523.06|517.06|523.03|517.03|0
1620841920000|2021-05-12 17:52:00|523.05|517.05|522.96|516.96|523.06|517.06|522.96|516.96|0
1620841930000|2021-05-12 17:52:10|522.97|516.97|522.88|516.88|522.97|516.97|522.88|516.88|0
1620841940000|2021-05-12 17:52:20|522.89|516.89|522.78|516.78|522.89|516.89|522.77|516.77|0
1620841950000|2021-05-12 17:52:30|522.79|516.79|522.88|516.88|522.88|516.88|522.79|516.79|0
1620841960000|2021-05-12 17:52:40|522.87|516.87|522.92|516.92|522.95|516.95|522.87|516.87|0
1620841970000|2021-05-12 17:52:50|522.91|516.91|522.9|516.9|522.91|516.91|522.9|516.9|0
1620841980000|2021-05-12 17:53:00|522.91|516.91|522.91|516.91|522.92|516.92|522.91|516.91|0
1620841990000|2021-05-12 17:53:10|522.92|516.92|522.86|516.86|522.94|516.94|522.86|516.86|0
1620842000000|2021-05-12 17:53:20|522.85|516.85|523.04|517.04|523.04|517.04|522.85|516.85|0
1620842010000|2021-05-12 17:53:30|523.03|517.03|522.94|516.94|523.03|517.03|522.94|516.94|0
1620842020000|2021-05-12 17:53:40|522.92|516.92|522.81|516.81|522.92|516.92|522.81|516.81|0
1620842030000|2021-05-12 17:53:50|522.75|516.75|522.65|516.65|522.75|516.75|522.63|516.63|0
1620842040000|2021-05-12 17:54:00|522.55|516.55|522.34|516.34|522.55|516.55|522.34|516.34|0
1620842050000|2021-05-12 17:54:10|522.27|516.27|522.23|516.23|522.27|516.27|522.06|516.06|0
1620842060000|2021-05-12 17:54:20|522.22|516.22|522.18|516.18|522.34|516.34|522.18|516.18|0
1620842070000|2021-05-12 17:54:30|522.19|516.19|522.27|516.27|522.31|516.31|522.18|516.18|0
1620842080000|2021-05-12 17:54:40|522.28|516.28|522.58|516.58|522.58|516.58|522.24|516.24|0
1620842090000|2021-05-12 17:54:50|522.54|516.54|522.53|516.53|522.54|516.54|522.53|516.53|0
1620842100000|2021-05-12 17:55:00|522.54|516.54|522.55|516.55|522.55|516.55|522.48|516.48|0
1620842110000|2021-05-12 17:55:10|522.58|516.58|522.72|516.72|522.73|516.73|522.58|516.58|0
1620842120000|2021-05-12 17:55:20|522.73|516.73|522.66|516.66|522.73|516.73|522.66|516.66|0
1620842130000|2021-05-12 17:55:30|522.68|516.68|522.65|516.65|522.69|516.69|522.64|516.64|0
1620842140000|2021-05-12 17:55:40|522.64|516.64|522.61|516.61|522.65|516.65|522.61|516.61|0
1620842150000|2021-05-12 17:55:50|522.59|516.59|522.43|516.43|522.59|516.59|522.43|516.43|0
1620842160000|2021-05-12 17:56:00|522.37|516.37|522.38|516.38|522.38|516.38|522.37|516.37|0
1620842170000|2021-05-12 17:56:10|522.35|516.35|522.4|516.4|522.4|516.4|522.35|516.35|0
1620842180000|2021-05-12 17:56:20|522.39|516.39|522.35|516.35|522.39|516.39|522.35|516.35|0
1620842190000|2021-05-12 17:56:30|522.34|516.34|522.19|516.19|522.34|516.34|522.19|516.19|0
1620842200000|2021-05-12 17:56:40|522.2|516.2|522.23|516.23|522.23|516.23|522.19|516.19|0
1620842210000|2021-05-12 17:56:50|522.22|516.22|522.33|516.33|522.33|516.33|522.22|516.22|0
1620842220000|2021-05-12 17:57:00|522.34|516.34|522.34|516.34|522.34|516.34|522.34|516.34|0
1620842230000|2021-05-12 17:57:10|522.32|516.32|522.32|516.32|522.32|516.32|522.32|516.32|0
1620842240000|2021-05-12 17:57:20|522.31|516.31|522.33|516.33|522.33|516.33|522.28|516.28|0
1620842250000|2021-05-12 17:57:30|522.32|516.32|522.32|516.32|522.33|516.33|522.32|516.32|0
1620842260000|2021-05-12 17:57:40|522.33|516.33|522.35|516.35|522.35|516.35|522.33|516.33|0
1620842270000|2021-05-12 17:57:50|522.38|516.38|522.28|516.28|522.38|516.38|522.28|516.28|0
1620842280000|2021-05-12 17:58:00|522.27|516.27|522.33|516.33|522.33|516.33|522.27|516.27|0
1620842300000|2021-05-12 17:58:20|522.32|516.32|522.32|516.32|522.32|516.32|522.32|516.32|0
1620842310000|2021-05-12 17:58:30|522.3|516.3|522.23|516.23|522.3|516.3|522.23|516.23|0
1620842320000|2021-05-12 17:58:40|522.14|516.14|522.21|516.21|522.21|516.21|522.14|516.14|0
1620842330000|2021-05-12 17:58:50|522.2|516.2|522.2|516.2|522.2|516.2|522.2|516.2|0
1620842340000|2021-05-12 17:59:00|522.01|516.01|521.87|515.87|522.01|516.01|521.86|515.86|0
1620842350000|2021-05-12 17:59:10|521.88|515.88|521.69|515.69|521.88|515.88|521.69|515.69|0
1620842360000|2021-05-12 17:59:20|521.68|515.68|521.79|515.79|521.79|515.79|521.68|515.68|0
1620842370000|2021-05-12 17:59:30|521.7|515.7|521.7|515.7|521.7|515.7|521.69|515.69|0
1620842380000|2021-05-12 17:59:40|521.69|515.69|521.73|515.73|521.73|515.73|521.69|515.69|0
1620842390000|2021-05-12 17:59:50|521.74|515.74|521.85|515.85|521.85|515.85|521.73|515.73|0
1620842400000|2021-05-12 18:00:00|521.82|515.82|521.82|515.82|521.83|515.83|521.82|515.82|0
1620842410000|2021-05-12 18:00:10|521.83|515.83|521.83|515.83|521.83|515.83|521.83|515.83|0
1620842420000|2021-05-12 18:00:20|521.84|515.84|521.65|515.65|521.84|515.84|521.63|515.63|0
1620842430000|2021-05-12 18:00:30|521.66|515.66|521.71|515.71|521.71|515.71|521.65|515.65|0
1620842440000|2021-05-12 18:00:40|521.7|515.7|521.7|515.7|521.71|515.71|521.7|515.7|0
1620842450000|2021-05-12 18:00:50|521.61|515.61|521.62|515.62|521.63|515.63|521.61|515.61|0
1620842460000|2021-05-12 18:01:00|521.64|515.64|521.61|515.61|521.64|515.64|521.61|515.61|0
1620842470000|2021-05-12 18:01:10|521.62|515.62|521.6|515.6|521.62|515.62|521.6|515.6|0
1620842480000|2021-05-12 18:01:20|521.59|515.59|521.59|515.59|521.59|515.59|521.59|515.59|0
1620842490000|2021-05-12 18:01:30|521.68|515.68|521.71|515.71|521.71|515.71|521.68|515.68|0
1620842500000|2021-05-12 18:01:40|521.7|515.7|521.71|515.71|521.71|515.71|521.7|515.7|0
1620842510000|2021-05-12 18:01:50|521.7|515.7|521.71|515.71|521.71|515.71|521.7|515.7|0
1620842520000|2021-05-12 18:02:00|521.7|515.7|521.65|515.65|521.7|515.7|521.65|515.65|0
1620842530000|2021-05-12 18:02:10|521.68|515.68|521.66|515.66|521.68|515.68|521.64|515.64|0
1620842540000|2021-05-12 18:02:20|521.64|515.64|521.61|515.61|521.64|515.64|521.6|515.6|0
1620842550000|2021-05-12 18:02:30|521.59|515.59|521.59|515.59|521.59|515.59|521.59|515.59|0
1620842560000|2021-05-12 18:02:40|521.6|515.6|521.66|515.66|521.66|515.66|521.6|515.6|0
1620842570000|2021-05-12 18:02:50|521.7|515.7|521.77|515.77|521.77|515.77|521.7|515.7|0
1620842580000|2021-05-12 18:03:00|521.78|515.78|521.8|515.8|521.8|515.8|521.78|515.78|0
1620842590000|2021-05-12 18:03:10|521.81|515.81|521.92|515.92|521.93|515.93|521.8|515.8|0
1620842600000|2021-05-12 18:03:20|521.91|515.91|522.1|516.1|522.22|516.22|521.84|515.84|0
1620842610000|2021-05-12 18:03:30|522.11|516.11|522.09|516.09|522.15|516.15|522.09|516.09|0
1620842620000|2021-05-12 18:03:40|522.06|516.06|522.05|516.05|522.06|516.06|522.05|516.05|0
1620842630000|2021-05-12 18:03:50|522.04|516.04|521.96|515.96|522.04|516.04|521.96|515.96|0
1620842640000|2021-05-12 18:04:00|521.67|515.67|521.59|515.59|521.67|515.67|521.59|515.59|0
1620842650000|2021-05-12 18:04:10|521.36|515.36|521.08|515.08|521.36|515.36|521.08|515.08|0
1620842660000|2021-05-12 18:04:20|521.09|515.09|521.06|515.06|521.09|515.09|521|515|0
1620842670000|2021-05-12 18:04:30|521.07|515.07|521.04|515.04|521.07|515.07|521.03|515.03|0
1620842680000|2021-05-12 18:04:40|521.06|515.06|520.96|514.96|521.06|515.06|520.96|514.96|0
1620842690000|2021-05-12 18:04:50|520.95|514.95|520.93|514.93|520.95|514.95|520.83|514.83|0
1620842700000|2021-05-12 18:05:00|520.92|514.92|520.71|514.71|520.92|514.92|520.71|514.71|0
1620842710000|2021-05-12 18:05:10|520.68|514.68|520.6|514.6|520.68|514.68|520.6|514.6|0
1620842720000|2021-05-12 18:05:20|520.61|514.61|520.6|514.6|520.66|514.66|520.59|514.59|0
1620842730000|2021-05-12 18:05:30|520.59|514.59|520.51|514.51|520.61|514.61|520.51|514.51|0
1620842740000|2021-05-12 18:05:40|520.52|514.52|520.37|514.37|520.52|514.52|520.37|514.37|0
1620842750000|2021-05-12 18:05:50|520.36|514.36|520.22|514.22|520.36|514.36|520.17|514.17|0
1620842760000|2021-05-12 18:06:00|520.31|514.31|520.27|514.27|520.31|514.31|520.27|514.27|0
1620842770000|2021-05-12 18:06:10|520.36|514.36|520.29|514.29|520.37|514.37|520.29|514.29|0
1620842780000|2021-05-12 18:06:20|520.3|514.3|520.29|514.29|520.3|514.3|520.29|514.29|0
1620842800000|2021-05-12 18:06:40|520.28|514.28|520.2|514.2|520.28|514.28|520.2|514.2|0
1620842810000|2021-05-12 18:06:50|520.11|514.11|520.11|514.11|520.11|514.11|520.11|514.11|0
1620842820000|2021-05-12 18:07:00|520.12|514.12|520.11|514.11|520.19|514.19|520.11|514.11|0
1620842830000|2021-05-12 18:07:10|520.1|514.1|520.18|514.18|520.18|514.18|520.1|514.1|0
1620842840000|2021-05-12 18:07:20|520.17|514.17|520.18|514.18|520.18|514.18|520.1|514.1|0
1620842850000|2021-05-12 18:07:30|520.19|514.19|520.12|514.12|520.19|514.19|520.12|514.12|0
1620842860000|2021-05-12 18:07:40|520.13|514.13|520.25|514.25|520.25|514.25|520.13|514.13|0
1620842870000|2021-05-12 18:07:50|520.24|514.24|520.29|514.29|520.29|514.29|520.24|514.24|0
1620842880000|2021-05-12 18:08:00|520.24|514.24|520.24|514.24|520.24|514.24|520.24|514.24|0
1620842890000|2021-05-12 18:08:10|520.2|514.2|520.18|514.18|520.21|514.21|520.18|514.18|0
1620842900000|2021-05-12 18:08:20|520.2|514.2|520.27|514.27|520.27|514.27|520.19|514.19|0
1620842910000|2021-05-12 18:08:30|520.26|514.26|520.2|514.2|520.27|514.27|520.2|514.2|0
1620842920000|2021-05-12 18:08:40|520.19|514.19|520.24|514.24|520.24|514.24|520.19|514.19|0
1620842930000|2021-05-12 18:08:50|520.25|514.25|520.23|514.23|520.25|514.25|520.23|514.23|0
1620842940000|2021-05-12 18:09:00|520.17|514.17|520.12|514.12|520.17|514.17|520.12|514.12|0
1620842950000|2021-05-12 18:09:10|520.15|514.15|519.93|513.93|520.15|514.15|519.93|513.93|0
1620842960000|2021-05-12 18:09:20|519.94|513.94|519.9|513.9|519.95|513.95|519.9|513.9|0
1620842970000|2021-05-12 18:09:30|520.02|514.02|520.13|514.13|520.13|514.13|520.02|514.02|0
1620842980000|2021-05-12 18:09:40|520.03|514.03|520.03|514.03|520.03|514.03|520.03|514.03|0
1620842990000|2021-05-12 18:09:50|520.02|514.02|520.03|514.03|520.03|514.03|520.02|514.02|0
1620843000000|2021-05-12 18:10:00|520|514|519.87|513.87|520|514|519.87|513.87|0
1620843010000|2021-05-12 18:10:10|519.83|513.83|519.84|513.84|519.84|513.84|519.83|513.83|0
1620843020000|2021-05-12 18:10:20|519.83|513.83|519.75|513.75|519.83|513.83|519.74|513.74|0
1620843030000|2021-05-12 18:10:30|519.74|513.74|519.45|513.45|519.74|513.74|519.45|513.45|0
1620843040000|2021-05-12 18:10:40|519.44|513.44|519.25|513.25|519.44|513.44|519.24|513.24|0
1620843050000|2021-05-12 18:10:50|519.21|513.21|519.18|513.18|519.21|513.21|519.18|513.18|0
1620843060000|2021-05-12 18:11:00|519.17|513.17|519.12|513.12|519.17|513.17|519.11|513.11|0
1620843070000|2021-05-12 18:11:10|519.21|513.21|519.23|513.23|519.23|513.23|519.21|513.21|0
1620843080000|2021-05-12 18:11:20|519.2|513.2|518.95|512.95|519.2|513.2|518.95|512.95|0
1620843090000|2021-05-12 18:11:30|518.93|512.93|518.85|512.85|518.93|512.93|518.84|512.84|0
1620843100000|2021-05-12 18:11:40|518.86|512.86|518.63|512.63|518.86|512.86|518.62|512.62|0
1620843110000|2021-05-12 18:11:50|518.69|512.69|518.78|512.78|518.78|512.78|518.68|512.68|0
1620843120000|2021-05-12 18:12:00|518.82|512.82|518.8|512.8|518.84|512.84|518.79|512.79|0
1620843130000|2021-05-12 18:12:10|518.81|512.81|519.02|513.02|519.02|513.02|518.81|512.81|0
1620843140000|2021-05-12 18:12:20|519.03|513.03|519.03|513.03|519.03|513.03|519.03|513.03|0
1620843150000|2021-05-12 18:12:30|519.09|513.09|519.08|513.08|519.09|513.09|519.08|513.08|0
1620843160000|2021-05-12 18:12:40|519.33|513.33|519.34|513.34|519.34|513.34|519.33|513.33|0
1620843170000|2021-05-12 18:12:50|519.33|513.33|519.21|513.21|519.33|513.33|519.2|513.2|0
1620843180000|2021-05-12 18:13:00|519.22|513.22|518.66|512.66|519.22|513.22|518.66|512.66|0
1620843190000|2021-05-12 18:13:10|518.68|512.68|518.68|512.68|518.68|512.68|518.68|512.68|0
1620843200000|2021-05-12 18:13:20|518.69|512.69|518.7|512.7|518.72|512.72|518.69|512.69|0
1620843210000|2021-05-12 18:13:30|518.66|512.66|518.67|512.67|518.67|512.67|518.64|512.64|0
1620843220000|2021-05-12 18:13:40|518.61|512.61|518.67|512.67|518.69|512.69|518.61|512.61|0
1620843230000|2021-05-12 18:13:50|518.64|512.64|518.58|512.58|518.71|512.71|518.58|512.58|0
1620843240000|2021-05-12 18:14:00|518.56|512.56|518.57|512.57|518.57|512.57|518.56|512.56|0
1620843250000|2021-05-12 18:14:10|518.56|512.56|518.65|512.65|518.71|512.71|518.56|512.56|0
1620843260000|2021-05-12 18:14:20|518.66|512.66|518.54|512.54|518.66|512.66|518.54|512.54|0
1620843270000|2021-05-12 18:14:30|518.48|512.48|518.49|512.49|518.53|512.53|518.47|512.47|0
1620843280000|2021-05-12 18:14:40|518.52|512.52|518.5|512.5|518.52|512.52|518.45|512.45|0
1620843290000|2021-05-12 18:14:50|518.51|512.51|518.5|512.5|518.51|512.51|518.5|512.5|0
1620843300000|2021-05-12 18:15:00|518.53|512.53|518.43|512.43|518.55|512.55|518.43|512.43|0
1620843310000|2021-05-12 18:15:10|518.4|512.4|518.19|512.19|518.4|512.4|518.19|512.19|0
1620843330000|2021-05-12 18:15:30|518.37|512.37|518.54|512.54|518.57|512.57|518.37|512.37|0
1620843340000|2021-05-12 18:15:40|518.44|512.44|518.45|512.45|518.46|512.46|518.44|512.44|0
1620843350000|2021-05-12 18:15:50|518.32|512.32|518.34|512.34|518.34|512.34|518.32|512.32|0
1620843360000|2021-05-12 18:16:00|518.35|512.35|518.35|512.35|518.36|512.36|518.35|512.35|0
1620843370000|2021-05-12 18:16:10|518.31|512.31|518.32|512.32|518.35|512.35|518.26|512.26|0
1620843390000|2021-05-12 18:16:30|518.22|512.22|518.26|512.26|518.27|512.27|518.22|512.22|0
1620843400000|2021-05-12 18:16:40|518.27|512.27|518.34|512.34|518.34|512.34|518.27|512.27|0
1620843410000|2021-05-12 18:16:50|518.31|512.31|518.42|512.42|518.42|512.42|518.31|512.31|0
1620843420000|2021-05-12 18:17:00|518.43|512.43|518.47|512.47|518.47|512.47|518.42|512.42|0
1620843430000|2021-05-12 18:17:10|518.48|512.48|518.48|512.48|518.48|512.48|518.48|512.48|0
1620843440000|2021-05-12 18:17:20|518.44|512.44|518.44|512.44|518.44|512.44|518.44|512.44|0
1620843450000|2021-05-12 18:17:30|518.39|512.39|518.48|512.48|518.48|512.48|518.39|512.39|0
1620843460000|2021-05-12 18:17:40|518.55|512.55|518.55|512.55|518.55|512.55|518.55|512.55|0
1620843470000|2021-05-12 18:17:50|518.54|512.54|518.44|512.44|518.54|512.54|518.44|512.44|0
1620843480000|2021-05-12 18:18:00|518.43|512.43|518.7|512.7|518.7|512.7|518.4|512.4|0
1620843490000|2021-05-12 18:18:10|518.73|512.73|518.62|512.62|518.73|512.73|518.62|512.62|0
1620843500000|2021-05-12 18:18:20|518.61|512.61|518.61|512.61|518.61|512.61|518.61|512.61|0
1620843510000|2021-05-12 18:18:30|518.52|512.52|518.45|512.45|518.52|512.52|518.45|512.45|0
1620843520000|2021-05-12 18:18:40|518.42|512.42|518.28|512.28|518.42|512.42|518.28|512.28|0
1620843530000|2021-05-12 18:18:50|518.29|512.29|518.05|512.05|518.3|512.3|518.05|512.05|0
1620843540000|2021-05-12 18:19:00|518.07|512.07|518|512|518.07|512.07|517.98|511.98|0
1620843550000|2021-05-12 18:19:10|518.11|512.11|518.08|512.08|518.11|512.11|518.08|512.08|0
1620843560000|2021-05-12 18:19:20|518.07|512.07|517.35|511.35|518.07|512.07|517.34|511.34|0
1620843570000|2021-05-12 18:19:30|517.41|511.41|517.32|511.32|517.41|511.41|517.32|511.32|0
1620843580000|2021-05-12 18:19:40|517.31|511.31|517.41|511.41|517.41|511.41|517.31|511.31|0
1620843590000|2021-05-12 18:19:50|517.48|511.48|517.44|511.44|517.48|511.48|517.44|511.44|0
1620843600000|2021-05-12 18:20:00|517.67|511.67|518.04|512.04|518.06|512.06|517.67|511.67|0
1620843610000|2021-05-12 18:20:10|517.98|511.98|518.16|512.16|518.18|512.18|517.98|511.98|0
1620843620000|2021-05-12 18:20:20|518.15|512.15|518.01|512.01|518.15|512.15|518|512|0
1620843630000|2021-05-12 18:20:30|518.06|512.06|517.77|511.77|518.07|512.07|517.77|511.77|0
1620843640000|2021-05-12 18:20:40|517.76|511.76|517.62|511.62|517.76|511.76|517.62|511.62|0
1620843650000|2021-05-12 18:20:50|517.64|511.64|517.63|511.63|517.64|511.64|517.62|511.62|0
1620843660000|2021-05-12 18:21:00|517.6|511.6|517.16|511.16|517.6|511.6|517.16|511.16|0
1620843670000|2021-05-12 18:21:10|517.25|511.25|517.21|511.21|517.25|511.25|517.21|511.21|0
1620843680000|2021-05-12 18:21:20|517.22|511.22|517.22|511.22|517.22|511.22|517.22|511.22|0
1620843700000|2021-05-12 18:21:40|517.25|511.25|517.26|511.26|517.26|511.26|517.25|511.25|0
1620843720000|2021-05-12 18:22:00|517.17|511.17|517.13|511.13|517.17|511.17|517.13|511.13|0
1620843740000|2021-05-12 18:22:20|517.14|511.14|517.15|511.15|517.15|511.15|517.14|511.14|0
1620843750000|2021-05-12 18:22:30|517.16|511.16|517.34|511.34|517.35|511.35|517.16|511.16|0
1620843760000|2021-05-12 18:22:40|517.35|511.35|517.34|511.34|517.35|511.35|517.34|511.34|0
1620843770000|2021-05-12 18:22:50|517.35|511.35|517.36|511.36|517.36|511.36|517.35|511.35|0
1620843780000|2021-05-12 18:23:00|517.38|511.38|517.09|511.09|517.38|511.38|517.09|511.09|0
1620843790000|2021-05-12 18:23:10|516.93|510.93|516.88|510.88|516.93|510.93|516.86|510.86|0
1620843800000|2021-05-12 18:23:20|516.91|510.91|516.94|510.94|516.94|510.94|516.91|510.91|0
1620843810000|2021-05-12 18:23:30|516.97|510.97|516.89|510.89|516.97|510.97|516.78|510.78|0
1620843820000|2021-05-12 18:23:40|516.9|510.9|516.85|510.85|516.9|510.9|516.76|510.76|0
1620843840000|2021-05-12 18:24:00|516.86|510.86|516.86|510.86|516.86|510.86|516.86|510.86|0
1620843850000|2021-05-12 18:24:10|516.87|510.87|516.87|510.87|516.87|510.87|516.87|510.87|0
1620843860000|2021-05-12 18:24:20|516.86|510.86|516.75|510.75|516.86|510.86|516.75|510.75|0
1620843870000|2021-05-12 18:24:30|516.74|510.74|516.68|510.68|516.74|510.74|516.68|510.68|0
1620843880000|2021-05-12 18:24:40|516.67|510.67|516.57|510.57|516.68|510.68|516.57|510.57|0
1620843890000|2021-05-12 18:24:50|516.38|510.38|515.9|509.9|516.38|510.38|515.9|509.9|0
1620843900000|2021-05-12 18:25:00|515.91|509.91|515.9|509.9|515.91|509.91|515.88|509.88|0
1620843910000|2021-05-12 18:25:10|516|510|515.9|509.9|516|510|515.89|509.89|0
1620843920000|2021-05-12 18:25:20|515.92|509.92|516.02|510.02|516.02|510.02|515.89|509.89|0
1620843930000|2021-05-12 18:25:30|515.93|509.93|516.01|510.01|516.01|510.01|515.82|509.82|0
1620843940000|2021-05-12 18:25:40|515.96|509.96|515.97|509.97|515.99|509.99|515.93|509.93|0
1620843950000|2021-05-12 18:25:50|516.09|510.09|516.1|510.1|516.1|510.1|516.09|510.09|0
1620843960000|2021-05-12 18:26:00|516.09|510.09|516.16|510.16|516.16|510.16|516.09|510.09|0
1620843970000|2021-05-12 18:26:10|516.15|510.15|516.13|510.13|516.15|510.15|516.13|510.13|0
1620843980000|2021-05-12 18:26:20|516.12|510.12|516.13|510.13|516.13|510.13|516.12|510.12|0
1620844000000|2021-05-12 18:26:40|516.23|510.23|516.3|510.3|516.3|510.3|516.23|510.23|0
1620844010000|2021-05-12 18:26:50|516.32|510.32|516.36|510.36|516.36|510.36|516.32|510.32|0
1620844020000|2021-05-12 18:27:00|516.33|510.33|516.35|510.35|516.4|510.4|516.33|510.33|0
1620844030000|2021-05-12 18:27:10|516.34|510.34|516.34|510.34|516.34|510.34|516.34|510.34|0
1620844040000|2021-05-12 18:27:20|516.53|510.53|516.53|510.53|516.53|510.53|516.53|510.53|0
1620844050000|2021-05-12 18:27:30|516.52|510.52|516.42|510.42|516.53|510.53|516.42|510.42|0
1620844060000|2021-05-12 18:27:40|516.44|510.44|516.47|510.47|516.48|510.48|516.44|510.44|0
1620844070000|2021-05-12 18:27:50|516.5|510.5|516.41|510.41|516.51|510.51|516.41|510.41|0
1620844080000|2021-05-12 18:28:00|516.45|510.45|516.45|510.45|516.45|510.45|516.45|510.45|0
1620844090000|2021-05-12 18:28:10|516.47|510.47|516.57|510.57|516.57|510.57|516.47|510.47|0
1620844100000|2021-05-12 18:28:20|516.58|510.58|516.65|510.65|516.65|510.65|516.57|510.57|0
1620844110000|2021-05-12 18:28:30|516.62|510.62|516.58|510.58|516.62|510.62|516.58|510.58|0
1620844120000|2021-05-12 18:28:40|516.57|510.57|516.57|510.57|516.57|510.57|516.57|510.57|0
1620844130000|2021-05-12 18:28:50|516.55|510.55|516.58|510.58|516.58|510.58|516.55|510.55|0
1620844140000|2021-05-12 18:29:00|516.6|510.6|516.26|510.26|516.6|510.6|516.26|510.26|0
1620844150000|2021-05-12 18:29:10|516.25|510.25|516.35|510.35|516.37|510.37|516.25|510.25|0
1620844160000|2021-05-12 18:29:20|516.31|510.31|516.33|510.33|516.34|510.34|516.31|510.31|0
1620844180000|2021-05-12 18:29:40|516.34|510.34|516.48|510.48|516.48|510.48|516.34|510.34|0
1620844190000|2021-05-12 18:29:50|516.47|510.47|516.46|510.46|516.48|510.48|516.46|510.46|0
1620844200000|2021-05-12 18:30:00|516.49|510.49|516.42|510.42|516.49|510.49|516.42|510.42|0
1620844210000|2021-05-12 18:30:10|516.47|510.47|516.59|510.59|516.63|510.63|516.47|510.47|0
1620844220000|2021-05-12 18:30:20|516.4|510.4|516|510|516.4|510.4|516|510|0
1620844230000|2021-05-12 18:30:30|515.99|509.99|515.66|509.66|515.99|509.99|515.66|509.66|0
1620844240000|2021-05-12 18:30:40|515.65|509.65|515.52|509.52|515.65|509.65|515.51|509.51|0
1620844250000|2021-05-12 18:30:50|515.55|509.55|515.46|509.46|515.55|509.55|515.46|509.46|0
1620844260000|2021-05-12 18:31:00|515.55|509.55|515.47|509.47|515.56|509.56|515.47|509.47|0
1620844270000|2021-05-12 18:31:10|515.57|509.57|515.66|509.66|515.66|509.66|515.57|509.57|0
1620844280000|2021-05-12 18:31:20|515.68|509.68|515.64|509.64|515.73|509.73|515.64|509.64|0
1620844290000|2021-05-12 18:31:30|515.67|509.67|515.62|509.62|515.67|509.67|515.62|509.62|0
1620844300000|2021-05-12 18:31:40|515.63|509.63|515.64|509.64|515.64|509.64|515.63|509.63|0
1620844310000|2021-05-12 18:31:50|515.66|509.66|515.78|509.78|515.78|509.78|515.66|509.66|0
1620844320000|2021-05-12 18:32:00|515.79|509.79|515.93|509.93|515.93|509.93|515.79|509.79|0
1620844330000|2021-05-12 18:32:10|515.9|509.9|515.87|509.87|515.9|509.9|515.86|509.86|0
1620844340000|2021-05-12 18:32:20|515.86|509.86|515.96|509.96|515.96|509.96|515.86|509.86|0
1620844350000|2021-05-12 18:32:30|516.03|510.03|516.03|510.03|516.03|510.03|516.03|510.03|0
1620844360000|2021-05-12 18:32:40|515.99|509.99|515.9|509.9|515.99|509.99|515.9|509.9|0
1620844370000|2021-05-12 18:32:50|515.94|509.94|515.95|509.95|515.96|509.96|515.94|509.94|0
1620844380000|2021-05-12 18:33:00|515.96|509.96|516|510|516|510|515.96|509.96|0
1620844390000|2021-05-12 18:33:10|516.01|510.01|516.07|510.07|516.07|510.07|516|510|0
1620844400000|2021-05-12 18:33:20|516.11|510.11|516.14|510.14|516.15|510.15|516.11|510.11|0
1620844410000|2021-05-12 18:33:30|516.1|510.1|516.08|510.08|516.17|510.17|516.08|510.08|0
1620844420000|2021-05-12 18:33:40|516.11|510.11|516.14|510.14|516.14|510.14|516.11|510.11|0
1620844430000|2021-05-12 18:33:50|516.15|510.15|516.2|510.2|516.26|510.26|516.15|510.15|0
1620844440000|2021-05-12 18:34:00|516.11|510.11|516.1|510.1|516.11|510.11|516.1|510.1|0
1620844450000|2021-05-12 18:34:10|516.11|510.11|516.14|510.14|516.15|510.15|516.08|510.08|0
1620844460000|2021-05-12 18:34:20|516.19|510.19|516.1|510.1|516.19|510.19|516.1|510.1|0
1620844470000|2021-05-12 18:34:30|516.12|510.12|516.2|510.2|516.2|510.2|516.12|510.12|0
1620844480000|2021-05-12 18:34:40|516.13|510.13|516.14|510.14|516.15|510.15|516.13|510.13|0
1620844490000|2021-05-12 18:34:50|516.37|510.37|516.4|510.4|516.4|510.4|516.37|510.37|0
1620844500000|2021-05-12 18:35:00|516.43|510.43|516.29|510.29|516.43|510.43|516.19|510.19|0
1620844510000|2021-05-12 18:35:10|516.32|510.32|516.32|510.32|516.32|510.32|516.32|510.32|0
1620844520000|2021-05-12 18:35:20|516.22|510.22|516.22|510.22|516.22|510.22|516.22|510.22|0
1620844530000|2021-05-12 18:35:30|516.21|510.21|516.06|510.06|516.22|510.22|516.06|510.06|0
1620844540000|2021-05-12 18:35:40|516.02|510.02|515.94|509.94|516.03|510.03|515.94|509.94|0
1620844550000|2021-05-12 18:35:50|515.95|509.95|516.04|510.04|516.04|510.04|515.95|509.95|0
1620844560000|2021-05-12 18:36:00|516.03|510.03|515.99|509.99|516.04|510.04|515.99|509.99|0
1620844570000|2021-05-12 18:36:10|515.98|509.98|515.99|509.99|515.99|509.99|515.98|509.98|0
1620844580000|2021-05-12 18:36:20|516|510|516.02|510.02|516.02|510.02|515.99|509.99|0
1620844590000|2021-05-12 18:36:30|516.06|510.06|516.28|510.28|516.29|510.29|515.99|509.99|0
1620844600000|2021-05-12 18:36:40|516.22|510.22|516.22|510.22|516.22|510.22|516.22|510.22|0
1620844610000|2021-05-12 18:36:50|516.25|510.25|516.25|510.25|516.33|510.33|516.24|510.24|0
1620844620000|2021-05-12 18:37:00|516.24|510.24|516.22|510.22|516.25|510.25|516.21|510.21|0
1620844630000|2021-05-12 18:37:10|516.21|510.21|516.43|510.43|516.43|510.43|516.21|510.21|0
1620844640000|2021-05-12 18:37:20|516.45|510.45|516.48|510.48|516.57|510.57|516.45|510.45|0
1620844650000|2021-05-12 18:37:30|516.51|510.51|516.48|510.48|516.51|510.51|516.48|510.48|0
1620844660000|2021-05-12 18:37:40|516.47|510.47|516.5|510.5|516.5|510.5|516.46|510.46|0
1620844670000|2021-05-12 18:37:50|516.59|510.59|516.53|510.53|516.72|510.72|516.53|510.53|0
1620844680000|2021-05-12 18:38:00|516.5|510.5|516.29|510.29|516.5|510.5|516.29|510.29|0
1620844690000|2021-05-12 18:38:10|516.32|510.32|516.28|510.28|516.32|510.32|516.28|510.28|0
1620844700000|2021-05-12 18:38:20|516.29|510.29|516.39|510.39|516.39|510.39|516.29|510.29|0
1620844710000|2021-05-12 18:38:30|516.45|510.45|516.47|510.47|516.49|510.49|516.45|510.45|0
1620844720000|2021-05-12 18:38:40|516.53|510.53|516.51|510.51|516.54|510.54|516.51|510.51|0
1620844730000|2021-05-12 18:38:50|516.88|510.88|516.79|510.79|516.88|510.88|516.79|510.79|0
1620844740000|2021-05-12 18:39:00|516.78|510.78|516.78|510.78|516.79|510.79|516.78|510.78|0
1620844750000|2021-05-12 18:39:10|516.75|510.75|516.79|510.79|516.79|510.79|516.75|510.75|0
1620844760000|2021-05-12 18:39:20|516.8|510.8|516.8|510.8|516.8|510.8|516.8|510.8|0
1620844770000|2021-05-12 18:39:30|516.7|510.7|516.76|510.76|516.85|510.85|516.7|510.7|0
1620844780000|2021-05-12 18:39:40|516.75|510.75|516.67|510.67|516.75|510.75|516.65|510.65|0
1620844790000|2021-05-12 18:39:50|516.58|510.58|516.47|510.47|516.58|510.58|516.45|510.45|0
1620844800000|2021-05-12 18:40:00|516.36|510.36|516.23|510.23|516.38|510.38|516.21|510.21|0
1620844810000|2021-05-12 18:40:10|516.16|510.16|516.04|510.04|516.17|510.17|516.04|510.04|0
1620844820000|2021-05-12 18:40:20|516.14|510.14|516.09|510.09|516.14|510.14|516.09|510.09|0
1620844840000|2021-05-12 18:40:40|516.16|510.16|516.16|510.16|516.16|510.16|516.16|510.16|0
1620844850000|2021-05-12 18:40:50|516.2|510.2|516.2|510.2|516.2|510.2|516.2|510.2|0
1620844860000|2021-05-12 18:41:00|516.21|510.21|516.4|510.4|516.41|510.41|516.21|510.21|0
1620844870000|2021-05-12 18:41:10|516.39|510.39|516.38|510.38|516.39|510.39|516.38|510.38|0
1620844880000|2021-05-12 18:41:20|516.36|510.36|516.36|510.36|516.39|510.39|516.36|510.36|0
1620844890000|2021-05-12 18:41:30|516.37|510.37|516.22|510.22|516.38|510.38|516.22|510.22|0
1620844900000|2021-05-12 18:41:40|516.21|510.21|516.3|510.3|516.3|510.3|516.21|510.21|0
1620844910000|2021-05-12 18:41:50|516.31|510.31|516.32|510.32|516.38|510.38|516.31|510.31|0
1620844920000|2021-05-12 18:42:00|516.31|510.31|516.36|510.36|516.38|510.38|516.31|510.31|0
1620844930000|2021-05-12 18:42:10|516.37|510.37|516.35|510.35|516.37|510.37|516.35|510.35|0
1620844940000|2021-05-12 18:42:20|516.33|510.33|516.33|510.33|516.33|510.33|516.33|510.33|0
1620844960000|2021-05-12 18:42:40|516.38|510.38|516.38|510.38|516.38|510.38|516.38|510.38|0
1620844970000|2021-05-12 18:42:50|516.35|510.35|516.35|510.35|516.35|510.35|516.35|510.35|0
1620844980000|2021-05-12 18:43:00|516.38|510.38|516.49|510.49|516.53|510.53|516.38|510.38|0
1620844990000|2021-05-12 18:43:10|516.51|510.51|516.4|510.4|516.51|510.51|516.4|510.4|0
1620845000000|2021-05-12 18:43:20|516.47|510.47|516.37|510.37|516.47|510.47|516.37|510.37|0
1620845010000|2021-05-12 18:43:30|516.35|510.35|516.36|510.36|516.36|510.36|516.35|510.35|0
1620845020000|2021-05-12 18:43:40|516.34|510.34|516.29|510.29|516.34|510.34|516.29|510.29|0
1620845040000|2021-05-12 18:44:00|516.19|510.19|516.14|510.14|516.19|510.19|516.14|510.14|0
1620845050000|2021-05-12 18:44:10|516.15|510.15|516.15|510.15|516.15|510.15|516.14|510.14|0
1620845060000|2021-05-12 18:44:20|516.11|510.11|516.33|510.33|516.33|510.33|516.11|510.11|0
1620845070000|2021-05-12 18:44:30|516.41|510.41|516.41|510.41|516.41|510.41|516.41|510.41|0
1620845080000|2021-05-12 18:44:40|516.39|510.39|516.86|510.86|516.95|510.95|516.39|510.39|0
1620845090000|2021-05-12 18:44:50|516.94|510.94|516.63|510.63|516.94|510.94|516.63|510.63|0
1620845100000|2021-05-12 18:45:00|516.68|510.68|516.51|510.51|516.7|510.7|516.51|510.51|0
1620845110000|2021-05-12 18:45:10|516.42|510.42|516.38|510.38|516.42|510.42|516.37|510.37|0
1620845120000|2021-05-12 18:45:20|516.29|510.29|516.26|510.26|516.29|510.29|516.26|510.26|0
1620845130000|2021-05-12 18:45:30|516.17|510.17|516.16|510.16|516.17|510.17|516.16|510.16|0
1620845140000|2021-05-12 18:45:40|516.21|510.21|516.21|510.21|516.21|510.21|516.21|510.21|0
1620845150000|2021-05-12 18:45:50|516.22|510.22|516.29|510.29|516.3|510.3|516.21|510.21|0
1620845160000|2021-05-12 18:46:00|516.3|510.3|516.3|510.3|516.31|510.31|516.3|510.3|0
1620845170000|2021-05-12 18:46:10|516.26|510.26|516.57|510.57|516.57|510.57|516.26|510.26|0
1620845180000|2021-05-12 18:46:20|516.55|510.55|516.54|510.54|516.55|510.55|516.45|510.45|0
1620845190000|2021-05-12 18:46:30|516.44|510.44|516.34|510.34|516.44|510.44|516.34|510.34|0
1620845200000|2021-05-12 18:46:40|516.37|510.37|516.36|510.36|516.37|510.37|516.36|510.36|0
1620845210000|2021-05-12 18:46:50|516.38|510.38|516.56|510.56|516.56|510.56|516.38|510.38|0
1620845220000|2021-05-12 18:47:00|516.45|510.45|516.32|510.32|516.45|510.45|516.31|510.31|0
1620845230000|2021-05-12 18:47:10|516.31|510.31|516.34|510.34|516.34|510.34|516.31|510.31|0
1620845240000|2021-05-12 18:47:20|516.38|510.38|516.39|510.39|516.39|510.39|516.36|510.36|0
1620845250000|2021-05-12 18:47:30|516.38|510.38|516.76|510.76|516.76|510.76|516.38|510.38|0
1620845260000|2021-05-12 18:47:40|516.74|510.74|516.74|510.74|516.74|510.74|516.74|510.74|0
1620845270000|2021-05-12 18:47:50|517.12|511.12|517.33|511.33|517.33|511.33|517.12|511.12|0
1620845280000|2021-05-12 18:48:00|517.34|511.34|517.24|511.24|517.35|511.35|517.24|511.24|0
1620845290000|2021-05-12 18:48:10|517.22|511.22|517.25|511.25|517.25|511.25|517.21|511.21|0
1620845300000|2021-05-12 18:48:20|517.22|511.22|517.15|511.15|517.22|511.22|517.11|511.11|0
1620845310000|2021-05-12 18:48:30|517.16|511.16|517.37|511.37|517.37|511.37|517.14|511.14|0
1620845320000|2021-05-12 18:48:40|517.38|511.38|517.39|511.39|517.39|511.39|517.37|511.37|0
1620845330000|2021-05-12 18:48:50|517.4|511.4|517.28|511.28|517.4|511.4|517.28|511.28|0
1620845340000|2021-05-12 18:49:00|517.32|511.32|517.44|511.44|517.44|511.44|517.32|511.32|0
1620845350000|2021-05-12 18:49:10|517.45|511.45|517.77|511.77|517.77|511.77|517.45|511.45|0
1620845360000|2021-05-12 18:49:20|517.76|511.76|517.76|511.76|517.76|511.76|517.76|511.76|0
1620845370000|2021-05-12 18:49:30|517.87|511.87|517.88|511.88|517.89|511.89|517.87|511.87|0
1620845380000|2021-05-12 18:49:40|517.92|511.92|517.82|511.82|517.92|511.92|517.82|511.82|0
1620845400000|2021-05-12 18:50:00|517.84|511.84|517.66|511.66|517.84|511.84|517.66|511.66|0
1620845410000|2021-05-12 18:50:10|517.67|511.67|517.71|511.71|517.71|511.71|517.66|511.66|0
1620845420000|2021-05-12 18:50:20|517.8|511.8|518.12|512.12|518.12|512.12|517.8|511.8|0
1620845430000|2021-05-12 18:50:30|518.14|512.14|518.39|512.39|518.39|512.39|518.14|512.14|0
1620845440000|2021-05-12 18:50:40|518.42|512.42|518.71|512.71|518.74|512.74|518.42|512.42|0
1620845450000|2021-05-12 18:50:50|518.75|512.75|518.8|512.8|518.8|512.8|518.73|512.73|0
1620845460000|2021-05-12 18:51:00|518.81|512.81|518.82|512.82|518.83|512.83|518.81|512.81|0
1620845470000|2021-05-12 18:51:10|518.83|512.83|518.64|512.64|518.83|512.83|518.64|512.64|0
1620845480000|2021-05-12 18:51:20|518.63|512.63|518.68|512.68|518.69|512.69|518.63|512.63|0
1620845500000|2021-05-12 18:51:40|518.67|512.67|518.78|512.78|518.78|512.78|518.67|512.67|0
1620845520000|2021-05-12 18:52:00|518.75|512.75|518.72|512.72|518.77|512.77|518.72|512.72|0
1620845530000|2021-05-12 18:52:10|518.7|512.7|518.73|512.73|518.73|512.73|518.7|512.7|0
1620845540000|2021-05-12 18:52:20|518.69|512.69|518.79|512.79|518.99|512.99|518.69|512.69|0
1620845550000|2021-05-12 18:52:30|518.8|512.8|518.77|512.77|518.8|512.8|518.77|512.77|0
1620845560000|2021-05-12 18:52:40|518.76|512.76|518.74|512.74|518.76|512.76|518.74|512.74|0
1620845580000|2021-05-12 18:53:00|518.65|512.65|518.65|512.65|518.65|512.65|518.65|512.65|0
1620845590000|2021-05-12 18:53:10|518.62|512.62|518.71|512.71|518.71|512.71|518.62|512.62|0
1620845600000|2021-05-12 18:53:20|518.69|512.69|518.78|512.78|518.78|512.78|518.68|512.68|0
1620845610000|2021-05-12 18:53:30|518.76|512.76|519|513|519.01|513.01|518.76|512.76|0
1620845620000|2021-05-12 18:53:40|519.18|513.18|519.06|513.06|519.18|513.18|519.05|513.05|0
1620845630000|2021-05-12 18:53:50|518.87|512.87|518.65|512.65|518.87|512.87|518.65|512.65|0
1620845640000|2021-05-12 18:54:00|518.68|512.68|518.63|512.63|518.68|512.68|518.63|512.63|0
1620845660000|2021-05-12 18:54:20|518.61|512.61|518.59|512.59|518.62|512.62|518.59|512.59|0
1620845670000|2021-05-12 18:54:30|518.78|512.78|518.78|512.78|518.78|512.78|518.78|512.78|0
1620845680000|2021-05-12 18:54:40|518.79|512.79|518.78|512.78|518.79|512.79|518.78|512.78|0
1620845690000|2021-05-12 18:54:50|518.79|512.79|518.79|512.79|518.79|512.79|518.79|512.79|0
1620845700000|2021-05-12 18:55:00|518.78|512.78|518.8|512.8|518.81|512.81|518.78|512.78|0
1620845710000|2021-05-12 18:55:10|518.77|512.77|518.74|512.74|518.77|512.77|518.74|512.74|0
1620845720000|2021-05-12 18:55:20|518.55|512.55|518.55|512.55|518.56|512.56|518.55|512.55|0
1620845730000|2021-05-12 18:55:30|518.56|512.56|518.53|512.53|518.57|512.57|518.53|512.53|0
1620845740000|2021-05-12 18:55:40|518.55|512.55|518.44|512.44|518.55|512.55|518.44|512.44|0
1620845750000|2021-05-12 18:55:50|518.19|512.19|518.13|512.13|518.3|512.3|518.13|512.13|0
1620845760000|2021-05-12 18:56:00|518.11|512.11|518.18|512.18|518.19|512.19|518.11|512.11|0
1620845770000|2021-05-12 18:56:10|518.21|512.21|518.24|512.24|518.24|512.24|518.21|512.21|0
1620845790000|2021-05-12 18:56:30|518.33|512.33|518.25|512.25|518.33|512.33|518.25|512.25|0
1620845800000|2021-05-12 18:56:40|518.24|512.24|518.17|512.17|518.25|512.25|518.17|512.17|0
1620845810000|2021-05-12 18:56:50|518.16|512.16|518.03|512.03|518.16|512.16|518.03|512.03|0
1620845820000|2021-05-12 18:57:00|518.02|512.02|518.04|512.04|518.04|512.04|518.02|512.02|0
1620845830000|2021-05-12 18:57:10|518.1|512.1|518.19|512.19|518.19|512.19|518.1|512.1|0
1620845840000|2021-05-12 18:57:20|518.22|512.22|518.31|512.31|518.32|512.32|518.22|512.22|0
1620845850000|2021-05-12 18:57:30|518.32|512.32|518.32|512.32|518.32|512.32|518.32|512.32|0
1620845860000|2021-05-12 18:57:40|518.31|512.31|518.35|512.35|518.35|512.35|518.31|512.31|0
1620845870000|2021-05-12 18:57:50|518.32|512.32|518.21|512.21|518.32|512.32|518.18|512.18|0
1620845880000|2021-05-12 18:58:00|518.2|512.2|518.21|512.21|518.21|512.21|518.2|512.2|0
1620845890000|2021-05-12 18:58:10|518.29|512.29|518.21|512.21|518.32|512.32|518.21|512.21|0
1620845900000|2021-05-12 18:58:20|518.2|512.2|518.13|512.13|518.2|512.2|518.13|512.13|0
1620845910000|2021-05-12 18:58:30|518.12|512.12|518.16|512.16|518.16|512.16|518.12|512.12|0
1620845920000|2021-05-12 18:58:40|518.09|512.09|518.02|512.02|518.09|512.09|518.02|512.02|0
1620845930000|2021-05-12 18:58:50|517.93|511.93|517.82|511.82|517.93|511.93|517.82|511.82|0
1620845940000|2021-05-12 18:59:00|517.83|511.83|517.53|511.53|517.83|511.83|517.53|511.53|0
1620845950000|2021-05-12 18:59:10|517.55|511.55|517.55|511.55|517.55|511.55|517.54|511.54|0
1620845960000|2021-05-12 18:59:20|517.54|511.54|517.52|511.52|517.54|511.54|517.52|511.52|0
1620845970000|2021-05-12 18:59:30|517.51|511.51|517.28|511.28|517.51|511.51|517.28|511.28|0
1620845980000|2021-05-12 18:59:40|517.27|511.27|516.95|510.95|517.27|511.27|516.95|510.95|0
1620845990000|2021-05-12 18:59:50|516.83|510.83|516.66|510.66|516.96|510.96|516.66|510.66|0
1620846000000|2021-05-12 19:00:00|516.59|510.59|516.55|510.55|516.6|510.6|516.55|510.55|0
1620846010000|2021-05-12 19:00:10|516.56|510.56|516.47|510.47|516.66|510.66|516.47|510.47|0
1620846020000|2021-05-12 19:00:20|516.42|510.42|516.42|510.42|516.43|510.43|516.42|510.42|0
1620846030000|2021-05-12 19:00:30|516.26|510.26|516.09|510.09|516.26|510.26|516.09|510.09|0
1620846040000|2021-05-12 19:00:40|516.1|510.1|515.92|509.92|516.1|510.1|515.89|509.89|0
1620846050000|2021-05-12 19:00:50|515.93|509.93|516.02|510.02|516.04|510.04|515.93|509.93|0
1620846060000|2021-05-12 19:01:00|516.01|510.01|516.04|510.04|516.04|510.04|516.01|510.01|0
1620846070000|2021-05-12 19:01:10|516.05|510.05|515.96|509.96|516.05|510.05|515.92|509.92|0
1620846080000|2021-05-12 19:01:20|515.97|509.97|516|510|516|510|515.97|509.97|0
1620846090000|2021-05-12 19:01:30|515.99|509.99|515.98|509.98|515.99|509.99|515.98|509.98|0
1620846100000|2021-05-12 19:01:40|516.08|510.08|516.08|510.08|516.08|510.08|516.08|510.08|0
1620846110000|2021-05-12 19:01:50|516.06|510.06|516.03|510.03|516.08|510.08|516.02|510.02|0
1620846120000|2021-05-12 19:02:00|516.04|510.04|515.98|509.98|516.07|510.07|515.96|509.96|0
1620846130000|2021-05-12 19:02:10|515.99|509.99|516.06|510.06|516.06|510.06|515.99|509.99|0
1620846140000|2021-05-12 19:02:20|516.07|510.07|516.08|510.08|516.08|510.08|516.07|510.07|0
1620846150000|2021-05-12 19:02:30|516.22|510.22|516.18|510.18|516.22|510.22|516.18|510.18|0
1620846160000|2021-05-12 19:02:40|516.17|510.17|516.01|510.01|516.17|510.17|516|510|0
1620846170000|2021-05-12 19:02:50|516|510|515.95|509.95|516|510|515.94|509.94|0
1620846180000|2021-05-12 19:03:00|516.02|510.02|515.97|509.97|516.02|510.02|515.97|509.97|0
1620846190000|2021-05-12 19:03:10|515.98|509.98|515.98|509.98|515.98|509.98|515.97|509.97|0
1620846200000|2021-05-12 19:03:20|515.89|509.89|515.58|509.58|515.89|509.89|515.58|509.58|0
1620846210000|2021-05-12 19:03:30|515.59|509.59|515.7|509.7|515.71|509.71|515.58|509.58|0
1620846220000|2021-05-12 19:03:40|515.72|509.72|515.38|509.38|515.72|509.72|515.38|509.38|0
1620846230000|2021-05-12 19:03:50|515.39|509.39|515.41|509.41|515.42|509.42|515.39|509.39|0
1620846240000|2021-05-12 19:04:00|515.43|509.43|515.43|509.43|515.43|509.43|515.43|509.43|0
1620846250000|2021-05-12 19:04:10|515.41|509.41|515.44|509.44|515.45|509.45|515.41|509.41|0
1620846260000|2021-05-12 19:04:20|515.43|509.43|515.22|509.22|515.43|509.43|515.22|509.22|0
1620846270000|2021-05-12 19:04:30|515.23|509.23|515.21|509.21|515.24|509.24|515.21|509.21|0
1620846280000|2021-05-12 19:04:40|515.12|509.12|515.12|509.12|515.13|509.13|515.12|509.12|0
1620846290000|2021-05-12 19:04:50|515.07|509.07|515.01|509.01|515.07|509.07|515.01|509.01|0
1620846300000|2021-05-12 19:05:00|514.91|508.91|514.96|508.96|514.99|508.99|514.88|508.88|0
1620846310000|2021-05-12 19:05:10|514.93|508.93|514.87|508.87|514.93|508.93|514.87|508.87|0
1620846320000|2021-05-12 19:05:20|514.86|508.86|514.79|508.79|514.86|508.86|514.79|508.79|0
1620846330000|2021-05-12 19:05:30|514.83|508.83|514.81|508.81|514.83|508.83|514.81|508.81|0
1620846340000|2021-05-12 19:05:40|514.82|508.82|514.64|508.64|514.82|508.82|514.64|508.64|0
1620846350000|2021-05-12 19:05:50|514.6|508.6|514.57|508.57|514.6|508.6|514.54|508.54|0
1620846360000|2021-05-12 19:06:00|514.6|508.6|514.79|508.79|514.79|508.79|514.56|508.56|0
1620846370000|2021-05-12 19:06:10|514.82|508.82|515.15|509.15|515.15|509.15|514.82|508.82|0
1620846380000|2021-05-12 19:06:20|515.09|509.09|514.93|508.93|515.09|509.09|514.93|508.93|0
1620846390000|2021-05-12 19:06:30|514.74|508.74|514.75|508.75|514.75|508.75|514.74|508.74|0
1620846400000|2021-05-12 19:06:40|514.74|508.74|514.7|508.7|514.74|508.74|514.7|508.7|0
1620846410000|2021-05-12 19:06:50|514.68|508.68|514.72|508.72|514.72|508.72|514.68|508.68|0
1620846420000|2021-05-12 19:07:00|514.71|508.71|514.64|508.64|514.71|508.71|514.58|508.58|0
1620846430000|2021-05-12 19:07:10|514.62|508.62|514.65|508.65|514.66|508.66|514.62|508.62|0
1620846440000|2021-05-12 19:07:20|514.62|508.62|514.58|508.58|514.62|508.62|514.58|508.58|0
1620846450000|2021-05-12 19:07:30|514.56|508.56|514.52|508.52|514.56|508.56|514.52|508.52|0
1620846460000|2021-05-12 19:07:40|514.42|508.42|514.42|508.42|514.44|508.44|514.42|508.42|0
1620846470000|2021-05-12 19:07:50|514.45|508.45|514.34|508.34|514.45|508.45|514.34|508.34|0
1620846480000|2021-05-12 19:08:00|514.35|508.35|514.44|508.44|514.45|508.45|514.35|508.35|0
1620846490000|2021-05-12 19:08:10|514.42|508.42|514.5|508.5|514.5|508.5|514.42|508.42|0
1620846500000|2021-05-12 19:08:20|514.51|508.51|514.69|508.69|514.69|508.69|514.51|508.51|0
1620846510000|2021-05-12 19:08:30|514.66|508.66|514.66|508.66|514.66|508.66|514.65|508.65|0
1620846520000|2021-05-12 19:08:40|514.7|508.7|515.2|509.2|515.2|509.2|514.7|508.7|0
1620846530000|2021-05-12 19:08:50|515.24|509.24|515.26|509.26|515.26|509.26|515.24|509.24|0
1620846540000|2021-05-12 19:09:00|515.25|509.25|514.91|508.91|515.25|509.25|514.91|508.91|0
1620846550000|2021-05-12 19:09:10|514.86|508.86|514.7|508.7|514.86|508.86|514.7|508.7|0
1620846560000|2021-05-12 19:09:20|514.71|508.71|514.8|508.8|514.8|508.8|514.71|508.71|0
1620846570000|2021-05-12 19:09:30|514.62|508.62|514.58|508.58|514.62|508.62|514.58|508.58|0
1620846580000|2021-05-12 19:09:40|514.55|508.55|514.54|508.54|514.55|508.55|514.53|508.53|0
1620846590000|2021-05-12 19:09:50|514.57|508.57|514.6|508.6|514.6|508.6|514.57|508.57|0
1620846600000|2021-05-12 19:10:00|514.78|508.78|514.78|508.78|514.78|508.78|514.77|508.77|0
1620846610000|2021-05-12 19:10:10|514.79|508.79|514.81|508.81|514.82|508.82|514.79|508.79|0
1620846620000|2021-05-12 19:10:20|514.82|508.82|514.69|508.69|514.82|508.82|514.69|508.69|0
1620846630000|2021-05-12 19:10:30|514.67|508.67|514.67|508.67|514.67|508.67|514.67|508.67|0
1620846640000|2021-05-12 19:10:40|514.61|508.61|514.61|508.61|514.62|508.62|514.61|508.61|0
1620846650000|2021-05-12 19:10:50|514.62|508.62|514.63|508.63|514.63|508.63|514.62|508.62|0
1620846660000|2021-05-12 19:11:00|514.62|508.62|514.62|508.62|514.62|508.62|514.61|508.61|0
1620846670000|2021-05-12 19:11:10|514.61|508.61|514.36|508.36|514.61|508.61|514.36|508.36|0
1620846680000|2021-05-12 19:11:20|514.35|508.35|514.11|508.11|514.35|508.35|514.11|508.11|0
1620846690000|2021-05-12 19:11:30|514.13|508.13|513.92|507.92|514.13|508.13|513.92|507.92|0
1620846700000|2021-05-12 19:11:40|513.9|507.9|513.78|507.78|513.9|507.9|513.77|507.77|0
1620846710000|2021-05-12 19:11:50|513.66|507.66|513.34|507.34|513.66|507.66|513.34|507.34|0
1620846720000|2021-05-12 19:12:00|513.12|507.12|513.04|507.04|513.14|507.14|513.01|507.01|0
1620846730000|2021-05-12 19:12:10|513.03|507.03|512.96|506.96|513.03|507.03|512.96|506.96|0
1620846740000|2021-05-12 19:12:20|512.95|506.95|513.08|507.08|513.08|507.08|512.95|506.95|0
1620846750000|2021-05-12 19:12:30|513.09|507.09|513.21|507.21|513.27|507.27|513.09|507.09|0
1620846760000|2021-05-12 19:12:40|513.22|507.22|513.18|507.18|513.22|507.22|513.18|507.18|0
1620846770000|2021-05-12 19:12:50|513.11|507.11|513.11|507.11|513.12|507.12|513.11|507.11|0
1620846780000|2021-05-12 19:13:00|513.08|507.08|512.76|506.76|513.08|507.08|512.76|506.76|0
1620846790000|2021-05-12 19:13:10|512.74|506.74|512.7|506.7|512.75|506.75|512.7|506.7|0
1620846800000|2021-05-12 19:13:20|512.69|506.69|512.72|506.72|512.72|506.72|512.69|506.69|0
1620846810000|2021-05-12 19:13:30|512.7|506.7|512.68|506.68|512.7|506.7|512.64|506.64|0
1620846820000|2021-05-12 19:13:40|512.67|506.67|512.68|506.68|512.76|506.76|512.64|506.64|0
1620846830000|2021-05-12 19:13:50|512.65|506.65|512.64|506.64|512.67|506.67|512.64|506.64|0
1620846840000|2021-05-12 19:14:00|512.65|506.65|512.49|506.49|512.65|506.65|512.49|506.49|0
1620846850000|2021-05-12 19:14:10|512.5|506.5|512.53|506.53|512.53|506.53|512.5|506.5|0
1620846860000|2021-05-12 19:14:20|512.54|506.54|512.9|506.9|512.98|506.98|512.54|506.54|0
1620846870000|2021-05-12 19:14:30|512.8|506.8|512.77|506.77|512.8|506.8|512.77|506.77|0
1620846880000|2021-05-12 19:14:40|512.74|506.74|512.72|506.72|512.74|506.74|512.72|506.72|0
1620846890000|2021-05-12 19:14:50|512.71|506.71|512.71|506.71|512.71|506.71|512.71|506.71|0
1620846900000|2021-05-12 19:15:00|512.74|506.74|512.77|506.77|512.78|506.78|512.65|506.65|0
1620846910000|2021-05-12 19:15:10|512.68|506.68|512.65|506.65|512.68|506.68|512.65|506.65|0
1620846920000|2021-05-12 19:15:20|512.62|506.62|512.57|506.57|512.62|506.62|512.57|506.57|0
1620846930000|2021-05-12 19:15:30|512.5|506.5|512.32|506.32|512.5|506.5|512.31|506.31|0
1620846940000|2021-05-12 19:15:40|512.34|506.34|512.32|506.32|512.35|506.35|512.31|506.31|0
1620846950000|2021-05-12 19:15:50|512.38|506.38|512.41|506.41|512.41|506.41|512.36|506.36|0
1620846960000|2021-05-12 19:16:00|512.44|506.44|512.92|506.92|512.95|506.95|512.44|506.44|0
1620846970000|2021-05-12 19:16:10|512.99|506.99|512.99|506.99|513|507|512.97|506.97|0
1620846990000|2021-05-12 19:16:30|513|507|512.98|506.98|513|507|512.98|506.98|0
1620847000000|2021-05-12 19:16:40|512.99|506.99|512.84|506.84|513.01|507.01|512.83|506.83|0
1620847010000|2021-05-12 19:16:50|512.85|506.85|512.7|506.7|512.85|506.85|512.7|506.7|0
1620847020000|2021-05-12 19:17:00|512.66|506.66|512.74|506.74|512.74|506.74|512.66|506.66|0
1620847030000|2021-05-12 19:17:10|512.73|506.73|512.51|506.51|512.73|506.73|512.51|506.51|0
1620847040000|2021-05-12 19:17:20|512.5|506.5|512.58|506.58|512.59|506.59|512.5|506.5|0
1620847050000|2021-05-12 19:17:30|512.59|506.59|512.49|506.49|512.59|506.59|512.49|506.49|0
1620847060000|2021-05-12 19:17:40|512.69|506.69|512.63|506.63|512.69|506.69|512.63|506.63|0
1620847070000|2021-05-12 19:17:50|512.56|506.56|512.56|506.56|512.57|506.57|512.56|506.56|0
1620847080000|2021-05-12 19:18:00|512.59|506.59|512.51|506.51|512.59|506.59|512.51|506.51|0
1620847090000|2021-05-12 19:18:10|512.48|506.48|512.48|506.48|512.51|506.51|512.48|506.48|0
1620847100000|2021-05-12 19:18:20|512.45|506.45|512.41|506.41|512.45|506.45|512.41|506.41|0
1620847110000|2021-05-12 19:18:30|512.42|506.42|512.36|506.36|512.43|506.43|512.36|506.36|0
1620847120000|2021-05-12 19:18:40|512.35|506.35|512.28|506.28|512.35|506.35|512.28|506.28|0
1620847130000|2021-05-12 19:18:50|512.25|506.25|512.02|506.02|512.28|506.28|512.01|506.01|0
1620847140000|2021-05-12 19:19:00|511.92|505.92|511.89|505.89|511.95|505.95|511.79|505.79|0
1620847150000|2021-05-12 19:19:10|511.93|505.93|511.92|505.92|511.97|505.97|511.92|505.92|0
1620847160000|2021-05-12 19:19:20|511.93|505.93|511.82|505.82|511.94|505.94|511.82|505.82|0
1620847170000|2021-05-12 19:19:30|511.8|505.8|511.8|505.8|511.8|505.8|511.8|505.8|0
1620847180000|2021-05-12 19:19:40|511.76|505.76|511.67|505.67|511.76|505.76|511.67|505.67|0
1620847190000|2021-05-12 19:19:50|511.62|505.62|511.63|505.63|511.68|505.68|511.62|505.62|0
1620847200000|2021-05-12 19:20:00|511.67|505.67|511.88|505.88|511.88|505.88|511.67|505.67|0
1620847210000|2021-05-12 19:20:10|511.82|505.82|511.85|505.85|511.9|505.9|511.82|505.82|0
1620847220000|2021-05-12 19:20:20|511.88|505.88|511.96|505.96|511.96|505.96|511.88|505.88|0
1620847230000|2021-05-12 19:20:30|512|506|512.03|506.03|512.03|506.03|511.95|505.95|0
1620847240000|2021-05-12 19:20:40|512.02|506.02|512.17|506.17|512.17|506.17|512.02|506.02|0
1620847250000|2021-05-12 19:20:50|512.26|506.26|511.94|505.94|512.26|506.26|511.94|505.94|0
1620847260000|2021-05-12 19:21:00|511.98|505.98|511.98|505.98|511.98|505.98|511.98|505.98|0
1620847270000|2021-05-12 19:21:10|511.94|505.94|511.94|505.94|511.94|505.94|511.94|505.94|0
1620847280000|2021-05-12 19:21:20|511.96|505.96|512.05|506.05|512.05|506.05|511.96|505.96|0
1620847290000|2021-05-12 19:21:30|512.08|506.08|512.07|506.07|512.08|506.08|512.01|506.01|0
1620847300000|2021-05-12 19:21:40|512.06|506.06|512.08|506.08|512.08|506.08|512.02|506.02|0
1620847310000|2021-05-12 19:21:50|511.88|505.88|512.1|506.1|512.1|506.1|511.88|505.88|0
1620847320000|2021-05-12 19:22:00|512.11|506.11|512.34|506.34|512.34|506.34|512.11|506.11|0
1620847330000|2021-05-12 19:22:10|512.33|506.33|512.33|506.33|512.33|506.33|512.33|506.33|0
1620847340000|2021-05-12 19:22:20|512.34|506.34|512.33|506.33|512.34|506.34|512.33|506.33|0
1620847350000|2021-05-12 19:22:30|512.36|506.36|512.57|506.57|512.57|506.57|512.36|506.36|0
1620847360000|2021-05-12 19:22:40|512.6|506.6|512.54|506.54|512.6|506.6|512.54|506.54|0
1620847370000|2021-05-12 19:22:50|512.57|506.57|512.63|506.63|512.63|506.63|512.57|506.57|0
1620847380000|2021-05-12 19:23:00|512.67|506.67|512.73|506.73|512.76|506.76|512.67|506.67|0
1620847390000|2021-05-12 19:23:10|512.72|506.72|512.72|506.72|512.72|506.72|512.72|506.72|0
1620847400000|2021-05-12 19:23:20|512.68|506.68|512.62|506.62|512.68|506.68|512.58|506.58|0
1620847410000|2021-05-12 19:23:30|512.53|506.53|512.5|506.5|512.55|506.55|512.5|506.5|0
1620847420000|2021-05-12 19:23:40|512.46|506.46|512.43|506.43|512.46|506.46|512.43|506.43|0
1620847430000|2021-05-12 19:23:50|512.44|506.44|512.27|506.27|512.46|506.46|512.27|506.27|0
1620847450000|2021-05-12 19:24:10|512.28|506.28|512.13|506.13|512.35|506.35|512.13|506.13|0
1620847460000|2021-05-12 19:24:20|512.12|506.12|512.11|506.11|512.13|506.13|512.11|506.11|0
1620847470000|2021-05-12 19:24:30|511.99|505.99|511.97|505.97|511.99|505.99|511.96|505.96|0
1620847480000|2021-05-12 19:24:40|511.79|505.79|511.62|505.62|511.79|505.79|511.62|505.62|0
1620847490000|2021-05-12 19:24:50|511.39|505.39|511.35|505.35|511.39|505.39|511.26|505.26|0
1620847500000|2021-05-12 19:25:00|511.36|505.36|511.28|505.28|511.36|505.36|511.19|505.19|0
1620847510000|2021-05-12 19:25:10|511.27|505.27|511.25|505.25|511.28|505.28|511.21|505.21|0
1620847520000|2021-05-12 19:25:20|511.18|505.18|511.18|505.18|511.18|505.18|511.18|505.18|0
1620847530000|2021-05-12 19:25:30|511.17|505.17|511.18|505.18|511.2|505.2|511.16|505.16|0
1620847540000|2021-05-12 19:25:40|511.22|505.22|511.26|505.26|511.26|505.26|511.22|505.22|0
1620847550000|2021-05-12 19:25:50|511.23|505.23|511.32|505.32|511.32|505.32|511.23|505.23|0
1620847560000|2021-05-12 19:26:00|511.3|505.3|511.56|505.56|511.58|505.58|511.3|505.3|0
1620847570000|2021-05-12 19:26:10|511.74|505.74|511.77|505.77|511.77|505.77|511.74|505.74|0
1620847580000|2021-05-12 19:26:20|511.86|505.86|511.83|505.83|511.86|505.86|511.83|505.83|0
1620847590000|2021-05-12 19:26:30|511.85|505.85|511.82|505.82|511.85|505.85|511.81|505.81|0
1620847600000|2021-05-12 19:26:40|511.85|505.85|511.84|505.84|511.85|505.85|511.84|505.84|0
1620847610000|2021-05-12 19:26:50|511.8|505.8|511.85|505.85|511.88|505.88|511.8|505.8|0
1620847620000|2021-05-12 19:27:00|511.84|505.84|511.32|505.32|511.84|505.84|511.32|505.32|0
1620847630000|2021-05-12 19:27:10|511.31|505.31|511.32|505.32|511.32|505.32|511.31|505.31|0
1620847640000|2021-05-12 19:27:20|511.35|505.35|511.38|505.38|511.38|505.38|511.33|505.33|0
1620847650000|2021-05-12 19:27:30|511.27|505.27|511.26|505.26|511.27|505.27|511.26|505.26|0
1620847660000|2021-05-12 19:27:40|511.23|505.23|511.22|505.22|511.23|505.23|511.21|505.21|0
1620847670000|2021-05-12 19:27:50|511.21|505.21|511.21|505.21|511.22|505.22|511.2|505.2|0
1620847680000|2021-05-12 19:28:00|511.3|505.3|511.48|505.48|511.48|505.48|511.27|505.27|0
1620847690000|2021-05-12 19:28:10|511.52|505.52|511.57|505.57|511.57|505.57|511.52|505.52|0
1620847700000|2021-05-12 19:28:20|511.53|505.53|511.94|505.94|511.94|505.94|511.53|505.53|0
1620847710000|2021-05-12 19:28:30|512.32|506.32|512.14|506.14|512.34|506.34|512.14|506.14|0
1620847720000|2021-05-12 19:28:40|512.13|506.13|512.03|506.03|512.13|506.13|512.03|506.03|0
1620847730000|2021-05-12 19:28:50|512.04|506.04|511.8|505.8|512.04|506.04|511.8|505.8|0
1620847740000|2021-05-12 19:29:00|511.62|505.62|511.63|505.63|511.66|505.66|511.55|505.55|0
1620847750000|2021-05-12 19:29:10|511.65|505.65|511.62|505.62|511.75|505.75|511.62|505.62|0
1620847760000|2021-05-12 19:29:20|511.51|505.51|511.68|505.68|511.68|505.68|511.51|505.51|0
1620847770000|2021-05-12 19:29:30|511.77|505.77|511.97|505.97|511.97|505.97|511.77|505.77|0
1620847780000|2021-05-12 19:29:40|511.88|505.88|511.87|505.87|511.9|505.9|511.87|505.87|0
1620847790000|2021-05-12 19:29:50|511.83|505.83|511.87|505.87|511.87|505.87|511.83|505.83|0
1620847800000|2021-05-12 19:30:00|511.9|505.9|511.49|505.49|511.9|505.9|511.49|505.49|0
1620847810000|2021-05-12 19:30:10|511.48|505.48|511.47|505.47|511.48|505.48|511.47|505.47|0
1620847820000|2021-05-12 19:30:20|511.37|505.37|511.38|505.38|511.38|505.38|511.36|505.36|0
1620847830000|2021-05-12 19:30:30|511.37|505.37|511.38|505.38|511.38|505.38|511.36|505.36|0
1620847840000|2021-05-12 19:30:40|511.41|505.41|511.4|505.4|511.41|505.41|511.39|505.39|0
1620847850000|2021-05-12 19:30:50|511.39|505.39|511.05|505.05|511.39|505.39|511.05|505.05|0
1620847860000|2021-05-12 19:31:00|511|505|510.93|504.93|511|505|510.91|504.91|0
1620847870000|2021-05-12 19:31:10|510.98|504.98|511.16|505.16|511.16|505.16|510.98|504.98|0
1620847880000|2021-05-12 19:31:20|511.15|505.15|511.01|505.01|511.15|505.15|511.01|505.01|0
1620847890000|2021-05-12 19:31:30|510.96|504.96|510.97|504.97|510.97|504.97|510.95|504.95|0
1620847900000|2021-05-12 19:31:40|510.92|504.92|510.92|504.92|510.92|504.92|510.92|504.92|0
1620847910000|2021-05-12 19:31:50|510.91|504.91|510.98|504.98|510.99|504.99|510.91|504.91|0
1620847920000|2021-05-12 19:32:00|510.97|504.97|510.91|504.91|510.97|504.97|510.9|504.9|0
1620847930000|2021-05-12 19:32:10|510.9|504.9|510.85|504.85|510.91|504.91|510.81|504.81|0
1620847940000|2021-05-12 19:32:20|510.82|504.82|510.88|504.88|510.88|504.88|510.82|504.82|0
1620847950000|2021-05-12 19:32:30|510.87|504.87|510.71|504.71|510.87|504.87|510.71|504.71|0
1620847960000|2021-05-12 19:32:40|510.68|504.68|510.44|504.44|510.68|504.68|510.39|504.39|0
1620847970000|2021-05-12 19:32:50|510.55|504.55|510.54|504.54|510.55|504.55|510.54|504.54|0
1620847980000|2021-05-12 19:33:00|510.55|504.55|510.52|504.52|510.55|504.55|510.52|504.52|0
1620847990000|2021-05-12 19:33:10|510.53|504.53|510.55|504.55|510.55|504.55|510.52|504.52|0
1620848010000|2021-05-12 19:33:30|510.5|504.5|510.68|504.68|510.68|504.68|510.5|504.5|0
1620848020000|2021-05-12 19:33:40|510.75|504.75|511.25|505.25|511.25|505.25|510.69|504.69|0
1620848030000|2021-05-12 19:33:50|511.28|505.28|511.44|505.44|511.44|505.44|511.28|505.28|0
1620848040000|2021-05-12 19:34:00|511.35|505.35|511.24|505.24|511.35|505.35|511.21|505.21|0
1620848050000|2021-05-12 19:34:10|511.23|505.23|511.36|505.36|511.36|505.36|511.23|505.23|0
1620848060000|2021-05-12 19:34:20|511.32|505.32|511.28|505.28|511.32|505.32|511.28|505.28|0
1620848070000|2021-05-12 19:34:30|511.29|505.29|511.32|505.32|511.34|505.34|511.29|505.29|0
1620848080000|2021-05-12 19:34:40|511.33|505.33|511.34|505.34|511.34|505.34|511.33|505.33|0
1620848090000|2021-05-12 19:34:50|511.36|505.36|511.36|505.36|511.36|505.36|511.36|505.36|0
1620848100000|2021-05-12 19:35:00|511.38|505.38|511.38|505.38|511.39|505.39|511.37|505.37|0
1620848110000|2021-05-12 19:35:10|511.45|505.45|511.22|505.22|511.45|505.45|511.22|505.22|0
1620848120000|2021-05-12 19:35:20|511.2|505.2|511.23|505.23|511.23|505.23|511.19|505.19|0
1620848130000|2021-05-12 19:35:30|511.26|505.26|511.25|505.25|511.26|505.26|511.25|505.25|0
1620848140000|2021-05-12 19:35:40|511.26|505.26|511.03|505.03|511.28|505.28|511.03|505.03|0
1620848150000|2021-05-12 19:35:50|511|505|510.86|504.86|511|505|510.85|504.85|0
1620848160000|2021-05-12 19:36:00|510.87|504.87|510.9|504.9|510.91|504.91|510.87|504.87|0
1620848170000|2021-05-12 19:36:10|510.88|504.88|510.88|504.88|510.88|504.88|510.88|504.88|0
1620848180000|2021-05-12 19:36:20|510.89|504.89|511|505|511|505|510.88|504.88|0
1620848190000|2021-05-12 19:36:30|510.99|504.99|510.71|504.71|510.99|504.99|510.71|504.71|0
1620848200000|2021-05-12 19:36:40|510.53|504.53|510.55|504.55|510.55|504.55|510.53|504.53|0
1620848210000|2021-05-12 19:36:50|510.52|504.52|510.53|504.53|510.53|504.53|510.52|504.52|0
1620848220000|2021-05-12 19:37:00|510.58|504.58|510.54|504.54|510.58|504.58|510.54|504.54|0
1620848230000|2021-05-12 19:37:10|510.53|504.53|510.69|504.69|510.69|504.69|510.53|504.53|0
1620848240000|2021-05-12 19:37:20|510.7|504.7|510.84|504.84|510.87|504.87|510.7|504.7|0
1620848250000|2021-05-12 19:37:30|510.83|504.83|510.84|504.84|510.84|504.84|510.82|504.82|0
1620848260000|2021-05-12 19:37:40|510.88|504.88|511|505|511|505|510.88|504.88|0
1620848270000|2021-05-12 19:37:50|511.03|505.03|511.15|505.15|511.15|505.15|511.02|505.02|0
1620848280000|2021-05-12 19:38:00|511.18|505.18|511.19|505.19|511.19|505.19|511.17|505.17|0
1620848290000|2021-05-12 19:38:10|511.2|505.2|511.18|505.18|511.21|505.21|511.17|505.17|0
1620848300000|2021-05-12 19:38:20|510.9|504.9|511.02|505.02|511.03|505.03|510.9|504.9|0
1620848310000|2021-05-12 19:38:30|511.04|505.04|511.16|505.16|511.17|505.17|511.04|505.04|0
1620848320000|2021-05-12 19:38:40|511.19|505.19|511.25|505.25|511.27|505.27|511.17|505.17|0
1620848330000|2021-05-12 19:38:50|511.22|505.22|511.21|505.21|511.23|505.23|511.21|505.21|0
1620848340000|2021-05-12 19:39:00|511.18|505.18|511.21|505.21|511.21|505.21|511.18|505.18|0
1620848350000|2021-05-12 19:39:10|511.2|505.2|511.22|505.22|511.23|505.23|511.2|505.2|0
1620848360000|2021-05-12 19:39:20|511.24|505.24|511.33|505.33|511.33|505.33|511.24|505.24|0
1620848370000|2021-05-12 19:39:30|511.59|505.59|511.51|505.51|511.62|505.62|511.51|505.51|0
1620848380000|2021-05-12 19:39:40|511.38|505.38|511.26|505.26|511.38|505.38|511.26|505.26|0
1620848390000|2021-05-12 19:39:50|511.27|505.27|511.31|505.31|511.32|505.32|511.26|505.26|0
1620848400000|2021-05-12 19:40:00|511.3|505.3|511.29|505.29|511.3|505.3|511.28|505.28|0
1620848410000|2021-05-12 19:40:10|511.33|505.33|511.5|505.5|511.5|505.5|511.31|505.31|0
1620848420000|2021-05-12 19:40:20|511.6|505.6|511.49|505.49|511.6|505.6|511.49|505.49|0
1620848430000|2021-05-12 19:40:30|511.5|505.5|511.55|505.55|511.55|505.55|511.49|505.49|0
1620848440000|2021-05-12 19:40:40|511.46|505.46|511.45|505.45|511.46|505.46|511.43|505.43|0
1620848450000|2021-05-12 19:40:50|511.55|505.55|511.54|505.54|511.55|505.55|511.54|505.54|0
1620848460000|2021-05-12 19:41:00|511.57|505.57|511.31|505.31|511.57|505.57|511.31|505.31|0
1620848470000|2021-05-12 19:41:10|511.22|505.22|511.35|505.35|511.35|505.35|511.21|505.21|0
1620848480000|2021-05-12 19:41:20|511.33|505.33|511.33|505.33|511.33|505.33|511.33|505.33|0
1620848490000|2021-05-12 19:41:30|511.32|505.32|511.43|505.43|511.43|505.43|511.32|505.32|0
1620848500000|2021-05-12 19:41:40|511.46|505.46|511.4|505.4|511.5|505.5|511.39|505.39|0
1620848510000|2021-05-12 19:41:50|511.3|505.3|511.25|505.25|511.32|505.32|511.25|505.25|0
1620848520000|2021-05-12 19:42:00|511.26|505.26|511.28|505.28|511.28|505.28|511.26|505.26|0
1620848530000|2021-05-12 19:42:10|511.37|505.37|511.34|505.34|511.37|505.37|511.34|505.34|0
1620848540000|2021-05-12 19:42:20|511.35|505.35|510.99|504.99|511.35|505.35|510.94|504.94|0
1620848550000|2021-05-12 19:42:30|510.98|504.98|510.95|504.95|510.99|504.99|510.94|504.94|0
1620848560000|2021-05-12 19:42:40|510.96|504.96|510.82|504.82|510.96|504.96|510.82|504.82|0
1620848570000|2021-05-12 19:42:50|510.81|504.81|510.57|504.57|510.81|504.81|510.57|504.57|0
1620848580000|2021-05-12 19:43:00|510.61|504.61|510.63|504.63|510.63|504.63|510.61|504.61|0
1620848590000|2021-05-12 19:43:10|510.72|504.72|510.84|504.84|510.84|504.84|510.72|504.72|0
1620848600000|2021-05-12 19:43:20|510.83|504.83|511.11|505.11|511.12|505.12|510.83|504.83|0
1620848610000|2021-05-12 19:43:30|511.12|505.12|511.08|505.08|511.12|505.12|511.06|505.06|0
1620848620000|2021-05-12 19:43:40|511.09|505.09|511.05|505.05|511.09|505.09|511.05|505.05|0
1620848630000|2021-05-12 19:43:50|511.02|505.02|511.02|505.02|511.02|505.02|511.02|505.02|0
1620848640000|2021-05-12 19:44:00|511.06|505.06|510.89|504.89|511.06|505.06|510.87|504.87|0
1620848650000|2021-05-12 19:44:10|510.88|504.88|510.97|504.97|510.98|504.98|510.88|504.88|0
1620848660000|2021-05-12 19:44:20|510.98|504.98|510.99|504.99|510.99|504.99|510.98|504.98|0
1620848670000|2021-05-12 19:44:30|511.3|505.3|511.36|505.36|511.37|505.37|511.3|505.3|0
1620848680000|2021-05-12 19:44:40|511.37|505.37|511.38|505.38|511.44|505.44|511.37|505.37|0
1620848690000|2021-05-12 19:44:50|511.35|505.35|511.28|505.28|511.35|505.35|511.25|505.25|0
1620848700000|2021-05-12 19:45:00|511.24|505.24|511.32|505.32|511.33|505.33|511.24|505.24|0
1620848710000|2021-05-12 19:45:10|511.23|505.23|511.23|505.23|511.23|505.23|511.23|505.23|0
1620848720000|2021-05-12 19:45:20|511.27|505.27|511.47|505.47|511.47|505.47|511.24|505.24|0
1620848730000|2021-05-12 19:45:30|511.44|505.44|511.47|505.47|511.47|505.47|511.42|505.42|0
1620848740000|2021-05-12 19:45:40|511.46|505.46|511.41|505.41|511.46|505.46|511.41|505.41|0
1620848750000|2021-05-12 19:45:50|511.42|505.42|511.36|505.36|511.42|505.42|511.36|505.36|0
1620848760000|2021-05-12 19:46:00|511.38|505.38|511.38|505.38|511.38|505.38|511.37|505.37|0
1620848780000|2021-05-12 19:46:20|511.56|505.56|511.61|505.61|511.61|505.61|511.56|505.56|0
1620848790000|2021-05-12 19:46:30|511.64|505.64|511.85|505.85|511.85|505.85|511.64|505.64|0
1620848800000|2021-05-12 19:46:40|511.84|505.84|511.9|505.9|511.9|505.9|511.84|505.84|0
1620848810000|2021-05-12 19:46:50|511.86|505.86|511.85|505.85|511.86|505.86|511.85|505.85|0
1620848820000|2021-05-12 19:47:00|511.81|505.81|511.85|505.85|511.85|505.85|511.81|505.81|0
1620848830000|2021-05-12 19:47:10|511.84|505.84|511.81|505.81|511.84|505.84|511.81|505.81|0
1620848840000|2021-05-12 19:47:20|511.82|505.82|511.77|505.77|511.82|505.82|511.77|505.77|0
1620848850000|2021-05-12 19:47:30|511.76|505.76|511.61|505.61|511.76|505.76|511.61|505.61|0
1620848860000|2021-05-12 19:47:40|511.52|505.52|511.53|505.53|511.54|505.54|511.5|505.5|0
1620848870000|2021-05-12 19:47:50|511.51|505.51|511.45|505.45|511.51|505.51|511.45|505.45|0
1620848880000|2021-05-12 19:48:00|511.27|505.27|511.28|505.28|511.28|505.28|511.24|505.24|0
1620848890000|2021-05-12 19:48:10|511.31|505.31|511.56|505.56|511.56|505.56|511.31|505.31|0
1620848900000|2021-05-12 19:48:20|511.55|505.55|511.54|505.54|511.56|505.56|511.54|505.54|0
1620848910000|2021-05-12 19:48:30|511.4|505.4|511.42|505.42|511.42|505.42|511.4|505.4|0
1620848920000|2021-05-12 19:48:40|511.46|505.46|511.54|505.54|511.56|505.56|511.46|505.46|0
1620848930000|2021-05-12 19:48:50|511.49|505.49|511.45|505.45|511.49|505.49|511.44|505.44|0
1620848940000|2021-05-12 19:49:00|511.46|505.46|511.34|505.34|511.48|505.48|511.33|505.33|0
1620848950000|2021-05-12 19:49:10|511.35|505.35|511.33|505.33|511.35|505.35|511.33|505.33|0
1620848960000|2021-05-12 19:49:20|511.34|505.34|511.2|505.2|511.34|505.34|511.18|505.18|0
1620848970000|2021-05-12 19:49:30|511.19|505.19|511.06|505.06|511.19|505.19|511.06|505.06|0
1620848980000|2021-05-12 19:49:40|511.07|505.07|510.99|504.99|511.07|505.07|510.99|504.99|0
1620848990000|2021-05-12 19:49:50|510.95|504.95|510.93|504.93|510.98|504.98|510.93|504.93|0
1620849000000|2021-05-12 19:50:00|510.89|504.89|510.78|504.78|510.89|504.89|510.64|504.64|0
1620849010000|2021-05-12 19:50:10|510.83|504.83|510.83|504.83|510.84|504.84|510.78|504.78|0
1620849020000|2021-05-12 19:50:20|510.84|504.84|510.82|504.82|510.84|504.84|510.82|504.82|0
1620849030000|2021-05-12 19:50:30|510.79|504.79|510.78|504.78|510.79|504.79|510.78|504.78|0
1620849040000|2021-05-12 19:50:40|510.76|504.76|510.73|504.73|510.76|504.76|510.72|504.72|0
1620849050000|2021-05-12 19:50:50|510.74|504.74|510.71|504.71|510.81|504.81|510.71|504.71|0
1620849060000|2021-05-12 19:51:00|510.68|504.68|510.61|504.61|510.68|504.68|510.61|504.61|0
1620849070000|2021-05-12 19:51:10|510.59|504.59|510.54|504.54|510.59|504.59|510.54|504.54|0
1620849080000|2021-05-12 19:51:20|510.55|504.55|510.53|504.53|510.55|504.55|510.53|504.53|0
1620849090000|2021-05-12 19:51:30|510.63|504.63|510.56|504.56|510.63|504.63|510.56|504.56|0
1620849100000|2021-05-12 19:51:40|510.55|504.55|510.54|504.54|510.55|504.55|510.53|504.53|0
1620849110000|2021-05-12 19:51:50|510.55|504.55|510.53|504.53|510.55|504.55|510.52|504.52|0
1620849120000|2021-05-12 19:52:00|510.19|504.19|510.15|504.15|510.19|504.19|510.15|504.15|0
1620849130000|2021-05-12 19:52:10|510.14|504.14|510.15|504.15|510.15|504.15|510.14|504.14|0
1620849140000|2021-05-12 19:52:20|510.16|504.16|510.11|504.11|510.16|504.16|510.07|504.07|0
1620849150000|2021-05-12 19:52:30|510.14|504.14|510.11|504.11|510.14|504.14|510.11|504.11|0
1620849160000|2021-05-12 19:52:40|510.08|504.08|510.05|504.05|510.08|504.08|510.05|504.05|0
1620849170000|2021-05-12 19:52:50|510.04|504.04|510.05|504.05|510.05|504.05|510.01|504.01|0
1620849180000|2021-05-12 19:53:00|510.04|504.04|509.83|503.83|510.04|504.04|509.83|503.83|0
1620849190000|2021-05-12 19:53:10|509.79|503.79|509.73|503.73|509.79|503.79|509.69|503.69|0
1620849200000|2021-05-12 19:53:20|509.66|503.66|509.68|503.68|509.7|503.7|509.66|503.66|0
1620849210000|2021-05-12 19:53:30|509.67|503.67|509.68|503.68|509.68|503.68|509.67|503.67|0
1620849220000|2021-05-12 19:53:40|509.63|503.63|509.54|503.54|509.63|503.63|509.54|503.54|0
1620849230000|2021-05-12 19:53:50|509.55|503.55|509.51|503.51|509.55|503.55|509.51|503.51|0
1620849240000|2021-05-12 19:54:00|509.48|503.48|509.55|503.55|509.56|503.56|509.47|503.47|0
1620849250000|2021-05-12 19:54:10|509.61|503.61|509.76|503.76|509.79|503.79|509.61|503.61|0
1620849260000|2021-05-12 19:54:20|509.79|503.79|509.84|503.84|509.85|503.85|509.79|503.79|0
1620849270000|2021-05-12 19:54:30|509.89|503.89|509.84|503.84|509.9|503.9|509.83|503.83|0
1620849280000|2021-05-12 19:54:40|509.86|503.86|509.96|503.96|509.96|503.96|509.79|503.79|0
1620849290000|2021-05-12 19:54:50|509.95|503.95|509.86|503.86|509.95|503.95|509.86|503.86|0
1620849300000|2021-05-12 19:55:00|509.87|503.87|509.89|503.89|509.89|503.89|509.84|503.84|0
1620849310000|2021-05-12 19:55:10|509.93|503.93|509.96|503.96|509.96|503.96|509.91|503.91|0
1620849320000|2021-05-12 19:55:20|509.95|503.95|510.01|504.01|510.05|504.05|509.94|503.94|0
1620849330000|2021-05-12 19:55:30|509.98|503.98|510.03|504.03|510.04|504.04|509.98|503.98|0
1620849340000|2021-05-12 19:55:40|510.02|504.02|510.15|504.15|510.15|504.15|509.98|503.98|0
1620849350000|2021-05-12 19:55:50|510.11|504.11|510.21|504.21|510.21|504.21|510.07|504.07|0
1620849360000|2021-05-12 19:56:00|510.24|504.24|510.28|504.28|510.28|504.28|510.24|504.24|0
1620849370000|2021-05-12 19:56:10|510.32|504.32|510.43|504.43|510.49|504.49|510.32|504.32|0
1620849380000|2021-05-12 19:56:20|510.37|504.37|510.35|504.35|510.37|504.37|510.35|504.35|0
1620849390000|2021-05-12 19:56:30|510.38|504.38|510.46|504.46|510.46|504.46|510.38|504.38|0
1620849400000|2021-05-12 19:56:40|510.43|504.43|510.42|504.42|510.43|504.43|510.42|504.42|0
1620849410000|2021-05-12 19:56:50|510.4|504.4|510.49|504.49|510.49|504.49|510.38|504.38|0
1620849420000|2021-05-12 19:57:00|510.52|504.52|510.44|504.44|510.52|504.52|510.44|504.44|0
1620849430000|2021-05-12 19:57:10|510.43|504.43|510.55|504.55|510.55|504.55|510.43|504.43|0
1620849440000|2021-05-12 19:57:20|510.63|504.63|510.78|504.78|510.82|504.82|510.63|504.63|0
1620849450000|2021-05-12 19:57:30|510.85|504.85|510.88|504.88|510.88|504.88|510.78|504.78|0
1620849460000|2021-05-12 19:57:40|510.93|504.93|510.96|504.96|510.96|504.96|510.93|504.93|0
1620849470000|2021-05-12 19:57:50|510.93|504.93|510.93|504.93|510.93|504.93|510.93|504.93|0
1620849480000|2021-05-12 19:58:00|510.91|504.91|510.96|504.96|510.97|504.97|510.91|504.91|0
1620849490000|2021-05-12 19:58:10|510.97|504.97|510.96|504.96|510.97|504.97|510.96|504.96|0
1620849500000|2021-05-12 19:58:20|510.97|504.97|510.92|504.92|510.99|504.99|510.92|504.92|0
1620849510000|2021-05-12 19:58:30|510.93|504.93|510.89|504.89|510.93|504.93|510.89|504.89|0
1620849520000|2021-05-12 19:58:40|510.9|504.9|510.77|504.77|510.9|504.9|510.77|504.77|0
1620849530000|2021-05-12 19:58:50|510.78|504.78|511.09|505.09|511.09|505.09|510.78|504.78|0
1620849540000|2021-05-12 19:59:00|511.08|505.08|511.12|505.12|511.12|505.12|511.07|505.07|0
1620849550000|2021-05-12 19:59:10|511.09|505.09|511.19|505.19|511.28|505.28|511.07|505.07|0
1620849560000|2021-05-12 19:59:20|511.17|505.17|511.2|505.2|511.2|505.2|511.17|505.17|0
1620849570000|2021-05-12 19:59:30|511.21|505.21|511.14|505.14|511.27|505.27|511|505|0
1620849580000|2021-05-12 19:59:40|511.1|505.1|511.14|505.14|511.14|505.14|510.97|504.97|0
1620849590000|2021-05-12 19:59:50|511.12|505.12|511.17|505.17|511.44|505.44|511.12|505.12|0
1620917110000|2021-05-13 14:45:10|513.07|507.07|513.48|507.48|513.48|507.48|513.07|507.07|0
1620917120000|2021-05-13 14:45:20|513.58|507.58|514.56|508.56|514.56|508.56|513.58|507.58|0
1620917130000|2021-05-13 14:45:30|514.73|508.73|515.94|509.94|515.95|509.95|514.73|508.73|0
1620917140000|2021-05-13 14:45:40|515.95|509.95|515.96|509.96|515.97|509.97|515.95|509.95|0
1620917150000|2021-05-13 14:45:50|515.95|509.95|515.98|509.98|515.98|509.98|515.95|509.95|0
1620917160000|2021-05-13 14:46:00|515.93|509.93|515.83|509.83|515.93|509.93|515.83|509.83|0
1620917170000|2021-05-13 14:46:10|515.74|509.74|515.93|509.93|515.93|509.93|515.74|509.74|0
1620917180000|2021-05-13 14:46:20|516.01|510.01|515.64|509.64|516.01|510.01|515.63|509.63|0
1620917190000|2021-05-13 14:46:30|515.92|509.92|515.94|509.94|515.94|509.94|515.92|509.92|0
1620917200000|2021-05-13 14:46:40|515.92|509.92|515.89|509.89|515.94|509.94|515.89|509.89|0
1620917210000|2021-05-13 14:46:50|515.98|509.98|516.21|510.21|516.21|510.21|515.97|509.97|0
1620917220000|2021-05-13 14:47:00|516.24|510.24|516.23|510.23|516.24|510.24|516.22|510.22|0
1620917230000|2021-05-13 14:47:10|516.25|510.25|516.56|510.56|516.56|510.56|516.25|510.25|0
1620917240000|2021-05-13 14:47:20|516.55|510.55|516.37|510.37|516.55|510.55|516.25|510.25|0
1620917250000|2021-05-13 14:47:30|516.36|510.36|516.07|510.07|516.36|510.36|516.07|510.07|0
1620917260000|2021-05-13 14:47:40|516.06|510.06|516.15|510.15|516.16|510.16|516.06|510.06|0
1620917270000|2021-05-13 14:47:50|516.17|510.17|516.13|510.13|516.18|510.18|516.04|510.04|0
1620917280000|2021-05-13 14:48:00|516.12|510.12|516.39|510.39|516.39|510.39|516.12|510.12|0
1620917290000|2021-05-13 14:48:10|516.4|510.4|516.36|510.36|516.4|510.4|516.34|510.34|0
1620917300000|2021-05-13 14:48:20|516.35|510.35|516.47|510.47|516.49|510.49|516.35|510.35|0
1620917310000|2021-05-13 14:48:30|516.48|510.48|516.25|510.25|516.48|510.48|516.25|510.25|0
1620917320000|2021-05-13 14:48:40|516.26|510.26|515.99|509.99|516.26|510.26|515.99|509.99|0
1620917330000|2021-05-13 14:48:50|515.97|509.97|516.15|510.15|516.15|510.15|515.97|509.97|0
1620917340000|2021-05-13 14:49:00|516.18|510.18|516.2|510.2|516.26|510.26|516.17|510.17|0
1620917350000|2021-05-13 14:49:10|516.23|510.23|516.22|510.22|516.23|510.23|516.22|510.22|0
1620917360000|2021-05-13 14:49:20|516.12|510.12|516.11|510.11|516.12|510.12|516.09|510.09|0
1620917370000|2021-05-13 14:49:30|516.19|510.19|516.21|510.21|516.21|510.21|516.19|510.19|0
1620917380000|2021-05-13 14:49:40|516.3|510.3|516.23|510.23|516.34|510.34|516.23|510.23|0
1620917390000|2021-05-13 14:49:50|516.22|510.22|516.16|510.16|516.22|510.22|516.16|510.16|0
1620917400000|2021-05-13 14:50:00|516.14|510.14|516.12|510.12|516.15|510.15|516.11|510.11|0
1620917410000|2021-05-13 14:50:10|516.05|510.05|516.16|510.16|516.16|510.16|516.03|510.03|0
1620917420000|2021-05-13 14:50:20|516.18|510.18|516.26|510.26|516.26|510.26|516.14|510.14|0
1620917430000|2021-05-13 14:50:30|516.25|510.25|516.17|510.17|516.25|510.25|516.17|510.17|0
1620917440000|2021-05-13 14:50:40|516.15|510.15|515.95|509.95|516.25|510.25|515.95|509.95|0
1620917450000|2021-05-13 14:50:50|515.96|509.96|516.26|510.26|516.29|510.29|515.96|509.96|0
1620917460000|2021-05-13 14:51:00|516.23|510.23|516.07|510.07|516.26|510.26|516.07|510.07|0
1620917470000|2021-05-13 14:51:10|516.15|510.15|516.13|510.13|516.15|510.15|516.13|510.13|0
1620917480000|2021-05-13 14:51:20|516.04|510.04|516.1|510.1|516.17|510.17|516.04|510.04|0
1620917490000|2021-05-13 14:51:30|516.09|510.09|516.07|510.07|516.11|510.11|516.01|510.01|0
1620917500000|2021-05-13 14:51:40|516.05|510.05|515.87|509.87|516.05|510.05|515.86|509.86|0
1620917510000|2021-05-13 14:51:50|515.9|509.9|515.88|509.88|516.07|510.07|515.88|509.88|0
1620917520000|2021-05-13 14:52:00|515.87|509.87|516|510|516.01|510.01|515.84|509.84|0
1620917530000|2021-05-13 14:52:10|516.01|510.01|516.1|510.1|516.1|510.1|516|510|0
1620917540000|2021-05-13 14:52:20|516.09|510.09|515.96|509.96|516.27|510.27|515.96|509.96|0
1620917550000|2021-05-13 14:52:30|516.02|510.02|516.09|510.09|516.09|510.09|516|510|0
1620917560000|2021-05-13 14:52:40|516.1|510.1|516.24|510.24|516.24|510.24|516.09|510.09|0
1620917570000|2021-05-13 14:52:50|516.25|510.25|516.26|510.26|516.26|510.26|516.25|510.25|0
1620917580000|2021-05-13 14:53:00|516.58|510.58|516.65|510.65|516.65|510.65|516.58|510.58|0
1620917590000|2021-05-13 14:53:10|516.76|510.76|516.85|510.85|516.85|510.85|516.75|510.75|0
1620917600000|2021-05-13 14:53:20|516.83|510.83|516.72|510.72|516.84|510.84|516.72|510.72|0
1620917610000|2021-05-13 14:53:30|516.74|510.74|516.74|510.74|516.74|510.74|516.74|510.74|0
1620917620000|2021-05-13 14:53:40|516.72|510.72|516.73|510.73|516.74|510.74|516.71|510.71|0
1620917630000|2021-05-13 14:53:50|516.74|510.74|516.8|510.8|516.8|510.8|516.74|510.74|0
1620917640000|2021-05-13 14:54:00|516.81|510.81|516.84|510.84|516.84|510.84|516.79|510.79|0
1620917650000|2021-05-13 14:54:10|516.81|510.81|517|511|517.01|511.01|516.81|510.81|0
1620917660000|2021-05-13 14:54:20|517.02|511.02|517.02|511.02|517.02|511.02|517.01|511.01|0
1620917670000|2021-05-13 14:54:30|517.04|511.04|517.07|511.07|517.07|511.07|517.02|511.02|0
1620917680000|2021-05-13 14:54:40|517.05|511.05|517.19|511.19|517.2|511.2|517.05|511.05|0
1620917690000|2021-05-13 14:54:50|517.18|511.18|517.27|511.27|517.31|511.31|517.18|511.18|0
1620917700000|2021-05-13 14:55:00|517.28|511.28|517.42|511.42|517.42|511.42|517.28|511.28|0
1620917710000|2021-05-13 14:55:10|517.38|511.38|517.28|511.28|517.38|511.38|517.28|511.28|0
1620917720000|2021-05-13 14:55:20|517.29|511.29|517.45|511.45|517.45|511.45|517.2|511.2|0
1620917730000|2021-05-13 14:55:30|517.44|511.44|517.4|511.4|517.44|511.44|517.4|511.4|0
1620917740000|2021-05-13 14:55:40|517.41|511.41|517.16|511.16|517.43|511.43|517.15|511.15|0
1620917750000|2021-05-13 14:55:50|517.15|511.15|517.17|511.17|517.17|511.17|517.15|511.15|0
1620917760000|2021-05-13 14:56:00|517.16|511.16|517.01|511.01|517.17|511.17|517.01|511.01|0
1620917770000|2021-05-13 14:56:10|516.97|510.97|516.95|510.95|517.08|511.08|516.95|510.95|0
1620917780000|2021-05-13 14:56:20|516.96|510.96|516.99|510.99|516.99|510.99|516.96|510.96|0
1620917790000|2021-05-13 14:56:30|516.9|510.9|516.61|510.61|516.9|510.9|516.61|510.61|0
1620917800000|2021-05-13 14:56:40|516.62|510.62|516.59|510.59|516.62|510.62|516.59|510.59|0
1620917810000|2021-05-13 14:56:50|516.63|510.63|516.67|510.67|516.68|510.68|516.63|510.63|0
1620917820000|2021-05-13 14:57:00|516.58|510.58|516.28|510.28|516.58|510.58|516.28|510.28|0
1620917830000|2021-05-13 14:57:10|516.32|510.32|516.14|510.14|516.32|510.32|516.14|510.14|0
1620917840000|2021-05-13 14:57:20|516.12|510.12|515.74|509.74|516.12|510.12|515.72|509.72|0
1620917850000|2021-05-13 14:57:30|515.55|509.55|515.31|509.31|515.55|509.55|515.31|509.31|0
1620917860000|2021-05-13 14:57:40|515.22|509.22|515.03|509.03|515.22|509.22|514.94|508.94|0
1620917870000|2021-05-13 14:57:50|515.02|509.02|515.06|509.06|515.07|509.07|515.02|509.02|0
1620917880000|2021-05-13 14:58:00|515.05|509.05|515.09|509.09|515.09|509.09|515.05|509.05|0
1620917890000|2021-05-13 14:58:10|515.04|509.04|514.93|508.93|515.04|509.04|514.93|508.93|0
1620917900000|2021-05-13 14:58:20|514.88|508.88|514.92|508.92|515.01|509.01|514.78|508.78|0
1620917910000|2021-05-13 14:58:30|514.93|508.93|514.86|508.86|514.96|508.96|514.86|508.86|0
1620917920000|2021-05-13 14:58:40|514.83|508.83|514.8|508.8|514.93|508.93|514.8|508.8|0
1620917930000|2021-05-13 14:58:50|514.79|508.79|514.45|508.45|514.83|508.83|514.45|508.45|0
1620917940000|2021-05-13 14:59:00|514.39|508.39|514.68|508.68|514.68|508.68|514.39|508.39|0
1620917950000|2021-05-13 14:59:10|514.69|508.69|514.74|508.74|514.74|508.74|514.69|508.69|0
1620917960000|2021-05-13 14:59:20|514.72|508.72|514.64|508.64|514.72|508.72|514.64|508.64|0
1620917970000|2021-05-13 14:59:30|514.59|508.59|514.5|508.5|514.59|508.59|514.46|508.46|0
1620917980000|2021-05-13 14:59:40|514.57|508.57|514.59|508.59|514.59|508.59|514.57|508.57|0
1620917990000|2021-05-13 14:59:50|514.58|508.58|514.83|508.83|514.83|508.83|514.58|508.58|0
1620918000000|2021-05-13 15:00:00|514.93|508.93|515.04|509.04|515.22|509.22|514.93|508.93|0
1620918010000|2021-05-13 15:00:10|515.05|509.05|514.9|508.9|515.08|509.08|514.9|508.9|0
1620918020000|2021-05-13 15:00:20|514.94|508.94|514.81|508.81|514.95|508.95|514.81|508.81|0
1620918030000|2021-05-13 15:00:30|514.75|508.75|514.46|508.46|514.75|508.75|514.46|508.46|0
1620918040000|2021-05-13 15:00:40|514.42|508.42|514.38|508.38|514.47|508.47|514.34|508.34|0
1620918050000|2021-05-13 15:00:50|514.39|508.39|514.37|508.37|514.41|508.41|514.37|508.37|0
1620918060000|2021-05-13 15:01:00|514.27|508.27|514.14|508.14|514.27|508.27|514.14|508.14|0
1620918070000|2021-05-13 15:01:10|514.08|508.08|514.15|508.15|514.15|508.15|513.98|507.98|0
1620918080000|2021-05-13 15:01:20|514.17|508.17|514.06|508.06|514.17|508.17|514.06|508.06|0
1620918090000|2021-05-13 15:01:30|514.07|508.07|513.77|507.77|514.09|508.09|513.77|507.77|0
1620918100000|2021-05-13 15:01:40|513.78|507.78|513.68|507.68|513.78|507.78|513.68|507.68|0
1620918110000|2021-05-13 15:01:50|513.71|507.71|513.59|507.59|513.71|507.71|513.59|507.59|0
1620918120000|2021-05-13 15:02:00|513.5|507.5|513.45|507.45|513.51|507.51|513.45|507.45|0
1620918130000|2021-05-13 15:02:10|513.46|507.46|513.52|507.52|513.53|507.53|513.45|507.45|0
1620918140000|2021-05-13 15:02:20|513.15|507.15|513.15|507.15|513.15|507.15|513.15|507.15|0
1620918150000|2021-05-13 15:02:30|513.16|507.16|513.16|507.16|513.19|507.19|513.16|507.16|0
1620918160000|2021-05-13 15:02:40|513.17|507.17|512.86|506.86|513.17|507.17|512.76|506.76|0
1620918170000|2021-05-13 15:02:50|512.85|506.85|512.68|506.68|512.86|506.86|512.68|506.68|0
1620918180000|2021-05-13 15:03:00|512.56|506.56|512.75|506.75|512.84|506.84|512.56|506.56|0
1620918190000|2021-05-13 15:03:10|512.72|506.72|512.72|506.72|512.72|506.72|512.62|506.62|0
1620918200000|2021-05-13 15:03:20|512.69|506.69|512.65|506.65|512.69|506.69|512.65|506.65|0
1620918210000|2021-05-13 15:03:30|512.66|506.66|512.59|506.59|512.66|506.66|512.58|506.58|0
1620918220000|2021-05-13 15:03:40|512.51|506.51|512.56|506.56|512.58|506.58|512.51|506.51|0
1620918230000|2021-05-13 15:03:50|512.55|506.55|512.61|506.61|512.67|506.67|512.55|506.55|0
1620918240000|2021-05-13 15:04:00|512.6|506.6|512.55|506.55|512.6|506.6|512.51|506.51|0
1620918250000|2021-05-13 15:04:10|512.51|506.51|512.12|506.12|512.51|506.51|512.04|506.04|0
1620918260000|2021-05-13 15:04:20|511.92|505.92|511.72|505.72|511.98|505.98|511.72|505.72|0
1620918270000|2021-05-13 15:04:30|511.71|505.71|511.78|505.78|511.78|505.78|511.69|505.69|0
1620918280000|2021-05-13 15:04:40|511.77|505.77|511.84|505.84|511.84|505.84|511.75|505.75|0
1620918290000|2021-05-13 15:04:50|511.83|505.83|511.81|505.81|511.85|505.85|511.81|505.81|0
1620918300000|2021-05-13 15:05:00|511.77|505.77|511.63|505.63|511.77|505.77|511.62|505.62|0
1620918310000|2021-05-13 15:05:10|511.62|505.62|511.53|505.53|511.62|505.62|511.43|505.43|0
1620918320000|2021-05-13 15:05:20|511.6|505.6|511.79|505.79|511.8|505.8|511.59|505.59|0
1620918330000|2021-05-13 15:05:30|511.61|505.61|511.48|505.48|511.61|505.61|511.36|505.36|0
1620918340000|2021-05-13 15:05:40|511.46|505.46|511.43|505.43|511.46|505.46|511.43|505.43|0
1620918350000|2021-05-13 15:05:50|511.42|505.42|511.18|505.18|511.42|505.42|511.05|505.05|0
1620918360000|2021-05-13 15:06:00|511.14|505.14|511.26|505.26|511.26|505.26|511.13|505.13|0
1620918370000|2021-05-13 15:06:10|511.27|505.27|511.36|505.36|511.36|505.36|511.27|505.27|0
1620918380000|2021-05-13 15:06:20|511.25|505.25|511.2|505.2|511.28|505.28|511.2|505.2|0
1620918390000|2021-05-13 15:06:30|511.19|505.19|511.17|505.17|511.2|505.2|511.17|505.17|0
1620918400000|2021-05-13 15:06:40|511.39|505.39|511.22|505.22|511.39|505.39|511.22|505.22|0
1620918410000|2021-05-13 15:06:50|511.21|505.21|511.28|505.28|511.28|505.28|511.15|505.15|0
1620918420000|2021-05-13 15:07:00|511.3|505.3|511.29|505.29|511.3|505.3|511.29|505.29|0
1620918430000|2021-05-13 15:07:10|511.39|505.39|511.18|505.18|511.39|505.39|511.18|505.18|0
1620918440000|2021-05-13 15:07:20|511.19|505.19|511.26|505.26|511.26|505.26|511.19|505.19|0
1620918450000|2021-05-13 15:07:30|511.27|505.27|511.23|505.23|511.35|505.35|511.23|505.23|0
1620918460000|2021-05-13 15:07:40|511.2|505.2|511.1|505.1|511.23|505.23|511.1|505.1|0
1620918470000|2021-05-13 15:07:50|510.67|504.67|510.42|504.42|510.67|504.67|510.31|504.31|0
1620918480000|2021-05-13 15:08:00|510.46|504.46|510.24|504.24|510.46|504.46|510.24|504.24|0
1620918490000|2021-05-13 15:08:10|510.17|504.17|509.66|503.66|510.17|504.17|509.6|503.6|0
1620918500000|2021-05-13 15:08:20|509.57|503.57|509.5|503.5|509.57|503.57|509.48|503.48|0
1620918510000|2021-05-13 15:08:30|509.49|503.49|509.53|503.53|509.53|503.53|509.45|503.45|0
1620918520000|2021-05-13 15:08:40|509.51|503.51|509.49|503.49|509.51|503.51|509.49|503.49|0
1620918530000|2021-05-13 15:08:50|509.48|503.48|509.3|503.3|509.48|503.48|509.3|503.3|0
1620918540000|2021-05-13 15:09:00|509.31|503.31|509.34|503.34|509.34|503.34|509.24|503.24|0
1620918550000|2021-05-13 15:09:10|509.47|503.47|509.75|503.75|509.76|503.76|509.46|503.46|0
1620918560000|2021-05-13 15:09:20|509.74|503.74|509.73|503.73|509.74|503.74|509.73|503.73|0
1620918570000|2021-05-13 15:09:30|509.74|503.74|509.64|503.64|509.74|503.74|509.61|503.61|0
1620918580000|2021-05-13 15:09:40|509.65|503.65|509.66|503.66|509.66|503.66|509.65|503.65|0
1620918590000|2021-05-13 15:09:50|509.65|503.65|509.66|503.66|509.66|503.66|509.65|503.65|0
1620918600000|2021-05-13 15:10:00|509.72|503.72|509.5|503.5|509.72|503.72|509.5|503.5|0
1620918610000|2021-05-13 15:10:10|509.49|503.49|509.3|503.3|509.49|503.49|509.3|503.3|0
1620918620000|2021-05-13 15:10:20|508.76|502.76|508.49|502.49|508.84|502.84|508.49|502.49|0
1620918630000|2021-05-13 15:10:30|508.41|502.41|508.63|502.63|508.63|502.63|508.41|502.41|0
1620918640000|2021-05-13 15:10:40|508.57|502.57|508.48|502.48|508.57|502.57|508.45|502.45|0
1620918650000|2021-05-13 15:10:50|508.45|502.45|508.37|502.37|508.45|502.45|508.37|502.37|0
1620918660000|2021-05-13 15:11:00|508.33|502.33|508.3|502.3|508.33|502.33|508.3|502.3|0
1620918670000|2021-05-13 15:11:10|508.36|502.36|508.36|502.36|508.38|502.38|508.36|502.36|0
1620918680000|2021-05-13 15:11:20|508.4|502.4|508.54|502.54|508.55|502.55|508.4|502.4|0
1620918690000|2021-05-13 15:11:30|508.55|502.55|509.01|503.01|509.01|503.01|508.55|502.55|0
1620918700000|2021-05-13 15:11:40|509.05|503.05|509.7|503.7|509.7|503.7|509.05|503.05|0
1620918710000|2021-05-13 15:11:50|509.71|503.71|509.45|503.45|509.8|503.8|509.45|503.45|0
1620918720000|2021-05-13 15:12:00|509.36|503.36|509.49|503.49|509.49|503.49|509.34|503.34|0
1620918730000|2021-05-13 15:12:10|509.34|503.34|509.34|503.34|509.36|503.36|509.34|503.34|0
1620918740000|2021-05-13 15:12:20|509.36|503.36|509.52|503.52|509.52|503.52|509.31|503.31|0
1620918750000|2021-05-13 15:12:30|509.48|503.48|509.15|503.15|509.48|503.48|509.15|503.15|0
1620918760000|2021-05-13 15:12:40|509.21|503.21|509.01|503.01|509.21|503.21|509.01|503.01|0
1620918770000|2021-05-13 15:12:50|509.02|503.02|509.09|503.09|509.09|503.09|509.02|503.02|0
1620918780000|2021-05-13 15:13:00|509|503|509.11|503.11|509.11|503.11|508.99|502.99|0
1620918790000|2021-05-13 15:13:10|509.02|503.02|508.93|502.93|509.02|503.02|508.93|502.93|0
1620918800000|2021-05-13 15:13:20|508.92|502.92|508.95|502.95|508.96|502.96|508.92|502.92|0
1620918810000|2021-05-13 15:13:30|508.78|502.78|508.53|502.53|508.78|502.78|508.51|502.51|0
1620918820000|2021-05-13 15:13:40|508.52|502.52|508.64|502.64|508.64|502.64|508.52|502.52|0
1620918830000|2021-05-13 15:13:50|508.63|502.63|508.81|502.81|508.81|502.81|508.61|502.61|0
1620918840000|2021-05-13 15:14:00|508.8|502.8|508.26|502.26|508.8|502.8|508.23|502.23|0
1620918850000|2021-05-13 15:14:10|508.25|502.25|507.95|501.95|508.25|502.25|507.95|501.95|0
1620918860000|2021-05-13 15:14:20|507.76|501.76|507.55|501.55|507.76|501.76|507.55|501.55|0
1620918870000|2021-05-13 15:14:30|507.54|501.54|507.33|501.33|507.54|501.54|507.33|501.33|0
1620918880000|2021-05-13 15:14:40|507|501|506.76|500.76|507|501|506.73|500.73|0
1620918890000|2021-05-13 15:14:50|506.75|500.75|507.15|501.15|507.15|501.15|506.58|500.58|0
1620918900000|2021-05-13 15:15:00|507.17|501.17|507.21|501.21|507.3|501.3|507.17|501.17|0
1620918910000|2021-05-13 15:15:10|507.19|501.19|507.16|501.16|507.19|501.19|507.16|501.16|0
1620918920000|2021-05-13 15:15:20|507.17|501.17|507.14|501.14|507.18|501.18|507.11|501.11|0
1620918930000|2021-05-13 15:15:30|507.13|501.13|507.05|501.05|507.13|501.13|507.05|501.05|0
1620918940000|2021-05-13 15:15:40|507.06|501.06|506.94|500.94|507.06|501.06|506.94|500.94|0
1620918950000|2021-05-13 15:15:50|507.04|501.04|507.43|501.43|507.45|501.45|507.04|501.04|0
1620918960000|2021-05-13 15:16:00|507.46|501.46|507.19|501.19|507.5|501.5|507.19|501.19|0
1620918970000|2021-05-13 15:16:10|507.2|501.2|507.21|501.21|507.21|501.21|507.19|501.19|0
1620918980000|2021-05-13 15:16:20|507.25|501.25|507.43|501.43|507.44|501.44|507.25|501.25|0
1620918990000|2021-05-13 15:16:30|507.42|501.42|507.03|501.03|507.44|501.44|507.03|501.03|0
1620919000000|2021-05-13 15:16:40|507.21|501.21|507.13|501.13|507.33|501.33|507.13|501.13|0
1620919010000|2021-05-13 15:16:50|507.1|501.1|506.76|500.76|507.1|501.1|506.76|500.76|0
1620919020000|2021-05-13 15:17:00|506.69|500.69|506.42|500.42|506.7|500.7|506.36|500.36|0
1620919030000|2021-05-13 15:17:10|506.34|500.34|506.38|500.38|506.48|500.48|506.34|500.34|0
1620919040000|2021-05-13 15:17:20|506.54|500.54|506.75|500.75|506.75|500.75|506.54|500.54|0
1620919050000|2021-05-13 15:17:30|507|501|506.86|500.86|507|501|506.86|500.86|0
1620919060000|2021-05-13 15:17:40|506.85|500.85|506.52|500.52|506.85|500.85|506.52|500.52|0
1620919070000|2021-05-13 15:17:50|506.51|500.51|506.71|500.71|506.71|500.71|506.51|500.51|0
1620919080000|2021-05-13 15:18:00|506.74|500.74|506.6|500.6|506.74|500.74|506.6|500.6|0
1620919090000|2021-05-13 15:18:10|506.51|500.51|506.85|500.85|506.85|500.85|506.49|500.49|0
1620919100000|2021-05-13 15:18:20|506.94|500.94|507.04|501.04|507.04|501.04|506.94|500.94|0
1620919110000|2021-05-13 15:18:30|507.03|501.03|507.2|501.2|507.21|501.21|507.03|501.03|0
1620919120000|2021-05-13 15:18:40|507.18|501.18|507.09|501.09|507.2|501.2|507.09|501.09|0
1620919130000|2021-05-13 15:18:50|507.16|501.16|507.12|501.12|507.21|501.21|507.12|501.12|0
1620919140000|2021-05-13 15:19:00|507.11|501.11|507.18|501.18|507.18|501.18|507.11|501.11|0
1620919150000|2021-05-13 15:19:10|507.19|501.19|507.31|501.31|507.31|501.31|507.19|501.19|0
1620919160000|2021-05-13 15:19:20|507.32|501.32|507.44|501.44|507.44|501.44|507.31|501.31|0
1620919170000|2021-05-13 15:19:30|507.35|501.35|507.37|501.37|507.37|501.37|507.35|501.35|0
1620919180000|2021-05-13 15:19:40|507.18|501.18|507.19|501.19|507.29|501.29|507.18|501.18|0
1620919190000|2021-05-13 15:19:50|507.2|501.2|507.53|501.53|507.54|501.54|507.19|501.19|0
1620919200000|2021-05-13 15:20:00|507.49|501.49|507.4|501.4|507.49|501.49|507.4|501.4|0
1620919210000|2021-05-13 15:20:10|507.41|501.41|507.75|501.75|507.75|501.75|507.41|501.41|0
1620919220000|2021-05-13 15:20:20|507.74|501.74|507.8|501.8|507.8|501.8|507.73|501.73|0
1620919230000|2021-05-13 15:20:30|507.79|501.79|507.74|501.74|507.79|501.79|507.74|501.74|0
1620919240000|2021-05-13 15:20:40|507.75|501.75|507.7|501.7|507.77|501.77|507.7|501.7|0
1620919250000|2021-05-13 15:20:50|507.74|501.74|507.46|501.46|507.75|501.75|507.46|501.46|0
1620919260000|2021-05-13 15:21:00|507.59|501.59|507.42|501.42|507.6|501.6|507.42|501.42|0
1620919270000|2021-05-13 15:21:10|507.43|501.43|507.45|501.45|507.45|501.45|507.43|501.43|0
1620919280000|2021-05-13 15:21:20|507.63|501.63|507.6|501.6|507.63|501.63|507.6|501.6|0
1620919290000|2021-05-13 15:21:30|507.63|501.63|507.68|501.68|507.69|501.69|507.59|501.59|0
1620919300000|2021-05-13 15:21:40|507.69|501.69|507.86|501.86|507.87|501.87|507.69|501.69|0
1620919310000|2021-05-13 15:21:50|507.71|501.71|507.82|501.82|507.82|501.82|507.71|501.71|0
1620919320000|2021-05-13 15:22:00|507.77|501.77|507.55|501.55|507.77|501.77|507.45|501.45|0
1620919330000|2021-05-13 15:22:10|507.57|501.57|507.54|501.54|507.58|501.58|507.54|501.54|0
1620919340000|2021-05-13 15:22:20|507.55|501.55|507.29|501.29|507.55|501.55|507.26|501.26|0
1620919350000|2021-05-13 15:22:30|507.3|501.3|507.3|501.3|507.3|501.3|507.3|501.3|0
1620919360000|2021-05-13 15:22:40|507.31|501.31|507.5|501.5|507.51|501.51|507.31|501.31|0
1620919370000|2021-05-13 15:22:50|507.51|501.51|507.38|501.38|507.51|501.51|507.38|501.38|0
1620919380000|2021-05-13 15:23:00|507.39|501.39|507.48|501.48|507.48|501.48|507.38|501.38|0
1620919390000|2021-05-13 15:23:10|507.47|501.47|507.42|501.42|507.47|501.47|507.42|501.42|0
1620919400000|2021-05-13 15:23:20|507.41|501.41|507.33|501.33|507.42|501.42|507.33|501.33|0
1620919410000|2021-05-13 15:23:30|507.26|501.26|507.31|501.31|507.31|501.31|507.25|501.25|0
1620919420000|2021-05-13 15:23:40|507.5|501.5|507.49|501.49|507.5|501.5|507.49|501.49|0
1620919430000|2021-05-13 15:23:50|507.51|501.51|507.56|501.56|507.56|501.56|507.51|501.51|0
1620919440000|2021-05-13 15:24:00|507.63|501.63|507.97|501.97|507.97|501.97|507.62|501.62|0
1620919450000|2021-05-13 15:24:10|507.96|501.96|508.03|502.03|508.03|502.03|507.96|501.96|0
1620919460000|2021-05-13 15:24:20|508.07|502.07|507.98|501.98|508.08|502.08|507.98|501.98|0
1620919470000|2021-05-13 15:24:30|507.99|501.99|507.82|501.82|507.99|501.99|507.8|501.8|0
1620919480000|2021-05-13 15:24:40|507.81|501.81|507.89|501.89|507.89|501.89|507.81|501.81|0
1620919490000|2021-05-13 15:24:50|507.95|501.95|507.93|501.93|507.96|501.96|507.92|501.92|0
1620919500000|2021-05-13 15:25:00|507.92|501.92|507.98|501.98|507.98|501.98|507.86|501.86|0
1620919510000|2021-05-13 15:25:10|507.97|501.97|507.8|501.8|507.98|501.98|507.76|501.76|0
1620919520000|2021-05-13 15:25:20|507.92|501.92|507.67|501.67|507.92|501.92|507.67|501.67|0
1620919530000|2021-05-13 15:25:30|507.62|501.62|507.56|501.56|507.62|501.62|507.52|501.52|0
1620919540000|2021-05-13 15:25:40|507.57|501.57|507.63|501.63|507.63|501.63|507.54|501.54|0
1620919550000|2021-05-13 15:25:50|507.64|501.64|507.6|501.6|507.64|501.64|507.6|501.6|0
1620919560000|2021-05-13 15:26:00|507.57|501.57|507.32|501.32|507.58|501.58|507.31|501.31|0
1620919570000|2021-05-13 15:26:10|507.31|501.31|507.27|501.27|507.32|501.32|507.27|501.27|0
1620919580000|2021-05-13 15:26:20|507.2|501.2|507.19|501.19|507.2|501.2|507.17|501.17|0
1620919590000|2021-05-13 15:26:30|507.15|501.15|506.95|500.95|507.15|501.15|506.95|500.95|0
1620919600000|2021-05-13 15:26:40|506.94|500.94|506.71|500.71|506.94|500.94|506.71|500.71|0
1620919610000|2021-05-13 15:26:50|506.61|500.61|506.43|500.43|506.61|500.61|506.43|500.43|0
1620919620000|2021-05-13 15:27:00|506.31|500.31|506.22|500.22|506.31|500.31|506.22|500.22|0
1620919630000|2021-05-13 15:27:10|506.24|500.24|505.99|499.99|506.24|500.24|505.99|499.99|0
1620919640000|2021-05-13 15:27:20|505.79|499.79|506|500|506.03|500.03|505.79|499.79|0
1620919650000|2021-05-13 15:27:30|505.97|499.97|505.87|499.87|505.98|499.98|505.87|499.87|0
1620919660000|2021-05-13 15:27:40|505.79|499.79|505.6|499.6|505.79|499.79|505.59|499.59|0
1620919670000|2021-05-13 15:27:50|505.59|499.59|505.28|499.28|505.61|499.61|505.28|499.28|0
1620919680000|2021-05-13 15:28:00|505.17|499.17|504.88|498.88|505.17|499.17|504.86|498.86|0
1620919690000|2021-05-13 15:28:10|504.83|498.83|504.77|498.77|504.83|498.83|504.77|498.77|0
1620919700000|2021-05-13 15:28:20|504.86|498.86|504.91|498.91|504.96|498.96|504.86|498.86|0
1620919710000|2021-05-13 15:28:30|504.94|498.94|504.75|498.75|504.94|498.94|504.75|498.75|0
1620919720000|2021-05-13 15:28:40|504.77|498.77|504.79|498.79|504.8|498.8|504.77|498.77|0
1620919730000|2021-05-13 15:28:50|504.8|498.8|504.72|498.72|504.8|498.8|504.63|498.63|0
1620919740000|2021-05-13 15:29:00|504.71|498.71|504.72|498.72|504.74|498.74|504.71|498.71|0
1620919750000|2021-05-13 15:29:10|504.7|498.7|504.69|498.69|504.7|498.7|504.69|498.69|0
1620919760000|2021-05-13 15:29:20|504.7|498.7|504.61|498.61|504.89|498.89|504.6|498.6|0
1620919770000|2021-05-13 15:29:30|504.57|498.57|504.45|498.45|504.57|498.57|504.39|498.39|0
1620919780000|2021-05-13 15:29:40|504.46|498.46|504.75|498.75|504.75|498.75|504.46|498.46|0
1620919790000|2021-05-13 15:29:50|504.72|498.72|504.63|498.63|504.72|498.72|504.6|498.6|0
1620919800000|2021-05-13 15:30:00|504.62|498.62|504.74|498.74|504.81|498.81|504.62|498.62|0
1620919810000|2021-05-13 15:30:10|504.75|498.75|504.86|498.86|504.86|498.86|504.74|498.74|0
1620919820000|2021-05-13 15:30:20|504.8|498.8|504.47|498.47|504.8|498.8|504.47|498.47|0
1620919830000|2021-05-13 15:30:30|504.49|498.49|504.4|498.4|504.6|498.6|504.3|498.3|0
1620919840000|2021-05-13 15:30:40|504.38|498.38|504.77|498.77|504.77|498.77|504.38|498.38|0
1620919850000|2021-05-13 15:30:50|504.85|498.85|504.96|498.96|504.96|498.96|504.85|498.85|0
1620919860000|2021-05-13 15:31:00|504.95|498.95|504.7|498.7|504.95|498.95|504.7|498.7|0
1620919870000|2021-05-13 15:31:10|504.44|498.44|504.44|498.44|504.45|498.45|504.43|498.43|0
1620919880000|2021-05-13 15:31:20|504.45|498.45|504.3|498.3|504.48|498.48|504.3|498.3|0
1620919890000|2021-05-13 15:31:30|504.01|498.01|503.95|497.95|504.01|498.01|503.95|497.95|0
1620919900000|2021-05-13 15:31:40|503.96|497.96|503.73|497.73|503.97|497.97|503.73|497.73|0
1620919910000|2021-05-13 15:31:50|503.52|497.52|503.52|497.52|503.52|497.52|503.43|497.43|0
1620919920000|2021-05-13 15:32:00|503.6|497.6|503.8|497.8|503.88|497.88|503.6|497.6|0
1620919930000|2021-05-13 15:32:10|503.89|497.89|504.32|498.32|504.43|498.43|503.89|497.89|0
1620919940000|2021-05-13 15:32:20|504.33|498.33|504.37|498.37|504.42|498.42|504.27|498.27|0
1620919950000|2021-05-13 15:32:30|504.42|498.42|504.45|498.45|504.61|498.61|504.42|498.42|0
1620919960000|2021-05-13 15:32:40|504.46|498.46|504.67|498.67|504.67|498.67|504.45|498.45|0
1620919970000|2021-05-13 15:32:50|504.66|498.66|504.91|498.91|504.92|498.92|504.66|498.66|0
1620919980000|2021-05-13 15:33:00|504.92|498.92|504.91|498.91|504.93|498.93|504.87|498.87|0
1620919990000|2021-05-13 15:33:10|504.9|498.9|505.02|499.02|505.02|499.02|504.9|498.9|0
1620920000000|2021-05-13 15:33:20|505.05|499.05|505.11|499.11|505.14|499.14|505.05|499.05|0
1620920010000|2021-05-13 15:33:30|505.1|499.1|504.97|498.97|505.1|499.1|504.96|498.96|0
1620920020000|2021-05-13 15:33:40|504.89|498.89|504.94|498.94|504.94|498.94|504.89|498.89|0
1620920030000|2021-05-13 15:33:50|504.9|498.9|504.87|498.87|504.9|498.9|504.87|498.87|0
1620920040000|2021-05-13 15:34:00|505.07|499.07|505.03|499.03|505.25|499.25|505.02|499.02|0
1620920050000|2021-05-13 15:34:10|505.04|499.04|505.04|499.04|505.05|499.05|505.04|499.04|0
1620920060000|2021-05-13 15:34:20|505.07|499.07|505|499|505.08|499.08|505|499|0
1620920070000|2021-05-13 15:34:30|504.98|498.98|504.88|498.88|504.98|498.98|504.88|498.88|0
1620920080000|2021-05-13 15:34:40|504.68|498.68|504.77|498.77|504.77|498.77|504.65|498.65|0
1620920090000|2021-05-13 15:34:50|504.78|498.78|504.67|498.67|504.78|498.78|504.67|498.67|0
1620920100000|2021-05-13 15:35:00|504.61|498.61|504.64|498.64|504.64|498.64|504.59|498.59|0
1620920110000|2021-05-13 15:35:10|504.63|498.63|504.57|498.57|504.63|498.63|504.55|498.55|0
1620920120000|2021-05-13 15:35:20|504.58|498.58|504.61|498.61|504.61|498.61|504.58|498.58|0
1620920130000|2021-05-13 15:35:30|504.54|498.54|504.52|498.52|504.56|498.56|504.52|498.52|0
1620920140000|2021-05-13 15:35:40|504.51|498.51|504.51|498.51|504.51|498.51|504.5|498.5|0
1620920150000|2021-05-13 15:35:50|504.52|498.52|504.5|498.5|504.52|498.52|504.5|498.5|0
1620920160000|2021-05-13 15:36:00|504.47|498.47|504.45|498.45|504.47|498.47|504.45|498.45|0
1620920170000|2021-05-13 15:36:10|504.43|498.43|504.56|498.56|504.56|498.56|504.43|498.43|0
1620920180000|2021-05-13 15:36:20|504.57|498.57|504.57|498.57|504.57|498.57|504.57|498.57|0
1620920190000|2021-05-13 15:36:30|504.58|498.58|504.57|498.57|504.58|498.58|504.57|498.57|0
1620920200000|2021-05-13 15:36:40|504.58|498.58|504.57|498.57|504.62|498.62|504.57|498.57|0
1620920220000|2021-05-13 15:37:00|504.58|498.58|504.86|498.86|504.87|498.87|504.55|498.55|0
1620920230000|2021-05-13 15:37:10|504.87|498.87|505.06|499.06|505.06|499.06|504.87|498.87|0
1620920240000|2021-05-13 15:37:20|505.14|499.14|505.43|499.43|505.43|499.43|505.14|499.14|0
1620920250000|2021-05-13 15:37:30|505.44|499.44|505.5|499.5|505.5|499.5|505.43|499.43|0
1620920260000|2021-05-13 15:37:40|505.49|499.49|505.57|499.57|505.58|499.58|505.49|499.49|0
1620920270000|2021-05-13 15:37:50|505.58|499.58|505.59|499.59|505.61|499.61|505.57|499.57|0
1620920280000|2021-05-13 15:38:00|505.64|499.64|505.33|499.33|505.64|499.64|505.33|499.33|0
1620920290000|2021-05-13 15:38:10|505.36|499.36|505.36|499.36|505.42|499.42|505.36|499.36|0
1620920300000|2021-05-13 15:38:20|505.35|499.35|505.29|499.29|505.35|499.35|505.23|499.23|0
1620920310000|2021-05-13 15:38:30|505.31|499.31|505.31|499.31|505.31|499.31|505.31|499.31|0
1620920320000|2021-05-13 15:38:40|505.34|499.34|505.28|499.28|505.34|499.34|505.28|499.28|0
1620920330000|2021-05-13 15:38:50|505.29|499.29|505.34|499.34|505.34|499.34|505.29|499.29|0
1620920340000|2021-05-13 15:39:00|505.35|499.35|505.48|499.48|505.48|499.48|505.33|499.33|0
1620920350000|2021-05-13 15:39:10|505.47|499.47|505.5|499.5|505.5|499.5|505.47|499.47|0
1620920360000|2021-05-13 15:39:20|505.58|499.58|505.7|499.7|505.7|499.7|505.58|499.58|0
1620920370000|2021-05-13 15:39:30|505.71|499.71|506.05|500.05|506.05|500.05|505.71|499.71|0
1620920380000|2021-05-13 15:39:40|506.42|500.42|506.41|500.41|506.45|500.45|506.41|500.41|0
1620920390000|2021-05-13 15:39:50|506.42|500.42|506.43|500.43|506.5|500.5|506.41|500.41|0
1620920400000|2021-05-13 15:40:00|506.61|500.61|506.46|500.46|506.61|500.61|506.46|500.46|0
1620920410000|2021-05-13 15:40:10|506.51|500.51|506.12|500.12|506.51|500.51|506.12|500.12|0
1620920420000|2021-05-13 15:40:20|505.84|499.84|505.73|499.73|505.88|499.88|505.73|499.73|0
1620920430000|2021-05-13 15:40:30|505.72|499.72|505.64|499.64|505.72|499.72|505.62|499.62|0
1620920440000|2021-05-13 15:40:40|505.72|499.72|505.7|499.7|505.73|499.73|505.7|499.7|0
1620920450000|2021-05-13 15:40:50|505.6|499.6|505.09|499.09|505.6|499.6|505.09|499.09|0
1620920460000|2021-05-13 15:41:00|505.11|499.11|504.89|498.89|505.11|499.11|504.87|498.87|0
1620920470000|2021-05-13 15:41:10|504.92|498.92|504.63|498.63|504.95|498.95|504.59|498.59|0
1620920480000|2021-05-13 15:41:20|504.64|498.64|504.81|498.81|504.81|498.81|504.64|498.64|0
1620920490000|2021-05-13 15:41:30|504.75|498.75|504.53|498.53|504.75|498.75|504.53|498.53|0
1620920500000|2021-05-13 15:41:40|504.5|498.5|503.99|497.99|504.5|498.5|503.99|497.99|0
1620920510000|2021-05-13 15:41:50|504.02|498.02|504.02|498.02|504.04|498.04|503.99|497.99|0
1620920520000|2021-05-13 15:42:00|504.11|498.11|504.15|498.15|504.23|498.23|504.11|498.11|0
1620920530000|2021-05-13 15:42:10|504.14|498.14|504.1|498.1|504.2|498.2|504.1|498.1|0
1620920540000|2021-05-13 15:42:20|504.09|498.09|504.18|498.18|504.18|498.18|504.09|498.09|0
1620920550000|2021-05-13 15:42:30|504.17|498.17|504.18|498.18|504.19|498.19|504.17|498.17|0
1620920560000|2021-05-13 15:42:40|504.19|498.19|504.19|498.19|504.2|498.2|504.18|498.18|0
1620920570000|2021-05-13 15:42:50|504.38|498.38|504.25|498.25|504.38|498.38|504.25|498.25|0
1620920580000|2021-05-13 15:43:00|504.24|498.24|504.15|498.15|504.24|498.24|504.15|498.15|0
1620920590000|2021-05-13 15:43:10|503.99|497.99|503.91|497.91|503.99|497.99|503.91|497.91|0
1620920600000|2021-05-13 15:43:20|503.94|497.94|503.74|497.74|503.95|497.95|503.73|497.73|0
1620920610000|2021-05-13 15:43:30|503.73|497.73|503.5|497.5|503.73|497.73|503.5|497.5|0
1620920620000|2021-05-13 15:43:40|503.41|497.41|503.02|497.02|503.41|497.41|503.02|497.02|0
1620920630000|2021-05-13 15:43:50|503.01|497.01|502.9|496.9|503.01|497.01|502.9|496.9|0
1620920640000|2021-05-13 15:44:00|502.81|496.81|503.09|497.09|503.13|497.13|502.81|496.81|0
1620920650000|2021-05-13 15:44:10|503.14|497.14|503.14|497.14|503.14|497.14|503.14|497.14|0
1620920660000|2021-05-13 15:44:20|502.95|496.95|502.88|496.88|502.95|496.95|502.88|496.88|0
1620920670000|2021-05-13 15:44:30|502.87|496.87|501.76|495.76|502.87|496.87|501.76|495.76|0
1620920680000|2021-05-13 15:44:40|501.73|495.73|501.43|495.43|501.73|495.73|501.42|495.42|0
1620920690000|2021-05-13 15:44:50|501.39|495.39|501.13|495.13|501.39|495.39|501.13|495.13|0
1620920700000|2021-05-13 15:45:00|501.23|495.23|501.58|495.58|501.59|495.59|501.23|495.23|0
1620920710000|2021-05-13 15:45:10|501.59|495.59|501.62|495.62|501.66|495.66|501.59|495.59|0
1620920720000|2021-05-13 15:45:20|501.64|495.64|501.27|495.27|501.64|495.64|501.27|495.27|0
1620920730000|2021-05-13 15:45:30|501.23|495.23|501.11|495.11|501.23|495.23|501.11|495.11|0
1620920740000|2021-05-13 15:45:40|501.02|495.02|500.87|494.87|501.02|495.02|500.87|494.87|0
1620920750000|2021-05-13 15:45:50|500.86|494.86|501.44|495.44|501.47|495.47|500.86|494.86|0
1620920760000|2021-05-13 15:46:00|501.4|495.4|501.42|495.42|501.42|495.42|501.32|495.32|0
1620920770000|2021-05-13 15:46:10|501.41|495.41|501.48|495.48|501.48|495.48|501.4|495.4|0
1620920780000|2021-05-13 15:46:20|501.49|495.49|501.44|495.44|501.49|495.49|501.44|495.44|0
1620920790000|2021-05-13 15:46:30|501.45|495.45|501.67|495.67|501.67|495.67|501.43|495.43|0
1620920800000|2021-05-13 15:46:40|501.68|495.68|501.61|495.61|501.68|495.68|501.61|495.61|0
1620920810000|2021-05-13 15:46:50|501.6|495.6|501.61|495.61|501.61|495.61|501.6|495.6|0
1620920820000|2021-05-13 15:47:00|501.59|495.59|501.55|495.55|501.59|495.59|501.53|495.53|0
1620920830000|2021-05-13 15:47:10|501.56|495.56|501.58|495.58|501.58|495.58|501.56|495.56|0
1620920840000|2021-05-13 15:47:20|501.57|495.57|502|496|502|496|501.57|495.57|0
1620920850000|2021-05-13 15:47:30|502.01|496.01|502.15|496.15|502.15|496.15|502.01|496.01|0
1620920860000|2021-05-13 15:47:40|502.16|496.16|502.19|496.19|502.19|496.19|502.16|496.16|0
1620920870000|2021-05-13 15:47:50|502.2|496.2|502.01|496.01|502.2|496.2|502.01|496.01|0
1620920880000|2021-05-13 15:48:00|502|496|501.78|495.78|502.01|496.01|501.78|495.78|0
1620920890000|2021-05-13 15:48:10|501.75|495.75|501.77|495.77|501.77|495.77|501.74|495.74|0
1620920900000|2021-05-13 15:48:20|501.36|495.36|501.71|495.71|501.71|495.71|501.36|495.36|0
1620920910000|2021-05-13 15:48:30|501.85|495.85|502|496|502.01|496.01|501.85|495.85|0
1620920920000|2021-05-13 15:48:40|501.99|495.99|502.07|496.07|502.07|496.07|501.97|495.97|0
1620920930000|2021-05-13 15:48:50|502.04|496.04|501.84|495.84|502.04|496.04|501.84|495.84|0
1620920940000|2021-05-13 15:49:00|501.83|495.83|501.02|495.02|501.83|495.83|501.02|495.02|0
1620920950000|2021-05-13 15:49:10|501.03|495.03|500.97|494.97|501.03|495.03|500.94|494.94|0
1620920960000|2021-05-13 15:49:20|500.96|494.96|501.01|495.01|501.01|495.01|500.88|494.88|0
1620920970000|2021-05-13 15:49:30|501.02|495.02|501.09|495.09|501.09|495.09|501.02|495.02|0
1620920980000|2021-05-13 15:49:40|501.04|495.04|501.35|495.35|501.39|495.39|501.04|495.04|0
1620920990000|2021-05-13 15:49:50|501.36|495.36|501.42|495.42|501.44|495.44|501.36|495.36|0
1620921000000|2021-05-13 15:50:00|501.37|495.37|501.18|495.18|501.37|495.37|501.11|495.11|0
1620921010000|2021-05-13 15:50:10|501.15|495.15|501.06|495.06|501.16|495.16|500.96|494.96|0
1620921020000|2021-05-13 15:50:20|501.08|495.08|501.44|495.44|501.44|495.44|501.08|495.08|0
1620921030000|2021-05-13 15:50:30|501.47|495.47|501.91|495.91|501.91|495.91|501.47|495.47|0
1620921040000|2021-05-13 15:50:40|501.95|495.95|501.93|495.93|501.96|495.96|501.93|495.93|0
1620921050000|2021-05-13 15:50:50|501.96|495.96|502.31|496.31|502.31|496.31|501.96|495.96|0
1620921060000|2021-05-13 15:51:00|502.28|496.28|502.24|496.24|502.28|496.28|502.19|496.19|0
1620921070000|2021-05-13 15:51:10|502.23|496.23|502.24|496.24|502.27|496.27|502.2|496.2|0
1620921080000|2021-05-13 15:51:20|502.22|496.22|502.6|496.6|502.63|496.63|502.22|496.22|0
1620921090000|2021-05-13 15:51:30|502.62|496.62|502.6|496.6|502.62|496.62|502.6|496.6|0
1620921100000|2021-05-13 15:51:40|502.62|496.62|502.62|496.62|502.62|496.62|502.62|496.62|0
1620921110000|2021-05-13 15:51:50|502.43|496.43|502.42|496.42|502.53|496.53|502.42|496.42|0
1620921120000|2021-05-13 15:52:00|502.4|496.4|502.44|496.44|502.44|496.44|502.36|496.36|0
1620921130000|2021-05-13 15:52:10|502.53|496.53|502.52|496.52|502.54|496.54|502.52|496.52|0
1620921140000|2021-05-13 15:52:20|502.25|496.25|502.25|496.25|502.25|496.25|502.25|496.25|0
1620921150000|2021-05-13 15:52:30|502.26|496.26|502.23|496.23|502.26|496.26|502.19|496.19|0
1620921160000|2021-05-13 15:52:40|502.21|496.21|502.21|496.21|502.21|496.21|502.21|496.21|0
1620921170000|2021-05-13 15:52:50|502.22|496.22|502.35|496.35|502.35|496.35|502.22|496.22|0
1620921180000|2021-05-13 15:53:00|502.34|496.34|502.35|496.35|502.43|496.43|502.33|496.33|0
1620921190000|2021-05-13 15:53:10|502.33|496.33|502.33|496.33|502.33|496.33|502.33|496.33|0
1620921200000|2021-05-13 15:53:20|502.32|496.32|502.32|496.32|502.32|496.32|502.32|496.32|0
1620921210000|2021-05-13 15:53:30|502.33|496.33|502.18|496.18|502.33|496.33|502.18|496.18|0
1620921220000|2021-05-13 15:53:40|502.15|496.15|502.32|496.32|502.35|496.35|502.15|496.15|0
1620921230000|2021-05-13 15:53:50|502.33|496.33|502.2|496.2|502.33|496.33|502.2|496.2|0
1620921240000|2021-05-13 15:54:00|502.21|496.21|502.19|496.19|502.21|496.21|502.18|496.18|0
1620921250000|2021-05-13 15:54:10|502.18|496.18|502.11|496.11|502.18|496.18|502.11|496.11|0
1620921260000|2021-05-13 15:54:20|501.95|495.95|501.25|495.25|501.95|495.95|501.25|495.25|0
1620921270000|2021-05-13 15:54:30|501.27|495.27|501.48|495.48|501.48|495.48|501.27|495.27|0
1620921280000|2021-05-13 15:54:40|501.57|495.57|501.77|495.77|501.77|495.77|501.57|495.57|0
1620921290000|2021-05-13 15:54:50|501.76|495.76|501.91|495.91|501.91|495.91|501.76|495.76|0
1620921300000|2021-05-13 15:55:00|501.89|495.89|502.01|496.01|502.02|496.02|501.89|495.89|0
1620921310000|2021-05-13 15:55:10|502.1|496.1|501.91|495.91|502.1|496.1|501.91|495.91|0
1620921320000|2021-05-13 15:55:20|501.94|495.94|501.95|495.95|501.95|495.95|501.94|495.94|0
1620921330000|2021-05-13 15:55:30|501.94|495.94|501.82|495.82|501.94|495.94|501.82|495.82|0
1620921340000|2021-05-13 15:55:40|501.83|495.83|501.78|495.78|501.83|495.83|501.78|495.78|0
1620921350000|2021-05-13 15:55:50|501.79|495.79|501.66|495.66|501.79|495.79|501.66|495.66|0
1620921360000|2021-05-13 15:56:00|501.65|495.65|501.6|495.6|501.65|495.65|501.6|495.6|0
1620921370000|2021-05-13 15:56:10|501.57|495.57|501.46|495.46|501.59|495.59|501.46|495.46|0
1620921380000|2021-05-13 15:56:20|501.44|495.44|501.27|495.27|501.46|495.46|501.27|495.27|0
1620921390000|2021-05-13 15:56:30|501.26|495.26|501.36|495.36|501.36|495.36|501.2|495.2|0
1620921400000|2021-05-13 15:56:40|501.45|495.45|501.46|495.46|501.46|495.46|501.45|495.45|0
1620921410000|2021-05-13 15:56:50|501.45|495.45|501.27|495.27|501.45|495.45|501.27|495.27|0
1620921420000|2021-05-13 15:57:00|501.14|495.14|500.92|494.92|501.18|495.18|500.92|494.92|0
1620921430000|2021-05-13 15:57:10|500.91|494.91|500.86|494.86|500.92|494.92|500.86|494.86|0
1620921440000|2021-05-13 15:57:20|500.87|494.87|500.82|494.82|500.87|494.87|500.82|494.82|0
1620921450000|2021-05-13 15:57:30|500.79|494.79|500.75|494.75|500.79|494.79|500.75|494.75|0
1620921460000|2021-05-13 15:57:40|500.76|494.76|500.75|494.75|500.76|494.76|500.75|494.75|0
1620921470000|2021-05-13 15:57:50|500.47|494.47|500.06|494.06|500.47|494.47|499.89|493.89|0
1620921480000|2021-05-13 15:58:00|500.09|494.09|500.39|494.39|500.43|494.43|500.09|494.09|0
1620921490000|2021-05-13 15:58:10|500.4|494.4|500.15|494.15|500.4|494.4|500.1|494.1|0
1620921500000|2021-05-13 15:58:20|500.17|494.17|500.17|494.17|500.17|494.17|500.17|494.17|0
1620921510000|2021-05-13 15:58:30|500.11|494.11|500.06|494.06|500.11|494.11|500.06|494.06|0
1620921520000|2021-05-13 15:58:40|500.04|494.04|500.06|494.06|500.06|494.06|500.04|494.04|0
1620921530000|2021-05-13 15:58:50|500.05|494.05|499.93|493.93|500.05|494.05|499.93|493.93|0
1620921540000|2021-05-13 15:59:00|500|494|499.99|493.99|500|494|499.99|493.99|0
1620921550000|2021-05-13 15:59:10|499.96|493.96|499.96|493.96|499.96|493.96|499.96|493.96|0
1620921560000|2021-05-13 15:59:20|499.97|493.97|499.94|493.94|499.97|493.97|499.94|493.94|0
1620921570000|2021-05-13 15:59:30|499.95|493.95|499.96|493.96|499.96|493.96|499.95|493.95|0
1620921580000|2021-05-13 15:59:40|499.95|493.95|499.82|493.82|499.95|493.95|499.82|493.82|0
1620921590000|2021-05-13 15:59:50|499.81|493.81|499.84|493.84|499.84|493.84|499.81|493.81|0
1620921600000|2021-05-13 16:00:00|499.85|493.85|500.95|494.95|500.96|494.96|499.85|493.85|0
1620921610000|2021-05-13 16:00:10|500.94|494.94|501.02|495.02|501.02|495.02|500.94|494.94|0
1620921620000|2021-05-13 16:00:20|500.97|494.97|501.24|495.24|501.27|495.27|500.97|494.97|0
1620921630000|2021-05-13 16:00:30|501.23|495.23|500.97|494.97|501.23|495.23|500.97|494.97|0
1620921640000|2021-05-13 16:00:40|501.05|495.05|501.13|495.13|501.13|495.13|501.05|495.05|0
1620921660000|2021-05-13 16:01:00|500.77|494.77|500.87|494.87|500.87|494.87|500.77|494.77|0
1620921670000|2021-05-13 16:01:10|500.89|494.89|501.24|495.24|501.24|495.24|500.88|494.88|0
1620921680000|2021-05-13 16:01:20|501.23|495.23|501.43|495.43|501.46|495.46|501.23|495.23|0
1620921690000|2021-05-13 16:01:30|501.34|495.34|501.41|495.41|501.41|495.41|501.34|495.34|0
1620921700000|2021-05-13 16:01:40|501.42|495.42|501.52|495.52|501.52|495.52|501.42|495.42|0
1620921710000|2021-05-13 16:01:50|501.77|495.77|501.87|495.87|501.87|495.87|501.77|495.77|0
1620921720000|2021-05-13 16:02:00|501.9|495.9|502.16|496.16|502.16|496.16|501.9|495.9|0
1620921730000|2021-05-13 16:02:10|502.19|496.19|503.27|497.27|503.27|497.27|502.19|496.19|0
1620921740000|2021-05-13 16:02:20|503.26|497.26|502.94|496.94|503.27|497.27|502.94|496.94|0
1620921750000|2021-05-13 16:02:30|502.93|496.93|502.93|496.93|502.93|496.93|502.83|496.83|0
1620921760000|2021-05-13 16:02:40|503.14|497.14|503.19|497.19|503.23|497.23|503.14|497.14|0
1620921770000|2021-05-13 16:02:50|502.9|496.9|502.76|496.76|502.9|496.9|502.72|496.72|0
1620921780000|2021-05-13 16:03:00|502.77|496.77|502.85|496.85|502.85|496.85|502.73|496.73|0
1620921790000|2021-05-13 16:03:10|502.86|496.86|503.01|497.01|503.01|497.01|502.86|496.86|0
1620921800000|2021-05-13 16:03:20|503|497|502.92|496.92|503.01|497.01|502.92|496.92|0
1620921810000|2021-05-13 16:03:30|503.01|497.01|502.95|496.95|503.01|497.01|502.95|496.95|0
1620921820000|2021-05-13 16:03:40|502.92|496.92|502.99|496.99|503|497|502.89|496.89|0
1620921830000|2021-05-13 16:03:50|502.98|496.98|502.9|496.9|502.99|496.99|502.9|496.9|0
1620921840000|2021-05-13 16:04:00|502.86|496.86|502.57|496.57|502.86|496.86|502.57|496.57|0
1620921850000|2021-05-13 16:04:10|502.55|496.55|502.29|496.29|502.55|496.55|502.29|496.29|0
1620921860000|2021-05-13 16:04:20|502.32|496.32|502.31|496.31|502.32|496.32|502.31|496.31|0
1620921870000|2021-05-13 16:04:30|502.32|496.32|502.22|496.22|502.32|496.32|502.21|496.21|0
1620921880000|2021-05-13 16:04:40|502.19|496.19|502.13|496.13|502.19|496.19|502.1|496.1|0
1620921890000|2021-05-13 16:04:50|502.12|496.12|502.02|496.02|502.13|496.13|502.02|496.02|0
1620921900000|2021-05-13 16:05:00|502.01|496.01|502.01|496.01|502.01|496.01|502.01|496.01|0
1620921910000|2021-05-13 16:05:10|502.03|496.03|501.9|495.9|502.03|496.03|501.9|495.9|0
1620921920000|2021-05-13 16:05:20|501.7|495.7|501.8|495.8|501.8|495.8|501.7|495.7|0
1620921930000|2021-05-13 16:05:30|501.81|495.81|501.8|495.8|501.81|495.81|501.8|495.8|0
1620921940000|2021-05-13 16:05:40|501.83|495.83|501.96|495.96|501.96|495.96|501.83|495.83|0
1620921950000|2021-05-13 16:05:50|501.97|495.97|502.53|496.53|502.54|496.54|501.97|495.97|0
1620921960000|2021-05-13 16:06:00|502.52|496.52|502.61|496.61|502.61|496.61|502.46|496.46|0
1620921970000|2021-05-13 16:06:10|502.68|496.68|502.55|496.55|502.68|496.68|502.55|496.55|0
1620921980000|2021-05-13 16:06:20|502.54|496.54|502.28|496.28|502.54|496.54|502.2|496.2|0
1620921990000|2021-05-13 16:06:30|502.26|496.26|502.21|496.21|502.35|496.35|502.21|496.21|0
1620922000000|2021-05-13 16:06:40|502.28|496.28|502.27|496.27|502.28|496.28|502.27|496.27|0
1620922010000|2021-05-13 16:06:50|502.26|496.26|502.46|496.46|502.46|496.46|502.26|496.26|0
1620922020000|2021-05-13 16:07:00|502.45|496.45|502.52|496.52|502.52|496.52|502.45|496.45|0
1620922030000|2021-05-13 16:07:10|502.48|496.48|502.51|496.51|502.54|496.54|502.48|496.48|0
1620922040000|2021-05-13 16:07:20|502.55|496.55|502.55|496.55|502.55|496.55|502.55|496.55|0
1620922050000|2021-05-13 16:07:30|502.56|496.56|502.56|496.56|502.59|496.59|502.55|496.55|0
1620922060000|2021-05-13 16:07:40|502.55|496.55|502.56|496.56|502.56|496.56|502.55|496.55|0
1620922070000|2021-05-13 16:07:50|502.55|496.55|502.56|496.56|502.56|496.56|502.55|496.55|0
1620922080000|2021-05-13 16:08:00|502.47|496.47|502.4|496.4|502.47|496.47|502.4|496.4|0
1620922090000|2021-05-13 16:08:10|502.36|496.36|502.36|496.36|502.37|496.37|502.36|496.36|0
1620922100000|2021-05-13 16:08:20|502.41|496.41|502.28|496.28|502.41|496.41|502.27|496.27|0
1620922110000|2021-05-13 16:08:30|502.38|496.38|502.38|496.38|502.38|496.38|502.36|496.36|0
1620922120000|2021-05-13 16:08:40|502.41|496.41|502.44|496.44|502.44|496.44|502.41|496.41|0
1620922130000|2021-05-13 16:08:50|502.26|496.26|502.21|496.21|502.26|496.26|502.2|496.2|0
1620922140000|2021-05-13 16:09:00|502.24|496.24|502.07|496.07|502.25|496.25|502.06|496.06|0
1620922150000|2021-05-13 16:09:10|502.13|496.13|502.36|496.36|502.36|496.36|502.13|496.13|0
1620922160000|2021-05-13 16:09:20|502.42|496.42|502.41|496.41|502.42|496.42|502.41|496.41|0
1620922170000|2021-05-13 16:09:30|502.4|496.4|502.49|496.49|502.49|496.49|502.39|496.39|0
1620922180000|2021-05-13 16:09:40|502.52|496.52|502.52|496.52|502.53|496.53|502.52|496.52|0
1620922190000|2021-05-13 16:09:50|502.5|496.5|502.56|496.56|502.59|496.59|502.49|496.49|0
1620922200000|2021-05-13 16:10:00|502.6|496.6|502.74|496.74|502.74|496.74|502.59|496.59|0
1620922210000|2021-05-13 16:10:10|502.72|496.72|502.86|496.86|502.86|496.86|502.72|496.72|0
1620922220000|2021-05-13 16:10:20|502.99|496.99|503.25|497.25|503.25|497.25|502.99|496.99|0
1620922230000|2021-05-13 16:10:30|503.43|497.43|503.43|497.43|503.44|497.44|503.41|497.41|0
1620922240000|2021-05-13 16:10:40|503.44|497.44|503.43|497.43|503.44|497.44|503.43|497.43|0
1620922250000|2021-05-13 16:10:50|503.42|497.42|503.67|497.67|503.67|497.67|503.41|497.41|0
1620922260000|2021-05-13 16:11:00|503.66|497.66|503.73|497.73|503.73|497.73|503.65|497.65|0
1620922270000|2021-05-13 16:11:10|503.72|497.72|503.91|497.91|503.92|497.92|503.72|497.72|0
1620922280000|2021-05-13 16:11:20|503.92|497.92|503.84|497.84|503.96|497.96|503.84|497.84|0
1620922290000|2021-05-13 16:11:30|503.85|497.85|503.92|497.92|503.93|497.93|503.85|497.85|0
1620922300000|2021-05-13 16:11:40|504.03|498.03|504.03|498.03|504.03|498.03|504.03|498.03|0
1620922310000|2021-05-13 16:11:50|503.98|497.98|504.07|498.07|504.07|498.07|503.98|497.98|0
1620922320000|2021-05-13 16:12:00|504.08|498.08|504.13|498.13|504.16|498.16|504.07|498.07|0
1620922330000|2021-05-13 16:12:10|504.24|498.24|504.23|498.23|504.25|498.25|504.23|498.23|0
1620922340000|2021-05-13 16:12:20|504.19|498.19|504.2|498.2|504.2|498.2|504.19|498.19|0
1620922350000|2021-05-13 16:12:30|504.19|498.19|504.25|498.25|504.25|498.25|504.19|498.19|0
1620922360000|2021-05-13 16:12:40|504.26|498.26|504.28|498.28|504.3|498.3|504.26|498.26|0
1620922370000|2021-05-13 16:12:50|504.29|498.29|504.32|498.32|504.36|498.36|504.29|498.29|0
1620922380000|2021-05-13 16:13:00|504.33|498.33|504.33|498.33|504.33|498.33|504.33|498.33|0
1620922390000|2021-05-13 16:13:10|504.3|498.3|504.34|498.34|504.34|498.34|504.3|498.3|0
1620922400000|2021-05-13 16:13:20|504.36|498.36|504.3|498.3|504.36|498.36|504.3|498.3|0
1620922420000|2021-05-13 16:13:40|504.26|498.26|504.24|498.24|504.26|498.26|504.23|498.23|0
1620922430000|2021-05-13 16:13:50|504.27|498.27|504.31|498.31|504.31|498.31|504.26|498.26|0
1620922440000|2021-05-13 16:14:00|504.34|498.34|504.12|498.12|504.35|498.35|504.12|498.12|0
1620922450000|2021-05-13 16:14:10|504.16|498.16|504.17|498.17|504.17|498.17|504.16|498.16|0
1620922470000|2021-05-13 16:14:30|504.14|498.14|504.15|498.15|504.17|498.17|504.14|498.14|0
1620922480000|2021-05-13 16:14:40|504.16|498.16|504.16|498.16|504.16|498.16|504.15|498.15|0
1620922490000|2021-05-13 16:14:50|504.17|498.17|504.17|498.17|504.17|498.17|504.17|498.17|0
1620922500000|2021-05-13 16:15:00|504.21|498.21|504.35|498.35|504.44|498.44|504.21|498.21|0
1620922510000|2021-05-13 16:15:10|504.31|498.31|504.3|498.3|504.31|498.31|504.3|498.3|0
1620922520000|2021-05-13 16:15:20|504.29|498.29|504.24|498.24|504.29|498.29|504.23|498.23|0
1620922530000|2021-05-13 16:15:30|504.25|498.25|504.25|498.25|504.25|498.25|504.25|498.25|0
1620922540000|2021-05-13 16:15:40|504.26|498.26|504.26|498.26|504.26|498.26|504.26|498.26|0
1620922550000|2021-05-13 16:15:50|504.24|498.24|504.25|498.25|504.25|498.25|504.24|498.24|0
1620922560000|2021-05-13 16:16:00|504.29|498.29|504.29|498.29|504.3|498.3|504.27|498.27|0
1620922570000|2021-05-13 16:16:10|504.28|498.28|504.27|498.27|504.28|498.28|504.26|498.26|0
1620922580000|2021-05-13 16:16:20|504.26|498.26|504.12|498.12|504.26|498.26|504.12|498.12|0
1620922590000|2021-05-13 16:16:30|504.05|498.05|504.05|498.05|504.05|498.05|504.05|498.05|0
1620922600000|2021-05-13 16:16:40|503.96|497.96|504.08|498.08|504.1|498.1|503.96|497.96|0
1620922610000|2021-05-13 16:16:50|504.05|498.05|504.06|498.06|504.06|498.06|504.05|498.05|0
1620922620000|2021-05-13 16:17:00|504.05|498.05|504.14|498.14|504.15|498.15|504.05|498.05|0
1620922630000|2021-05-13 16:17:10|504.1|498.1|504.06|498.06|504.1|498.1|504.06|498.06|0
1620922640000|2021-05-13 16:17:20|504.03|498.03|504.03|498.03|504.03|498.03|504.03|498.03|0
1620922650000|2021-05-13 16:17:30|503.79|497.79|503.79|497.79|503.79|497.79|503.79|497.79|0
1620922660000|2021-05-13 16:17:40|503.72|497.72|503.32|497.32|503.73|497.73|503.32|497.32|0
1620922670000|2021-05-13 16:17:50|503.28|497.28|503.27|497.27|503.28|497.28|503.27|497.27|0
1620922680000|2021-05-13 16:18:00|503.14|497.14|503.17|497.17|503.17|497.17|503.1|497.1|0
1620922690000|2021-05-13 16:18:10|503.23|497.23|503.04|497.04|503.23|497.23|503.04|497.04|0
1620922700000|2021-05-13 16:18:20|503|497|502.9|496.9|503|497|502.9|496.9|0
1620922710000|2021-05-13 16:18:30|502.91|496.91|502.9|496.9|502.91|496.91|502.9|496.9|0
1620922720000|2021-05-13 16:18:40|502.94|496.94|503.09|497.09|503.09|497.09|502.93|496.93|0
1620922740000|2021-05-13 16:19:00|503.11|497.11|503.02|497.02|503.11|497.11|503.02|497.02|0
1620922760000|2021-05-13 16:19:20|502.95|496.95|502.84|496.84|502.95|496.95|502.84|496.84|0
1620922770000|2021-05-13 16:19:30|502.79|496.79|502.6|496.6|502.79|496.79|502.6|496.6|0
1620922780000|2021-05-13 16:19:40|502.33|496.33|502.32|496.32|502.33|496.33|502.32|496.32|0
1620922790000|2021-05-13 16:19:50|502.26|496.26|502|496|502.26|496.26|502|496|0
1620922810000|2021-05-13 16:20:10|502.01|496.01|502.01|496.01|502.01|496.01|502.01|496.01|0
1620922820000|2021-05-13 16:20:20|501.94|495.94|502.01|496.01|502.01|496.01|501.94|495.94|0
1620922830000|2021-05-13 16:20:30|501.99|495.99|502.08|496.08|502.08|496.08|501.99|495.99|0
1620922840000|2021-05-13 16:20:40|502.05|496.05|502.04|496.04|502.05|496.05|502.03|496.03|0
1620922850000|2021-05-13 16:20:50|502.08|496.08|502.07|496.07|502.08|496.08|502.07|496.07|0
1620922860000|2021-05-13 16:21:00|502.08|496.08|502.1|496.1|502.1|496.1|502.08|496.08|0
1620922870000|2021-05-13 16:21:10|502.01|496.01|501.94|495.94|502.01|496.01|501.94|495.94|0
1620922880000|2021-05-13 16:21:20|501.84|495.84|501.88|495.88|501.88|495.88|501.84|495.84|0
1620922890000|2021-05-13 16:21:30|501.92|495.92|501.93|495.93|501.93|495.93|501.92|495.92|0
1620922900000|2021-05-13 16:21:40|501.92|495.92|501.93|495.93|501.93|495.93|501.92|495.92|0
1620922910000|2021-05-13 16:21:50|501.9|495.9|501.9|495.9|501.9|495.9|501.9|495.9|0
1620922920000|2021-05-13 16:22:00|501.93|495.93|501.93|495.93|501.93|495.93|501.93|495.93|0
1620922930000|2021-05-13 16:22:10|501.91|495.91|501.89|495.89|501.92|495.92|501.89|495.89|0
1620922940000|2021-05-13 16:22:20|501.87|495.87|501.87|495.87|501.87|495.87|501.87|495.87|0
1620922950000|2021-05-13 16:22:30|501.84|495.84|501.83|495.83|501.84|495.84|501.82|495.82|0
1620922960000|2021-05-13 16:22:40|501.86|495.86|501.84|495.84|501.86|495.86|501.84|495.84|0
1620922970000|2021-05-13 16:22:50|501.87|495.87|501.78|495.78|501.87|495.87|501.78|495.78|0
1620922980000|2021-05-13 16:23:00|501.77|495.77|501.44|495.44|501.77|495.77|501.44|495.44|0
1620922990000|2021-05-13 16:23:10|501.36|495.36|501.1|495.1|501.36|495.36|501.1|495.1|0
1620923000000|2021-05-13 16:23:20|501.08|495.08|501.07|495.07|501.08|495.08|501.07|495.07|0
1620923010000|2021-05-13 16:23:30|501|495|501.05|495.05|501.05|495.05|500.98|494.98|0
1620923020000|2021-05-13 16:23:40|501.04|495.04|501.03|495.03|501.04|495.04|501.03|495.03|0
1620923030000|2021-05-13 16:23:50|500.97|494.97|500.97|494.97|500.97|494.97|500.97|494.97|0
1620923040000|2021-05-13 16:24:00|500.96|494.96|500.95|494.95|500.96|494.96|500.95|494.95|0
1620923050000|2021-05-13 16:24:10|500.94|494.94|500.92|494.92|501.01|495.01|500.81|494.81|0
1620923060000|2021-05-13 16:24:20|500.91|494.91|501.01|495.01|501.01|495.01|500.91|494.91|0
1620923070000|2021-05-13 16:24:30|501|495|500.99|494.99|501|495|500.99|494.99|0
1620923080000|2021-05-13 16:24:40|501|495|500.97|494.97|501|495|500.97|494.97|0
1620923090000|2021-05-13 16:24:50|500.94|494.94|500.98|494.98|500.98|494.98|500.94|494.94|0
1620923100000|2021-05-13 16:25:00|501.07|495.07|501.1|495.1|501.1|495.1|501.07|495.07|0
1620923110000|2021-05-13 16:25:10|501.06|495.06|501.14|495.14|501.14|495.14|501.05|495.05|0
1620923120000|2021-05-13 16:25:20|501.13|495.13|501.12|495.12|501.13|495.13|501.12|495.12|0
1620923130000|2021-05-13 16:25:30|501.21|495.21|501.2|495.2|501.21|495.21|501.2|495.2|0
1620923140000|2021-05-13 16:25:40|501.21|495.21|501.19|495.19|501.22|495.22|501.19|495.19|0
1620923150000|2021-05-13 16:25:50|501.06|495.06|501.09|495.09|501.09|495.09|501.06|495.06|0
1620923160000|2021-05-13 16:26:00|501.06|495.06|501.17|495.17|501.17|495.17|501.05|495.05|0
1620923170000|2021-05-13 16:26:10|501.13|495.13|501.68|495.68|501.68|495.68|501.13|495.13|0
1620923180000|2021-05-13 16:26:20|501.66|495.66|501.83|495.83|501.83|495.83|501.66|495.66|0
1620923190000|2021-05-13 16:26:30|501.84|495.84|502.02|496.02|502.02|496.02|501.84|495.84|0
1620923200000|2021-05-13 16:26:40|502.01|496.01|502.12|496.12|502.12|496.12|502.01|496.01|0
1620923210000|2021-05-13 16:26:50|502.16|496.16|502.05|496.05|502.16|496.16|502.05|496.05|0
1620923220000|2021-05-13 16:27:00|502.04|496.04|502.05|496.05|502.05|496.05|502.04|496.04|0
1620923230000|2021-05-13 16:27:10|502.01|496.01|501.86|495.86|502.01|496.01|501.86|495.86|0
1620923240000|2021-05-13 16:27:20|501.87|495.87|501.78|495.78|501.87|495.87|501.77|495.77|0
1620923250000|2021-05-13 16:27:30|501.79|495.79|501.79|495.79|501.8|495.8|501.79|495.79|0
1620923260000|2021-05-13 16:27:40|501.8|495.8|501.68|495.68|501.81|495.81|501.67|495.67|0
1620923270000|2021-05-13 16:27:50|501.67|495.67|501.68|495.68|501.69|495.69|501.67|495.67|0
1620923280000|2021-05-13 16:28:00|501.69|495.69|501.86|495.86|501.87|495.87|501.69|495.69|0
1620923290000|2021-05-13 16:28:10|501.96|495.96|501.99|495.99|501.99|495.99|501.95|495.95|0
1620923300000|2021-05-13 16:28:20|502|496|502.06|496.06|502.06|496.06|502|496|0
1620923310000|2021-05-13 16:28:30|502.08|496.08|502.19|496.19|502.19|496.19|502.08|496.08|0
1620923320000|2021-05-13 16:28:40|502.21|496.21|502.18|496.18|502.21|496.21|502.18|496.18|0
1620923330000|2021-05-13 16:28:50|502.19|496.19|502.09|496.09|502.19|496.19|502.09|496.09|0
1620923340000|2021-05-13 16:29:00|502.1|496.1|502.08|496.08|502.1|496.1|502.07|496.07|0
1620923350000|2021-05-13 16:29:10|502.09|496.09|501.92|495.92|502.09|496.09|501.91|495.91|0
1620923360000|2021-05-13 16:29:20|501.93|495.93|501.93|495.93|501.93|495.93|501.93|495.93|0
1620923370000|2021-05-13 16:29:30|501.94|495.94|501.98|495.98|502.07|496.07|501.94|495.94|0
1620923380000|2021-05-13 16:29:40|501.99|495.99|502.09|496.09|502.09|496.09|501.99|495.99|0
1620923390000|2021-05-13 16:29:50|502.1|496.1|502.19|496.19|502.19|496.19|502.1|496.1|0
1620923400000|2021-05-13 16:30:00|502.18|496.18|502.32|496.32|502.32|496.32|502.18|496.18|0
1620923410000|2021-05-13 16:30:10|502.31|496.31|503.08|497.08|503.08|497.08|502.31|496.31|0
1620923420000|2021-05-13 16:30:20|503.3|497.3|503.35|497.35|503.35|497.35|503.3|497.3|0
1620923430000|2021-05-13 16:30:30|503.48|497.48|503.58|497.58|503.58|497.58|503.48|497.48|0
1620923440000|2021-05-13 16:30:40|503.56|497.56|503.54|497.54|503.57|497.57|503.54|497.54|0
1620923450000|2021-05-13 16:30:50|503.57|497.57|503.57|497.57|503.57|497.57|503.57|497.57|0
1620923460000|2021-05-13 16:31:00|503.61|497.61|503.69|497.69|503.69|497.69|503.61|497.61|0
1620923470000|2021-05-13 16:31:10|503.78|497.78|503.89|497.89|503.89|497.89|503.78|497.78|0
1620923480000|2021-05-13 16:31:20|503.75|497.75|503.75|497.75|503.76|497.76|503.73|497.73|0
1620923490000|2021-05-13 16:31:30|503.76|497.76|503.77|497.77|503.78|497.78|503.76|497.76|0
1620923500000|2021-05-13 16:31:40|503.8|497.8|503.83|497.83|503.83|497.83|503.8|497.8|0
1620923510000|2021-05-13 16:31:50|503.8|497.8|503.82|497.82|503.83|497.83|503.8|497.8|0
1620923520000|2021-05-13 16:32:00|503.83|497.83|503.95|497.95|503.95|497.95|503.83|497.83|0
1620923530000|2021-05-13 16:32:10|503.98|497.98|503.92|497.92|503.98|497.98|503.91|497.91|0
1620923540000|2021-05-13 16:32:20|503.89|497.89|503.85|497.85|503.89|497.89|503.85|497.85|0
1620923550000|2021-05-13 16:32:30|503.84|497.84|503.78|497.78|503.84|497.84|503.78|497.78|0
1620923560000|2021-05-13 16:32:40|503.68|497.68|504.22|498.22|504.22|498.22|503.67|497.67|0
1620923570000|2021-05-13 16:32:50|504.21|498.21|504.22|498.22|504.31|498.31|504.21|498.21|0
1620923580000|2021-05-13 16:33:00|504.23|498.23|504.23|498.23|504.23|498.23|504.23|498.23|0
1620923590000|2021-05-13 16:33:10|504.22|498.22|504.12|498.12|504.22|498.22|504.12|498.12|0
1620923600000|2021-05-13 16:33:20|504.11|498.11|504.01|498.01|504.11|498.11|504.01|498.01|0
1620923610000|2021-05-13 16:33:30|503.93|497.93|503.93|497.93|503.93|497.93|503.93|497.93|0
1620923620000|2021-05-13 16:33:40|503.86|497.86|503.91|497.91|503.91|497.91|503.86|497.86|0
1620923630000|2021-05-13 16:33:50|503.94|497.94|503.94|497.94|503.95|497.95|503.94|497.94|0
1620923640000|2021-05-13 16:34:00|504.03|498.03|504.03|498.03|504.03|498.03|504.03|498.03|0
1620923650000|2021-05-13 16:34:10|504.04|498.04|504.04|498.04|504.04|498.04|504.04|498.04|0
1620923660000|2021-05-13 16:34:20|504.05|498.05|504.05|498.05|504.05|498.05|504.03|498.03|0
1620923670000|2021-05-13 16:34:30|504.06|498.06|504.05|498.05|504.06|498.06|504.05|498.05|0
1620923680000|2021-05-13 16:34:40|504.04|498.04|504.07|498.07|504.07|498.07|504.03|498.03|0
1620923690000|2021-05-13 16:34:50|504.06|498.06|504.09|498.09|504.09|498.09|504.05|498.05|0
1620923710000|2021-05-13 16:35:10|504.1|498.1|504.11|498.11|504.11|498.11|504.1|498.1|0
1620923720000|2021-05-13 16:35:20|504.15|498.15|504.34|498.34|504.34|498.34|504.15|498.15|0
1620923730000|2021-05-13 16:35:30|504.33|498.33|504.3|498.3|504.37|498.37|504.21|498.21|0
1620923740000|2021-05-13 16:35:40|504.33|498.33|504.3|498.3|504.33|498.33|504.3|498.3|0
1620923750000|2021-05-13 16:35:50|504.31|498.31|503.98|497.98|504.31|498.31|503.98|497.98|0
1620923760000|2021-05-13 16:36:00|503.99|497.99|503.96|497.96|503.99|497.99|503.96|497.96|0
1620923770000|2021-05-13 16:36:10|503.76|497.76|503.51|497.51|503.77|497.77|503.5|497.5|0
1620923780000|2021-05-13 16:36:20|503.6|497.6|503.77|497.77|503.77|497.77|503.6|497.6|0
1620923790000|2021-05-13 16:36:30|503.75|497.75|503.83|497.83|503.85|497.85|503.74|497.74|0
1620923800000|2021-05-13 16:36:40|503.73|497.73|503.75|497.75|503.75|497.75|503.7|497.7|0
1620923810000|2021-05-13 16:36:50|503.74|497.74|503.61|497.61|503.74|497.74|503.6|497.6|0
1620923820000|2021-05-13 16:37:00|503.6|497.6|503.55|497.55|503.61|497.61|503.55|497.55|0
1620923830000|2021-05-13 16:37:10|503.56|497.56|503.55|497.55|503.56|497.56|503.55|497.55|0
1620923840000|2021-05-13 16:37:20|503.58|497.58|503.64|497.64|503.64|497.64|503.58|497.58|0
1620923850000|2021-05-13 16:37:30|503.54|497.54|503.53|497.53|503.55|497.55|503.53|497.53|0
1620923860000|2021-05-13 16:37:40|503.54|497.54|503.55|497.55|503.55|497.55|503.54|497.54|0
1620923870000|2021-05-13 16:37:50|503.52|497.52|503.29|497.29|503.52|497.52|503.29|497.29|0
1620923880000|2021-05-13 16:38:00|503.27|497.27|503.25|497.25|503.27|497.27|503.23|497.23|0
1620923890000|2021-05-13 16:38:10|503.3|497.3|503.31|497.31|503.31|497.31|503.3|497.3|0
1620923910000|2021-05-13 16:38:30|503.28|497.28|503.28|497.28|503.29|497.29|503.27|497.27|0
1620923920000|2021-05-13 16:38:40|503.29|497.29|503.29|497.29|503.29|497.29|503.29|497.29|0
1620923930000|2021-05-13 16:38:50|503.3|497.3|503.3|497.3|503.3|497.3|503.3|497.3|0
1620923940000|2021-05-13 16:39:00|503.29|497.29|503.32|497.32|503.33|497.33|503.29|497.29|0
1620923950000|2021-05-13 16:39:10|503.35|497.35|503.34|497.34|503.35|497.35|503.34|497.34|0
1620923960000|2021-05-13 16:39:20|503.38|497.38|503.36|497.36|503.38|497.38|503.36|497.36|0
1620923970000|2021-05-13 16:39:30|503.35|497.35|503.35|497.35|503.35|497.35|503.35|497.35|0
1620923980000|2021-05-13 16:39:40|503.34|497.34|503.03|497.03|503.34|497.34|503.03|497.03|0
1620923990000|2021-05-13 16:39:50|502.97|496.97|502.96|496.96|502.97|496.97|502.96|496.96|0
1620924000000|2021-05-13 16:40:00|503.06|497.06|503.05|497.05|503.06|497.06|503.05|497.05|0
1620924010000|2021-05-13 16:40:10|503.06|497.06|503.04|497.04|503.09|497.09|503.04|497.04|0
1620924020000|2021-05-13 16:40:20|503.03|497.03|502.69|496.69|503.03|497.03|502.68|496.68|0
1620924030000|2021-05-13 16:40:30|502.68|496.68|502.65|496.65|502.69|496.69|502.65|496.65|0
1620924040000|2021-05-13 16:40:40|502.58|496.58|502.21|496.21|502.58|496.58|502.18|496.18|0
1620924050000|2021-05-13 16:40:50|502.22|496.22|502.14|496.14|502.22|496.22|502.14|496.14|0
1620924060000|2021-05-13 16:41:00|501.99|495.99|502.05|496.05|502.07|496.07|501.99|495.99|0
1620924070000|2021-05-13 16:41:10|502.06|496.06|501.93|495.93|502.06|496.06|501.92|495.92|0
1620924080000|2021-05-13 16:41:20|501.94|495.94|501.85|495.85|501.94|495.94|501.84|495.84|0
1620924090000|2021-05-13 16:41:30|501.88|495.88|501.98|495.98|501.98|495.98|501.88|495.88|0
1620924100000|2021-05-13 16:41:40|501.88|495.88|501.85|495.85|501.89|495.89|501.85|495.85|0
1620924110000|2021-05-13 16:41:50|501.89|495.89|501.88|495.88|501.89|495.89|501.87|495.87|0
1620924120000|2021-05-13 16:42:00|501.86|495.86|501.85|495.85|501.86|495.86|501.84|495.84|0
1620924130000|2021-05-13 16:42:10|501.94|495.94|501.84|495.84|501.94|495.94|501.83|495.83|0
1620924140000|2021-05-13 16:42:20|502.04|496.04|502.04|496.04|502.04|496.04|502.04|496.04|0
1620924150000|2021-05-13 16:42:30|502.03|496.03|502.15|496.15|502.15|496.15|502.02|496.02|0
1620924160000|2021-05-13 16:42:40|502.17|496.17|502.19|496.19|502.23|496.23|502.17|496.17|0
1620924170000|2021-05-13 16:42:50|502.18|496.18|502.19|496.19|502.19|496.19|502.18|496.18|0
1620924180000|2021-05-13 16:43:00|502.2|496.2|502.09|496.09|502.2|496.2|502.09|496.09|0
1620924190000|2021-05-13 16:43:10|502.1|496.1|502.1|496.1|502.1|496.1|502.09|496.09|0
1620924200000|2021-05-13 16:43:20|502.09|496.09|502.2|496.2|502.2|496.2|502.09|496.09|0
1620924210000|2021-05-13 16:43:30|502.22|496.22|502.25|496.25|502.25|496.25|502.21|496.21|0
1620924220000|2021-05-13 16:43:40|502.26|496.26|502.25|496.25|502.26|496.26|502.25|496.25|0
1620924230000|2021-05-13 16:43:50|502.34|496.34|501.94|495.94|502.35|496.35|501.94|495.94|0
1620924240000|2021-05-13 16:44:00|501.93|495.93|501.74|495.74|501.95|495.95|501.74|495.74|0
1620924250000|2021-05-13 16:44:10|501.71|495.71|501.72|495.72|501.72|495.72|501.71|495.71|0
1620924260000|2021-05-13 16:44:20|501.68|495.68|501.59|495.59|501.68|495.68|501.59|495.59|0
1620924270000|2021-05-13 16:44:30|501.6|495.6|501.58|495.58|501.6|495.6|501.58|495.58|0
1620924280000|2021-05-13 16:44:40|501.47|495.47|501.43|495.43|501.48|495.48|501.43|495.43|0
1620924290000|2021-05-13 16:44:50|501.42|495.42|501.23|495.23|501.42|495.42|501.22|495.22|0
1620924300000|2021-05-13 16:45:00|501.22|495.22|501.25|495.25|501.29|495.29|501.22|495.22|0
1620924310000|2021-05-13 16:45:10|501.28|495.28|501.27|495.27|501.28|495.28|501.26|495.26|0
1620924320000|2021-05-13 16:45:20|501.26|495.26|501.29|495.29|501.29|495.29|501.26|495.26|0
1620924330000|2021-05-13 16:45:30|501.27|495.27|501.3|495.3|501.33|495.33|501.27|495.27|0
1620924340000|2021-05-13 16:45:40|501.37|495.37|501.37|495.37|501.37|495.37|501.37|495.37|0
1620924350000|2021-05-13 16:45:50|501.14|495.14|501.18|495.18|501.18|495.18|501.14|495.14|0
1620924360000|2021-05-13 16:46:00|501.15|495.15|501.42|495.42|501.47|495.47|501.15|495.15|0
1620924370000|2021-05-13 16:46:10|501.43|495.43|501.42|495.42|501.43|495.43|501.42|495.42|0
1620924380000|2021-05-13 16:46:20|501.43|495.43|501.43|495.43|501.44|495.44|501.4|495.4|0
1620924390000|2021-05-13 16:46:30|501.44|495.44|501.35|495.35|501.44|495.44|501.32|495.32|0
1620924400000|2021-05-13 16:46:40|501.34|495.34|501.1|495.1|501.34|495.34|501.09|495.09|0
1620924410000|2021-05-13 16:46:50|501.11|495.11|501.08|495.08|501.11|495.11|501.08|495.08|0
1620924420000|2021-05-13 16:47:00|501.04|495.04|500.89|494.89|501.06|495.06|500.89|494.89|0
1620924430000|2021-05-13 16:47:10|500.9|494.9|500.79|494.79|500.9|494.9|500.79|494.79|0
1620924440000|2021-05-13 16:47:20|500.76|494.76|500.7|494.7|500.76|494.76|500.69|494.69|0
1620924450000|2021-05-13 16:47:30|500.69|494.69|500.65|494.65|500.7|494.7|500.65|494.65|0
1620924460000|2021-05-13 16:47:40|500.66|494.66|500.66|494.66|500.66|494.66|500.65|494.65|0
1620924470000|2021-05-13 16:47:50|500.68|494.68|500.68|494.68|500.68|494.68|500.68|494.68|0
1620924480000|2021-05-13 16:48:00|500.67|494.67|500.68|494.68|500.68|494.68|500.67|494.67|0
1620924490000|2021-05-13 16:48:10|500.69|494.69|500.69|494.69|500.69|494.69|500.68|494.68|0
1620924500000|2021-05-13 16:48:20|500.73|494.73|500.66|494.66|500.73|494.73|500.66|494.66|0
1620924510000|2021-05-13 16:48:30|500.65|494.65|500.61|494.61|500.7|494.7|500.61|494.61|0
1620924520000|2021-05-13 16:48:40|500.62|494.62|500.67|494.67|500.67|494.67|500.62|494.62|0
1620924530000|2021-05-13 16:48:50|500.66|494.66|500.64|494.64|500.66|494.66|500.64|494.64|0
1620924540000|2021-05-13 16:49:00|500.71|494.71|500.98|494.98|501|495|500.7|494.7|0
1620924550000|2021-05-13 16:49:10|500.96|494.96|501.01|495.01|501.03|495.03|500.94|494.94|0
1620924560000|2021-05-13 16:49:20|501.17|495.17|501.26|495.26|501.32|495.32|501.17|495.17|0
1620924570000|2021-05-13 16:49:30|501.28|495.28|501.31|495.31|501.32|495.32|501.28|495.28|0
1620924580000|2021-05-13 16:49:40|501.32|495.32|501.28|495.28|501.32|495.32|501.28|495.28|0
1620924590000|2021-05-13 16:49:50|501.29|495.29|501.23|495.23|501.29|495.29|501.23|495.23|0
1620924600000|2021-05-13 16:50:00|501.36|495.36|501.36|495.36|501.37|495.37|501.36|495.36|0
1620924610000|2021-05-13 16:50:10|501.39|495.39|501.39|495.39|501.43|495.43|501.39|495.39|0
1620924620000|2021-05-13 16:50:20|501.4|495.4|501.41|495.41|501.41|495.41|501.4|495.4|0
1620924630000|2021-05-13 16:50:30|501.31|495.31|501.25|495.25|501.38|495.38|501.25|495.25|0
1620924640000|2021-05-13 16:50:40|501.22|495.22|501.21|495.21|501.22|495.22|501.12|495.12|0
1620924650000|2021-05-13 16:50:50|501.19|495.19|501.16|495.16|501.2|495.2|501.16|495.16|0
1620924660000|2021-05-13 16:51:00|501.17|495.17|500.93|494.93|501.17|495.17|500.93|494.93|0
1620924670000|2021-05-13 16:51:10|500.94|494.94|500.95|494.95|500.97|494.97|500.94|494.94|0
1620924680000|2021-05-13 16:51:20|500.96|494.96|500.73|494.73|501.06|495.06|500.73|494.73|0
1620924690000|2021-05-13 16:51:30|500.66|494.66|500.36|494.36|500.66|494.66|500.35|494.35|0
1620924700000|2021-05-13 16:51:40|500.47|494.47|500.36|494.36|500.47|494.47|500.35|494.35|0
1620924710000|2021-05-13 16:51:50|500.35|494.35|500.33|494.33|500.35|494.35|500.33|494.33|0
1620924720000|2021-05-13 16:52:00|500.31|494.31|500.27|494.27|500.31|494.31|500.21|494.21|0
1620924730000|2021-05-13 16:52:10|500.36|494.36|499.38|493.38|500.36|494.36|499.38|493.38|0
1620924740000|2021-05-13 16:52:20|499.47|493.47|499.54|493.54|499.57|493.57|499.47|493.47|0
1620924750000|2021-05-13 16:52:30|499.63|493.63|499.61|493.61|499.63|493.63|499.53|493.53|0
1620924760000|2021-05-13 16:52:40|499.62|493.62|499.62|493.62|499.63|493.63|499.61|493.61|0
1620924770000|2021-05-13 16:52:50|499.61|493.61|499.56|493.56|499.62|493.62|499.56|493.56|0
1620924780000|2021-05-13 16:53:00|499.55|493.55|499.56|493.56|499.56|493.56|499.55|493.55|0
1620924790000|2021-05-13 16:53:10|499.55|493.55|499.3|493.3|499.55|493.55|499.3|493.3|0
1620924800000|2021-05-13 16:53:20|499.29|493.29|499.49|493.49|499.49|493.49|499.28|493.28|0
1620924810000|2021-05-13 16:53:30|499.45|493.45|499.42|493.42|499.45|493.45|499.42|493.42|0
1620924820000|2021-05-13 16:53:40|499.45|493.45|499.6|493.6|499.61|493.61|499.45|493.45|0
1620924830000|2021-05-13 16:53:50|499.59|493.59|499.5|493.5|499.59|493.59|499.5|493.5|0
1620924840000|2021-05-13 16:54:00|499.57|493.57|499.57|493.57|499.58|493.58|499.57|493.57|0
1620924850000|2021-05-13 16:54:10|499.54|493.54|499.31|493.31|499.54|493.54|499.31|493.31|0
1620924860000|2021-05-13 16:54:20|499.42|493.42|499.3|493.3|499.42|493.42|499.3|493.3|0
1620924870000|2021-05-13 16:54:30|499.32|493.32|499.23|493.23|499.32|493.32|499.23|493.23|0
1620924880000|2021-05-13 16:54:40|499.24|493.24|499.14|493.14|499.24|493.24|499.14|493.14|0
1620924890000|2021-05-13 16:54:50|499.15|493.15|499.16|493.16|499.18|493.18|499.15|493.15|0
1620924900000|2021-05-13 16:55:00|499.12|493.12|498.41|492.41|499.12|493.12|498.41|492.41|0
1620924910000|2021-05-13 16:55:10|498.37|492.37|498.15|492.15|498.37|492.37|498.11|492.11|0
1620924920000|2021-05-13 16:55:20|498|492|497.97|491.97|498|492|497.97|491.97|0
1620924930000|2021-05-13 16:55:30|497.93|491.93|497.81|491.81|497.93|491.93|497.81|491.81|0
1620924940000|2021-05-13 16:55:40|497.76|491.76|497.5|491.5|497.76|491.76|497.5|491.5|0
1620924950000|2021-05-13 16:55:50|497.26|491.26|496.72|490.72|497.26|491.26|496.72|490.72|0
1620924960000|2021-05-13 16:56:00|496.58|490.58|496.53|490.53|496.58|490.58|496.38|490.38|0
1620924970000|2021-05-13 16:56:10|496.62|490.62|496.55|490.55|496.63|490.63|496.52|490.52|0
1620924980000|2021-05-13 16:56:20|496.54|490.54|496.68|490.68|496.72|490.72|496.43|490.43|0
1620924990000|2021-05-13 16:56:30|496.66|490.66|496.55|490.55|496.66|490.66|496.54|490.54|0
1620925000000|2021-05-13 16:56:40|496.54|490.54|496.12|490.12|496.54|490.54|496.12|490.12|0
1620925010000|2021-05-13 16:56:50|496.11|490.11|496.08|490.08|496.11|490.11|496.07|490.07|0
1620925020000|2021-05-13 16:57:00|496.13|490.13|496.17|490.17|496.2|490.2|496.09|490.09|0
1620925030000|2021-05-13 16:57:10|496.18|490.18|495.9|489.9|496.18|490.18|495.9|489.9|0
1620925040000|2021-05-13 16:57:20|495.87|489.87|495.81|489.81|495.87|489.87|495.77|489.77|0
1620925050000|2021-05-13 16:57:30|495.74|489.74|495.76|489.76|495.77|489.77|495.73|489.73|0
1620925060000|2021-05-13 16:57:40|495.73|489.73|495.7|489.7|495.74|489.74|495.61|489.61|0
1620925070000|2021-05-13 16:57:50|495.74|489.74|495.84|489.84|495.85|489.85|495.74|489.74|0
1620925080000|2021-05-13 16:58:00|495.85|489.85|495.76|489.76|495.85|489.85|495.75|489.75|0
1620925090000|2021-05-13 16:58:10|495.75|489.75|495.94|489.94|495.97|489.97|495.75|489.75|0
1620925100000|2021-05-13 16:58:20|495.93|489.93|495.87|489.87|495.95|489.95|495.87|489.87|0
1620925110000|2021-05-13 16:58:30|495.89|489.89|495.76|489.76|495.89|489.89|495.76|489.76|0
1620925120000|2021-05-13 16:58:40|495.69|489.69|495.52|489.52|495.69|489.69|495.52|489.52|0
1620925130000|2021-05-13 16:58:50|495.53|489.53|495.61|489.61|495.62|489.62|495.53|489.53|0
1620925140000|2021-05-13 16:59:00|495.7|489.7|496.11|490.11|496.33|490.33|495.7|489.7|0
1620925150000|2021-05-13 16:59:10|496.15|490.15|496.13|490.13|496.21|490.21|496.12|490.12|0
1620925160000|2021-05-13 16:59:20|496.01|490.01|496.16|490.16|496.16|490.16|495.98|489.98|0
1620925170000|2021-05-13 16:59:30|496.17|490.17|496.18|490.18|496.19|490.19|496.16|490.16|0
1620925180000|2021-05-13 16:59:40|496.19|490.19|496.18|490.18|496.19|490.19|496.15|490.15|0
1620925190000|2021-05-13 16:59:50|496.19|490.19|496.18|490.18|496.19|490.19|496.18|490.18|0
1620925200000|2021-05-13 17:00:00|496.17|490.17|496.17|490.17|496.18|490.18|496.17|490.17|0
1620925210000|2021-05-13 17:00:10|496.18|490.18|496.02|490.02|496.18|490.18|496.02|490.02|0
1620925220000|2021-05-13 17:00:20|496.11|490.11|496|490|496.11|490.11|496|490|0
1620925230000|2021-05-13 17:00:30|496.02|490.02|496.08|490.08|496.11|490.11|496.02|490.02|0
1620925240000|2021-05-13 17:00:40|496.07|490.07|496.03|490.03|496.09|490.09|496.03|490.03|0
1620925250000|2021-05-13 17:00:50|496.01|490.01|496.08|490.08|496.1|490.1|496.01|490.01|0
1620925260000|2021-05-13 17:01:00|496.07|490.07|496.17|490.17|496.17|490.17|496.07|490.07|0
1620925270000|2021-05-13 17:01:10|496.15|490.15|496.1|490.1|496.15|490.15|496.1|490.1|0
1620925280000|2021-05-13 17:01:20|496.11|490.11|496.17|490.17|496.18|490.18|496.11|490.11|0
1620925290000|2021-05-13 17:01:30|496.16|490.16|496.23|490.23|496.23|490.23|496.14|490.14|0
1620925300000|2021-05-13 17:01:40|496.24|490.24|495.99|489.99|496.26|490.26|495.99|489.99|0
1620925310000|2021-05-13 17:01:50|496.02|490.02|495.49|489.49|496.02|490.02|495.49|489.49|0
1620925320000|2021-05-13 17:02:00|495.48|489.48|495.9|489.9|495.94|489.94|495.48|489.48|0
1620925330000|2021-05-13 17:02:10|495.86|489.86|495.78|489.78|495.97|489.97|495.77|489.77|0
1620925340000|2021-05-13 17:02:20|496.04|490.04|495.71|489.71|496.05|490.05|495.63|489.63|0
1620925350000|2021-05-13 17:02:30|495.7|489.7|495.7|489.7|495.7|489.7|495.7|489.7|0
1620925360000|2021-05-13 17:02:40|495.71|489.71|495.91|489.91|495.91|489.91|495.71|489.71|0
1620925370000|2021-05-13 17:02:50|496.06|490.06|496.61|490.61|496.67|490.67|496.05|490.05|0
1620925380000|2021-05-13 17:03:00|496.62|490.62|496.38|490.38|496.62|490.62|496.34|490.34|0
1620925390000|2021-05-13 17:03:10|496.35|490.35|496.36|490.36|496.37|490.37|496.35|490.35|0
1620925400000|2021-05-13 17:03:20|496.27|490.27|496.16|490.16|496.29|490.29|496.11|490.11|0
1620925410000|2021-05-13 17:03:30|496.18|490.18|496.26|490.26|496.29|490.29|496.18|490.18|0
1620925420000|2021-05-13 17:03:40|496.27|490.27|497.16|491.16|497.16|491.16|496.25|490.25|0
1620925430000|2021-05-13 17:03:50|497.31|491.31|497.39|491.39|497.4|491.4|497.3|491.3|0
1620925440000|2021-05-13 17:04:00|497.4|491.4|497.39|491.39|497.4|491.4|497.36|491.36|0
1620925450000|2021-05-13 17:04:10|497.38|491.38|497.26|491.26|497.38|491.38|497.26|491.26|0
1620925460000|2021-05-13 17:04:20|497.13|491.13|497.03|491.03|497.13|491.13|497.03|491.03|0
1620925470000|2021-05-13 17:04:30|497|491|497.19|491.19|497.19|491.19|497|491|0
1620925480000|2021-05-13 17:04:40|497.17|491.17|497.17|491.17|497.17|491.17|497.17|491.17|0
1620925490000|2021-05-13 17:04:50|497.23|491.23|497.21|491.21|497.24|491.24|497.21|491.21|0
1620925500000|2021-05-13 17:05:00|497.25|491.25|497.18|491.18|497.3|491.3|497.18|491.18|0
1620925510000|2021-05-13 17:05:10|497.19|491.19|497.24|491.24|497.24|491.24|497.19|491.19|0
1620925520000|2021-05-13 17:05:20|497.17|491.17|497.23|491.23|497.23|491.23|497.17|491.17|0
1620925530000|2021-05-13 17:05:30|497.2|491.2|497.2|491.2|497.23|491.23|497.2|491.2|0
1620925540000|2021-05-13 17:05:40|497.18|491.18|497.11|491.11|497.18|491.18|497.11|491.11|0
1620925550000|2021-05-13 17:05:50|497.08|491.08|496.97|490.97|497.17|491.17|496.97|490.97|0
1620925560000|2021-05-13 17:06:00|496.94|490.94|496.8|490.8|496.94|490.94|496.8|490.8|0
1620925570000|2021-05-13 17:06:10|496.83|490.83|496.65|490.65|496.84|490.84|496.65|490.65|0
1620925580000|2021-05-13 17:06:20|496.52|490.52|496.24|490.24|496.52|490.52|496.18|490.18|0
1620925590000|2021-05-13 17:06:30|496.35|490.35|496.33|490.33|496.35|490.35|496.31|490.31|0
1620925600000|2021-05-13 17:06:40|496.32|490.32|496.28|490.28|496.33|490.33|496.26|490.26|0
1620925610000|2021-05-13 17:06:50|496.37|490.37|496.41|490.41|496.41|490.41|496.28|490.28|0
1620925620000|2021-05-13 17:07:00|496.58|490.58|496.54|490.54|496.58|490.58|496.43|490.43|0
1620925630000|2021-05-13 17:07:10|496.53|490.53|496.63|490.63|496.64|490.64|496.52|490.52|0
1620925640000|2021-05-13 17:07:20|496.45|490.45|496.7|490.7|496.7|490.7|496.44|490.44|0
1620925650000|2021-05-13 17:07:30|497.07|491.07|497.18|491.18|497.2|491.2|497.07|491.07|0
1620925660000|2021-05-13 17:07:40|497.2|491.2|497.15|491.15|497.2|491.2|497.11|491.11|0
1620925670000|2021-05-13 17:07:50|497.14|491.14|497.27|491.27|497.28|491.28|497.14|491.14|0
1620925680000|2021-05-13 17:08:00|497.28|491.28|496.95|490.95|497.3|491.3|496.95|490.95|0
1620925690000|2021-05-13 17:08:10|496.93|490.93|496.87|490.87|496.93|490.93|496.87|490.87|0
1620925700000|2021-05-13 17:08:20|496.88|490.88|496.94|490.94|496.94|490.94|496.88|490.88|0
1620925710000|2021-05-13 17:08:30|496.95|490.95|496.94|490.94|497.05|491.05|496.94|490.94|0
1620925720000|2021-05-13 17:08:40|496.97|490.97|497|491|497|491|496.97|490.97|0
1620925730000|2021-05-13 17:08:50|497.01|491.01|497.09|491.09|497.09|491.09|497.01|491.01|0
1620925740000|2021-05-13 17:09:00|497.15|491.15|497.09|491.09|497.15|491.15|497.07|491.07|0
1620925750000|2021-05-13 17:09:10|497.11|491.11|497.1|491.1|497.12|491.12|497.1|491.1|0
1620925760000|2021-05-13 17:09:20|497.09|491.09|497.11|491.11|497.11|491.11|497.09|491.09|0
1620925770000|2021-05-13 17:09:30|497.1|491.1|497.14|491.14|497.14|491.14|497.09|491.09|0
1620925780000|2021-05-13 17:09:40|497.23|491.23|497.06|491.06|497.23|491.23|497.06|491.06|0
1620925790000|2021-05-13 17:09:50|497.05|491.05|497.08|491.08|497.09|491.09|497.05|491.05|0
1620925800000|2021-05-13 17:10:00|497.07|491.07|496.97|490.97|497.07|491.07|496.97|490.97|0
1620925810000|2021-05-13 17:10:10|496.96|490.96|496.97|490.97|496.97|490.97|496.95|490.95|0
1620925820000|2021-05-13 17:10:20|496.99|490.99|496.97|490.97|497.01|491.01|496.95|490.95|0
1620925830000|2021-05-13 17:10:30|496.89|490.89|496.94|490.94|496.94|490.94|496.89|490.89|0
1620925840000|2021-05-13 17:10:40|496.97|490.97|496.76|490.76|496.97|490.97|496.76|490.76|0
1620925850000|2021-05-13 17:10:50|496.86|490.86|496.65|490.65|496.89|490.89|496.65|490.65|0
1620925860000|2021-05-13 17:11:00|496.62|490.62|496.49|490.49|496.62|490.62|496.39|490.39|0
1620925870000|2021-05-13 17:11:10|496.5|490.5|496.48|490.48|496.5|490.5|496.48|490.48|0
1620925880000|2021-05-13 17:11:20|496.49|490.49|496.51|490.51|496.55|490.55|496.49|490.49|0
1620925890000|2021-05-13 17:11:30|496.5|490.5|496.48|490.48|496.5|490.5|496.46|490.46|0
1620925900000|2021-05-13 17:11:40|496.84|490.84|496.86|490.86|496.87|490.87|496.83|490.83|0
1620925910000|2021-05-13 17:11:50|496.74|490.74|496.73|490.73|496.74|490.74|496.73|490.73|0
1620925920000|2021-05-13 17:12:00|496.74|490.74|496.51|490.51|496.76|490.76|496.51|490.51|0
1620925930000|2021-05-13 17:12:10|496.53|490.53|496.61|490.61|496.87|490.87|496.53|490.53|0
1620925940000|2021-05-13 17:12:20|496.6|490.6|496.5|490.5|496.6|490.6|496.5|490.5|0
1620925950000|2021-05-13 17:12:30|496.51|490.51|496.43|490.43|496.51|490.51|496.43|490.43|0
1620925960000|2021-05-13 17:12:40|496.42|490.42|496.34|490.34|496.42|490.42|496.34|490.34|0
1620925970000|2021-05-13 17:12:50|496.35|490.35|496.34|490.34|496.35|490.35|496.34|490.34|0
1620925980000|2021-05-13 17:13:00|496.38|490.38|496.28|490.28|496.42|490.42|496.28|490.28|0
1620925990000|2021-05-13 17:13:10|496.29|490.29|496.27|490.27|496.34|490.34|496.27|490.27|0
1620926000000|2021-05-13 17:13:20|496.26|490.26|496.26|490.26|496.27|490.27|496.26|490.26|0
1620926010000|2021-05-13 17:13:30|496.25|490.25|496.28|490.28|496.28|490.28|496.25|490.25|0
1620926020000|2021-05-13 17:13:40|496.27|490.27|496.27|490.27|496.27|490.27|496.27|490.27|0
1620926030000|2021-05-13 17:13:50|496.28|490.28|496.28|490.28|496.29|490.29|496.28|490.28|0
1620926040000|2021-05-13 17:14:00|496.29|490.29|496.3|490.3|496.37|490.37|496.29|490.29|0
1620926050000|2021-05-13 17:14:10|496.26|490.26|496.25|490.25|496.27|490.27|496.25|490.25|0
1620926060000|2021-05-13 17:14:20|496.26|490.26|496.32|490.32|496.32|490.32|496.26|490.26|0
1620926070000|2021-05-13 17:14:30|496.33|490.33|496.4|490.4|496.4|490.4|496.33|490.33|0
1620926080000|2021-05-13 17:14:40|496.46|490.46|496.44|490.44|496.46|490.46|496.43|490.43|0
1620926090000|2021-05-13 17:14:50|496.53|490.53|496.52|490.52|496.53|490.53|496.51|490.51|0
1620926100000|2021-05-13 17:15:00|496.48|490.48|496.44|490.44|496.48|490.48|496.44|490.44|0
1620926110000|2021-05-13 17:15:10|496.45|490.45|496.52|490.52|496.52|490.52|496.45|490.45|0
1620926120000|2021-05-13 17:15:20|496.51|490.51|496.5|490.5|496.55|490.55|496.5|490.5|0
1620926130000|2021-05-13 17:15:30|496.69|490.69|496.71|490.71|496.73|490.73|496.69|490.69|0
1620926140000|2021-05-13 17:15:40|496.72|490.72|496.71|490.71|496.72|490.72|496.68|490.68|0
1620926150000|2021-05-13 17:15:50|496.7|490.7|496.61|490.61|496.7|490.7|496.6|490.6|0
1620926160000|2021-05-13 17:16:00|496.62|490.62|496.62|490.62|496.63|490.63|496.62|490.62|0
1620926170000|2021-05-13 17:16:10|496.61|490.61|496.75|490.75|496.75|490.75|496.61|490.61|0
1620926180000|2021-05-13 17:16:20|496.76|490.76|496.77|490.77|496.8|490.8|496.76|490.76|0
1620926190000|2021-05-13 17:16:30|496.68|490.68|496.68|490.68|496.68|490.68|496.68|490.68|0
1620926200000|2021-05-13 17:16:40|496.78|490.78|496.72|490.72|496.81|490.81|496.71|490.71|0
1620926210000|2021-05-13 17:16:50|496.71|490.71|496.55|490.55|496.71|490.71|496.55|490.55|0
1620926220000|2021-05-13 17:17:00|496.57|490.57|496.49|490.49|496.57|490.57|496.49|490.49|0
1620926230000|2021-05-13 17:17:10|496.4|490.4|496.22|490.22|496.4|490.4|496.21|490.21|0
1620926240000|2021-05-13 17:17:20|496.08|490.08|496.09|490.09|496.17|490.17|496.08|490.08|0
1620926250000|2021-05-13 17:17:30|496.08|490.08|496.03|490.03|496.08|490.08|496.03|490.03|0
1620926260000|2021-05-13 17:17:40|495.99|489.99|495.96|489.96|495.99|489.99|495.96|489.96|0
1620926270000|2021-05-13 17:17:50|496.02|490.02|496.01|490.01|496.02|490.02|496|490|0
1620926280000|2021-05-13 17:18:00|496.02|490.02|495.51|489.51|496.02|490.02|495.51|489.51|0
1620926290000|2021-05-13 17:18:10|495.45|489.45|495.48|489.48|495.51|489.51|495.44|489.44|0
1620926300000|2021-05-13 17:18:20|495.38|489.38|495.44|489.44|495.44|489.44|495.32|489.32|0
1620926310000|2021-05-13 17:18:30|495.43|489.43|495.34|489.34|495.43|489.43|495.33|489.33|0
1620926320000|2021-05-13 17:18:40|495.31|489.31|495.42|489.42|495.46|489.46|495.31|489.31|0
1620926330000|2021-05-13 17:18:50|495.41|489.41|495.42|489.42|495.52|489.52|495.41|489.41|0
1620926340000|2021-05-13 17:19:00|495.41|489.41|495.23|489.23|495.42|489.42|495.23|489.23|0
1620926350000|2021-05-13 17:19:10|495.14|489.14|495.14|489.14|495.15|489.15|495.07|489.07|0
1620926360000|2021-05-13 17:19:20|495.15|489.15|495.05|489.05|495.15|489.15|495.05|489.05|0
1620926370000|2021-05-13 17:19:30|495.06|489.06|494.79|488.79|495.06|489.06|494.79|488.79|0
1620926380000|2021-05-13 17:19:40|494.73|488.73|494.76|488.76|494.77|488.77|494.73|488.73|0
1620926390000|2021-05-13 17:19:50|494.75|488.75|494.77|488.77|494.78|488.78|494.75|488.75|0
1620926400000|2021-05-13 17:20:00|494.68|488.68|494.76|488.76|494.78|488.78|494.59|488.59|0
1620926410000|2021-05-13 17:20:10|494.75|488.75|494.7|488.7|494.77|488.77|494.7|488.7|0
1620926420000|2021-05-13 17:20:20|494.73|488.73|494.83|488.83|494.84|488.84|494.73|488.73|0
1620926430000|2021-05-13 17:20:30|494.82|488.82|494.81|488.81|494.82|488.82|494.81|488.81|0
1620926440000|2021-05-13 17:20:40|494.75|488.75|494.73|488.73|494.77|488.77|494.73|488.73|0
1620926450000|2021-05-13 17:20:50|494.72|488.72|494.65|488.65|494.72|488.72|494.65|488.65|0
1620926460000|2021-05-13 17:21:00|494.72|488.72|494.66|488.66|494.72|488.72|494.66|488.66|0
1620926470000|2021-05-13 17:21:10|494.67|488.67|494.67|488.67|494.67|488.67|494.67|488.67|0
1620926480000|2021-05-13 17:21:20|494.62|488.62|494.72|488.72|494.72|488.72|494.62|488.62|0
1620926490000|2021-05-13 17:21:30|494.73|488.73|494.4|488.4|494.73|488.73|494.4|488.4|0
1620926500000|2021-05-13 17:21:40|494.37|488.37|493.49|487.49|494.37|488.37|493.49|487.49|0
1620926510000|2021-05-13 17:21:50|493.5|487.5|493.7|487.7|493.7|487.7|493.5|487.5|0
1620926520000|2021-05-13 17:22:00|493.8|487.8|493.77|487.77|493.83|487.83|493.77|487.77|0
1620926530000|2021-05-13 17:22:10|493.78|487.78|493.79|487.79|493.79|487.79|493.76|487.76|0
1620926540000|2021-05-13 17:22:20|493.76|487.76|493.58|487.58|493.76|487.76|493.58|487.58|0
1620926550000|2021-05-13 17:22:30|493.59|487.59|493.51|487.51|493.66|487.66|493.51|487.51|0
1620926560000|2021-05-13 17:22:40|493.64|487.64|493.51|487.51|493.69|487.69|493.51|487.51|0
1620926570000|2021-05-13 17:22:50|493.5|487.5|493.44|487.44|493.5|487.5|493.44|487.44|0
1620926580000|2021-05-13 17:23:00|493.45|487.45|492.78|486.78|493.45|487.45|492.77|486.77|0
1620926590000|2021-05-13 17:23:10|492.87|486.87|492.83|486.83|492.98|486.98|492.83|486.83|0
1620926600000|2021-05-13 17:23:20|492.85|486.85|492.49|486.49|492.85|486.85|492.49|486.49|0
1620926610000|2021-05-13 17:23:30|492.52|486.52|492.02|486.02|492.53|486.53|492.02|486.02|0
1620926620000|2021-05-13 17:23:40|491.89|485.89|491.74|485.74|491.89|485.89|491.67|485.67|0
1620926630000|2021-05-13 17:23:50|491.86|485.86|491.82|485.82|491.86|485.86|491.82|485.82|0
1620926640000|2021-05-13 17:24:00|491.75|485.75|491.56|485.56|491.77|485.77|491.56|485.56|0
1620926650000|2021-05-13 17:24:10|491.55|485.55|491.46|485.46|491.55|485.55|491.36|485.36|0
1620926660000|2021-05-13 17:24:20|491.44|485.44|491.18|485.18|491.45|485.45|491.18|485.18|0
1620926670000|2021-05-13 17:24:30|491.17|485.17|491.21|485.21|491.21|485.21|491.17|485.17|0
1620926680000|2021-05-13 17:24:40|491.23|485.23|491.2|485.2|491.47|485.47|491.17|485.17|0
1620926690000|2021-05-13 17:24:50|491.22|485.22|490.58|484.58|491.22|485.22|490.58|484.58|0
1620926700000|2021-05-13 17:25:00|490.59|484.59|490.42|484.42|490.59|484.59|490.4|484.4|0
1620926710000|2021-05-13 17:25:10|490.45|484.45|490.94|484.94|490.94|484.94|490.45|484.45|0
1620926720000|2021-05-13 17:25:20|490.93|484.93|490.94|484.94|490.94|484.94|490.9|484.9|0
1620926730000|2021-05-13 17:25:30|490.97|484.97|490.76|484.76|490.97|484.97|490.76|484.76|0
1620926740000|2021-05-13 17:25:40|490.75|484.75|490.5|484.5|490.75|484.75|490.5|484.5|0
1620926750000|2021-05-13 17:25:50|490.52|484.52|490.55|484.55|490.57|484.57|490.52|484.52|0
1620926760000|2021-05-13 17:26:00|490.52|484.52|490.41|484.41|490.52|484.52|490.41|484.41|0
1620926770000|2021-05-13 17:26:10|490.38|484.38|490.54|484.54|490.54|484.54|490.38|484.38|0
1620926780000|2021-05-13 17:26:20|490.63|484.63|490.6|484.6|490.63|484.63|490.51|484.51|0
1620926790000|2021-05-13 17:26:30|490.86|484.86|490.81|484.81|490.89|484.89|490.81|484.81|0
1620926800000|2021-05-13 17:26:40|490.78|484.78|490.36|484.36|490.78|484.78|490.34|484.34|0
1620926810000|2021-05-13 17:26:50|490.39|484.39|490.44|484.44|490.44|484.44|490.39|484.39|0
1620926820000|2021-05-13 17:27:00|490.46|484.46|490.36|484.36|490.46|484.46|490.36|484.36|0
1620926830000|2021-05-13 17:27:10|490.39|484.39|490.41|484.41|490.42|484.42|490.25|484.25|0
1620926840000|2021-05-13 17:27:20|490.48|484.48|490.73|484.73|490.73|484.73|490.48|484.48|0
1620926850000|2021-05-13 17:27:30|490.76|484.76|491.31|485.31|491.31|485.31|490.76|484.76|0
1620926860000|2021-05-13 17:27:40|491.45|485.45|491.29|485.29|491.45|485.45|491.29|485.29|0
1620926870000|2021-05-13 17:27:50|491.26|485.26|491.27|485.27|491.27|485.27|491.17|485.17|0
1620926880000|2021-05-13 17:28:00|491.26|485.26|491.45|485.45|491.48|485.48|491.26|485.26|0
1620926890000|2021-05-13 17:28:10|491.59|485.59|491.73|485.73|491.81|485.81|491.59|485.59|0
1620926900000|2021-05-13 17:28:20|491.72|485.72|491.81|485.81|491.81|485.81|491.7|485.7|0
1620926910000|2021-05-13 17:28:30|491.79|485.79|491.77|485.77|491.82|485.82|491.77|485.77|0
1620926920000|2021-05-13 17:28:40|491.78|485.78|491.8|485.8|491.8|485.8|491.76|485.76|0
1620926930000|2021-05-13 17:28:50|491.79|485.79|491.87|485.87|491.89|485.89|491.79|485.79|0
1620926940000|2021-05-13 17:29:00|491.96|485.96|491.77|485.77|491.99|485.99|491.77|485.77|0
1620926950000|2021-05-13 17:29:10|491.79|485.79|491.91|485.91|491.91|485.91|491.76|485.76|0
1620926960000|2021-05-13 17:29:20|491.92|485.92|491.88|485.88|491.92|485.92|491.88|485.88|0
1620926970000|2021-05-13 17:29:30|491.81|485.81|491.87|485.87|491.89|485.89|491.79|485.79|0
1620926980000|2021-05-13 17:29:40|491.89|485.89|491.49|485.49|491.89|485.89|491.49|485.49|0
1620926990000|2021-05-13 17:29:50|491.54|485.54|491.4|485.4|491.54|485.54|491.4|485.4|0
1620927000000|2021-05-13 17:30:00|491.41|485.41|491.19|485.19|491.41|485.41|491.19|485.19|0
1620927010000|2021-05-13 17:30:10|491.17|485.17|491.2|485.2|491.2|485.2|491.16|485.16|0
1620927020000|2021-05-13 17:30:20|491.14|485.14|491.39|485.39|491.39|485.39|491.14|485.14|0
1620927030000|2021-05-13 17:30:30|491.4|485.4|491.34|485.34|491.4|485.4|491.34|485.34|0
1620927040000|2021-05-13 17:30:40|491.52|485.52|491.51|485.51|491.53|485.53|491.49|485.49|0
1620927050000|2021-05-13 17:30:50|491.49|485.49|491.25|485.25|491.49|485.49|491.25|485.25|0
1620927060000|2021-05-13 17:31:00|491.2|485.2|490.88|484.88|491.2|485.2|490.87|484.87|0
1620927070000|2021-05-13 17:31:10|490.9|484.9|491.16|485.16|491.17|485.17|490.9|484.9|0
1620927080000|2021-05-13 17:31:20|491.17|485.17|491.14|485.14|491.17|485.17|491.13|485.13|0
1620927090000|2021-05-13 17:31:30|491.23|485.23|491.32|485.32|491.33|485.33|491.23|485.23|0
1620927100000|2021-05-13 17:31:40|491.31|485.31|491.06|485.06|491.31|485.31|491.06|485.06|0
1620927110000|2021-05-13 17:31:50|491.04|485.04|491.05|485.05|491.07|485.07|491.04|485.04|0
1620927120000|2021-05-13 17:32:00|491.02|485.02|490.87|484.87|491.03|485.03|490.87|484.87|0
1620927130000|2021-05-13 17:32:10|490.88|484.88|490.7|484.7|490.88|484.88|490.7|484.7|0
1620927140000|2021-05-13 17:32:20|490.67|484.67|490.57|484.57|490.68|484.68|490.57|484.57|0
1620927150000|2021-05-13 17:32:30|490.06|484.06|489.94|483.94|490.08|484.08|489.94|483.94|0
1620927160000|2021-05-13 17:32:40|489.84|483.84|489.55|483.55|489.84|483.84|489.55|483.55|0
1620927170000|2021-05-13 17:32:50|489.3|483.3|489.34|483.34|489.34|483.34|489.3|483.3|0
1620927180000|2021-05-13 17:33:00|489.37|483.37|489.11|483.11|489.37|483.37|489.11|483.11|0
1620927190000|2021-05-13 17:33:10|489.04|483.04|488.9|482.9|489.04|483.04|488.9|482.9|0
1620927200000|2021-05-13 17:33:20|488.96|482.96|489.04|483.04|489.05|483.05|488.96|482.96|0
1620927210000|2021-05-13 17:33:30|489.02|483.02|488.41|482.41|489.02|483.02|488.41|482.41|0
1620927220000|2021-05-13 17:33:40|488.35|482.35|487.65|481.65|488.35|482.35|487.65|481.65|0
1620927230000|2021-05-13 17:33:50|487.75|481.75|487.93|481.93|487.93|481.93|487.75|481.75|0
1620927240000|2021-05-13 17:34:00|487.95|481.95|487.88|481.88|487.95|481.95|487.73|481.73|0
1620927250000|2021-05-13 17:34:10|487.97|481.97|488.43|482.43|488.43|482.43|487.97|481.97|0
1620927260000|2021-05-13 17:34:20|488.45|482.45|488.12|482.12|488.54|482.54|488.12|482.12|0
1620927270000|2021-05-13 17:34:30|488.02|482.02|488.15|482.15|488.22|482.22|488.02|482.02|0
1620927280000|2021-05-13 17:34:40|488.09|482.09|488.04|482.04|488.13|482.13|488.04|482.04|0
1620927290000|2021-05-13 17:34:50|487.99|481.99|488.04|482.04|488.05|482.05|487.99|481.99|0
1620927300000|2021-05-13 17:35:00|487.87|481.87|487.92|481.92|487.92|481.92|487.84|481.84|0
1620927310000|2021-05-13 17:35:10|487.89|481.89|488.19|482.19|488.21|482.21|487.89|481.89|0
1620927320000|2021-05-13 17:35:20|488.2|482.2|487.97|481.97|488.21|482.21|487.82|481.82|0
1620927330000|2021-05-13 17:35:30|488|482|488.04|482.04|488.04|482.04|487.99|481.99|0
1620927340000|2021-05-13 17:35:40|488.22|482.22|488.18|482.18|488.28|482.28|488.18|482.18|0
1620927350000|2021-05-13 17:35:50|488.23|482.23|488.35|482.35|488.35|482.35|488.23|482.23|0
1620927360000|2021-05-13 17:36:00|488.16|482.16|488.12|482.12|488.16|482.16|488.12|482.12|0
1620927370000|2021-05-13 17:36:10|488.07|482.07|488.17|482.17|488.17|482.17|488.07|482.07|0
1620927380000|2021-05-13 17:36:20|488.2|482.2|488.05|482.05|488.2|482.2|488.05|482.05|0
1620927390000|2021-05-13 17:36:30|488.03|482.03|488.17|482.17|488.17|482.17|488.03|482.03|0
1620927400000|2021-05-13 17:36:40|488.2|482.2|488.24|482.24|488.26|482.26|488.2|482.2|0
1620927410000|2021-05-13 17:36:50|488.26|482.26|487.99|481.99|488.26|482.26|487.99|481.99|0
1620927420000|2021-05-13 17:37:00|487.91|481.91|487.58|481.58|487.93|481.93|487.58|481.58|0
1620927430000|2021-05-13 17:37:10|487.57|481.57|487.46|481.46|487.6|481.6|487.44|481.44|0
1620927440000|2021-05-13 17:37:20|487.49|481.49|487.67|481.67|487.69|481.69|487.49|481.49|0
1620927450000|2021-05-13 17:37:30|487.69|481.69|487.88|481.88|487.88|481.88|487.63|481.63|0
1620927460000|2021-05-13 17:37:40|487.98|481.98|487.97|481.97|488.01|482.01|487.97|481.97|0
1620927470000|2021-05-13 17:37:50|487.96|481.96|487.99|481.99|487.99|481.99|487.93|481.93|0
1620927480000|2021-05-13 17:38:00|488|482|487.89|481.89|488.01|482.01|487.89|481.89|0
1620927490000|2021-05-13 17:38:10|487.8|481.8|487.85|481.85|487.85|481.85|487.78|481.78|0
1620927500000|2021-05-13 17:38:20|487.83|481.83|487.56|481.56|487.83|481.83|487.54|481.54|0
1620927510000|2021-05-13 17:38:30|487.55|481.55|487.41|481.41|487.55|481.55|487.41|481.41|0
1620927520000|2021-05-13 17:38:40|487.4|481.4|487.34|481.34|487.4|481.4|487.31|481.31|0
1620927530000|2021-05-13 17:38:50|487.37|481.37|487.37|481.37|487.37|481.37|487.37|481.37|0
1620927540000|2021-05-13 17:39:00|487.34|481.34|487.73|481.73|487.73|481.73|487.33|481.33|0
1620927550000|2021-05-13 17:39:10|487.92|481.92|488.14|482.14|488.14|482.14|487.92|481.92|0
1620927560000|2021-05-13 17:39:20|488.17|482.17|488.85|482.85|488.87|482.87|488.16|482.16|0
1620927570000|2021-05-13 17:39:30|488.88|482.88|488.83|482.83|488.9|482.9|488.83|482.83|0
1620927580000|2021-05-13 17:39:40|488.8|482.8|488.6|482.6|488.83|482.83|488.58|482.58|0
1620927590000|2021-05-13 17:39:50|488.59|482.59|488.67|482.67|488.67|482.67|488.49|482.49|0
1620927600000|2021-05-13 17:40:00|488.69|482.69|488.65|482.65|488.69|482.69|488.65|482.65|0
1620927610000|2021-05-13 17:40:10|488.84|482.84|488.8|482.8|488.84|482.84|488.8|482.8|0
1620927620000|2021-05-13 17:40:20|488.82|482.82|488.82|482.82|488.82|482.82|488.8|482.8|0
1620927630000|2021-05-13 17:40:30|488.85|482.85|488.96|482.96|488.97|482.97|488.85|482.85|0
1620927640000|2021-05-13 17:40:40|488.87|482.87|488.9|482.9|488.9|482.9|488.86|482.86|0
1620927650000|2021-05-13 17:40:50|488.89|482.89|488.96|482.96|488.96|482.96|488.89|482.89|0
1620927660000|2021-05-13 17:41:00|488.97|482.97|488.8|482.8|488.97|482.97|488.8|482.8|0
1620927670000|2021-05-13 17:41:10|488.81|482.81|488.6|482.6|488.81|482.81|488.6|482.6|0
1620927680000|2021-05-13 17:41:20|488.59|482.59|488.62|482.62|488.63|482.63|488.54|482.54|0
1620927690000|2021-05-13 17:41:30|488.63|482.63|488.63|482.63|488.63|482.63|488.61|482.61|0
1620927700000|2021-05-13 17:41:40|488.72|482.72|488.71|482.71|488.72|482.72|488.67|482.67|0
1620927710000|2021-05-13 17:41:50|488.72|482.72|488.72|482.72|488.75|482.75|488.66|482.66|0
1620927720000|2021-05-13 17:42:00|488.46|482.46|488.41|482.41|488.48|482.48|488.41|482.41|0
1620927730000|2021-05-13 17:42:10|488.42|482.42|488.42|482.42|488.42|482.42|488.42|482.42|0
1620927740000|2021-05-13 17:42:20|488.39|482.39|488.43|482.43|488.43|482.43|488.39|482.39|0
1620927750000|2021-05-13 17:42:30|488.42|482.42|488.91|482.91|488.92|482.92|488.42|482.42|0
1620927760000|2021-05-13 17:42:40|489.06|483.06|488.94|482.94|489.09|483.09|488.94|482.94|0
1620927770000|2021-05-13 17:42:50|488.85|482.85|488.79|482.79|488.86|482.86|488.79|482.79|0
1620927780000|2021-05-13 17:43:00|488.76|482.76|488.24|482.24|488.76|482.76|488.23|482.23|0
1620927790000|2021-05-13 17:43:10|488.17|482.17|488.02|482.02|488.17|482.17|488.02|482.02|0
1620927800000|2021-05-13 17:43:20|488.01|482.01|487.93|481.93|488.01|482.01|487.91|481.91|0
1620927810000|2021-05-13 17:43:30|487.92|481.92|487.77|481.77|487.92|481.92|487.77|481.77|0
1620927820000|2021-05-13 17:43:40|487.75|481.75|487.77|481.77|487.78|481.78|487.75|481.75|0
1620927830000|2021-05-13 17:43:50|487.68|481.68|487.68|481.68|487.68|481.68|487.68|481.68|0
1620927840000|2021-05-13 17:44:00|487.67|481.67|487.47|481.47|487.67|481.67|487.47|481.47|0
1620927850000|2021-05-13 17:44:10|487.44|481.44|487.41|481.41|487.5|481.5|487.4|481.4|0
1620927860000|2021-05-13 17:44:20|487.4|481.4|487.27|481.27|487.4|481.4|487.27|481.27|0
1620927870000|2021-05-13 17:44:30|487.28|481.28|487.38|481.38|487.39|481.39|487.19|481.19|0
1620927880000|2021-05-13 17:44:40|487.39|481.39|487.3|481.3|487.39|481.39|487.28|481.28|0
1620927890000|2021-05-13 17:44:50|487.31|481.31|487.42|481.42|487.42|481.42|487.31|481.31|0
1620927900000|2021-05-13 17:45:00|487.55|481.55|488.03|482.03|488.03|482.03|487.54|481.54|0
1620927910000|2021-05-13 17:45:10|488.11|482.11|488.36|482.36|488.36|482.36|488.11|482.11|0
1620927920000|2021-05-13 17:45:20|488.37|482.37|488.67|482.67|488.67|482.67|488.37|482.37|0
1620927930000|2021-05-13 17:45:30|488.58|482.58|488.57|482.57|488.58|482.58|488.57|482.57|0
1620927940000|2021-05-13 17:45:40|488.29|482.29|488.3|482.3|488.3|482.3|488.26|482.26|0
1620927950000|2021-05-13 17:45:50|488.2|482.2|488.16|482.16|488.3|482.3|488.16|482.16|0
1620927960000|2021-05-13 17:46:00|488.15|482.15|487.81|481.81|488.15|482.15|487.81|481.81|0
1620927970000|2021-05-13 17:46:10|487.78|481.78|487.61|481.61|487.78|481.78|487.61|481.61|0
1620927980000|2021-05-13 17:46:20|487.51|481.51|487.22|481.22|487.51|481.51|487.22|481.22|0
1620927990000|2021-05-13 17:46:30|487.19|481.19|486.97|480.97|487.19|481.19|486.97|480.97|0
1620928000000|2021-05-13 17:46:40|486.89|480.89|486.83|480.83|486.92|480.92|486.83|480.83|0
1620928010000|2021-05-13 17:46:50|486.82|480.82|486.85|480.85|486.88|480.88|486.81|480.81|0
1620928020000|2021-05-13 17:47:00|486.91|480.91|486.74|480.74|486.95|480.95|486.74|480.74|0
1620928030000|2021-05-13 17:47:10|486.68|480.68|486.65|480.65|486.68|480.68|486.64|480.64|0
1620928040000|2021-05-13 17:47:20|486.64|480.64|486.23|480.23|486.64|480.64|486.13|480.13|0
1620928050000|2021-05-13 17:47:30|486.2|480.2|486.06|480.06|486.24|480.24|486.06|480.06|0
1620928060000|2021-05-13 17:47:40|486.01|480.01|486.09|480.09|486.1|480.1|486|480|0
1620928070000|2021-05-13 17:47:50|485.99|479.99|485.99|479.99|485.99|479.99|485.98|479.98|0
1620928080000|2021-05-13 17:48:00|485.98|479.98|485.91|479.91|486.04|480.04|485.88|479.88|0
1620928090000|2021-05-13 17:48:10|485.87|479.87|486.14|480.14|486.21|480.21|485.87|479.87|0
1620928100000|2021-05-13 17:48:20|486.13|480.13|486.13|480.13|486.13|480.13|486.13|480.13|0
1620928110000|2021-05-13 17:48:30|486.16|480.16|486.06|480.06|486.16|480.16|486.06|480.06|0
1620928120000|2021-05-13 17:48:40|485.96|479.96|486.02|480.02|486.02|480.02|485.94|479.94|0
1620928130000|2021-05-13 17:48:50|485.93|479.93|485.66|479.66|485.93|479.93|485.66|479.66|0
1620928140000|2021-05-13 17:49:00|485.67|479.67|485.72|479.72|485.72|479.72|485.54|479.54|0
1620928150000|2021-05-13 17:49:10|485.71|479.71|485.66|479.66|485.71|479.71|485.66|479.66|0
1620928160000|2021-05-13 17:49:20|485.63|479.63|486.09|480.09|486.09|480.09|485.63|479.63|0
1620928170000|2021-05-13 17:49:30|486.05|480.05|485.67|479.67|486.06|480.06|485.62|479.62|0
1620928180000|2021-05-13 17:49:40|485.68|479.68|485.58|479.58|485.71|479.71|485.58|479.58|0
1620928190000|2021-05-13 17:49:50|485.61|479.61|485.66|479.66|485.66|479.66|485.61|479.61|0
1620928200000|2021-05-13 17:50:00|485.65|479.65|485.91|479.91|485.91|479.91|485.65|479.65|0
1620928210000|2021-05-13 17:50:10|485.94|479.94|486.37|480.37|486.37|480.37|485.94|479.94|0
1620928220000|2021-05-13 17:50:20|486.24|480.24|486.28|480.28|486.28|480.28|486.23|480.23|0
1620928230000|2021-05-13 17:50:30|486.25|480.25|485.94|479.94|486.25|480.25|485.94|479.94|0
1620928240000|2021-05-13 17:50:40|485.97|479.97|485.89|479.89|485.97|479.97|485.89|479.89|0
1620928250000|2021-05-13 17:50:50|485.91|479.91|485.91|479.91|485.91|479.91|485.91|479.91|0
1620928260000|2021-05-13 17:51:00|485.88|479.88|485.7|479.7|485.88|479.88|485.7|479.7|0
1620928270000|2021-05-13 17:51:10|485.62|479.62|485.59|479.59|485.62|479.62|485.49|479.49|0
1620928280000|2021-05-13 17:51:20|485.57|479.57|485.63|479.63|485.63|479.63|485.57|479.57|0
1620928290000|2021-05-13 17:51:30|485.72|479.72|485.81|479.81|485.81|479.81|485.72|479.72|0
1620928300000|2021-05-13 17:51:40|485.99|479.99|486.12|480.12|486.12|480.12|485.96|479.96|0
1620928310000|2021-05-13 17:51:50|486.31|480.31|486.6|480.6|486.63|480.63|486.31|480.31|0
1620928320000|2021-05-13 17:52:00|486.44|480.44|486.46|480.46|486.47|480.47|486.44|480.44|0
1620928330000|2021-05-13 17:52:10|486.45|480.45|486.69|480.69|486.75|480.75|486.45|480.45|0
1620928340000|2021-05-13 17:52:20|486.62|480.62|486.36|480.36|486.64|480.64|486.35|480.35|0
1620928350000|2021-05-13 17:52:30|486.35|480.35|486.47|480.47|486.47|480.47|486.35|480.35|0
1620928360000|2021-05-13 17:52:40|486.5|480.5|487.17|481.17|487.17|481.17|486.5|480.5|0
1620928370000|2021-05-13 17:52:50|487.39|481.39|487.36|481.36|487.49|481.49|487.34|481.34|0
1620928380000|2021-05-13 17:53:00|487.37|481.37|487.49|481.49|487.49|481.49|487.37|481.37|0
1620928390000|2021-05-13 17:53:10|487.45|481.45|487.01|481.01|487.45|481.45|487|481|0
1620928400000|2021-05-13 17:53:20|487.16|481.16|487.16|481.16|487.16|481.16|487.15|481.15|0
1620928410000|2021-05-13 17:53:30|487.2|481.2|487.79|481.79|487.79|481.79|487.2|481.2|0
1620928420000|2021-05-13 17:53:40|487.81|481.81|487.89|481.89|487.89|481.89|487.8|481.8|0
1620928430000|2021-05-13 17:53:50|487.88|481.88|488.24|482.24|488.3|482.3|487.87|481.87|0
1620928440000|2021-05-13 17:54:00|488.23|482.23|488.15|482.15|488.24|482.24|488.05|482.05|0
1620928450000|2021-05-13 17:54:10|488.32|482.32|488.57|482.57|488.57|482.57|488.32|482.32|0
1620928460000|2021-05-13 17:54:20|488.68|482.68|488.66|482.66|488.68|482.68|488.65|482.65|0
1620928470000|2021-05-13 17:54:30|488.68|482.68|488.84|482.84|488.84|482.84|488.66|482.66|0
1620928480000|2021-05-13 17:54:40|488.87|482.87|489.39|483.39|489.39|483.39|488.87|482.87|0
1620928490000|2021-05-13 17:54:50|489.41|483.41|489.59|483.59|489.59|483.59|489.41|483.41|0
1620928500000|2021-05-13 17:55:00|489.51|483.51|489.79|483.79|489.79|483.79|489.51|483.51|0
1620928510000|2021-05-13 17:55:10|489.69|483.69|489.74|483.74|489.74|483.74|489.69|483.69|0
1620928520000|2021-05-13 17:55:20|489.8|483.8|489.97|483.97|489.97|483.97|489.8|483.8|0
1620928530000|2021-05-13 17:55:30|490.09|484.09|490.31|484.31|490.31|484.31|490.09|484.09|0
1620928540000|2021-05-13 17:55:40|490.35|484.35|490.24|484.24|490.35|484.35|490.24|484.24|0
1620928550000|2021-05-13 17:55:50|490.26|484.26|490.17|484.17|490.26|484.26|490.09|484.09|0
1620928560000|2021-05-13 17:56:00|490.24|484.24|490.15|484.15|490.24|484.24|490.11|484.11|0
1620928570000|2021-05-13 17:56:10|490.19|484.19|490.11|484.11|490.19|484.19|490.11|484.11|0
1620928580000|2021-05-13 17:56:20|490.14|484.14|490.21|484.21|490.23|484.23|490.14|484.14|0
1620928590000|2021-05-13 17:56:30|490.49|484.49|490.72|484.72|490.72|484.72|490.49|484.49|0
1620928600000|2021-05-13 17:56:40|490.75|484.75|490.66|484.66|490.79|484.79|490.66|484.66|0
1620928610000|2021-05-13 17:56:50|490.65|484.65|490.6|484.6|490.65|484.65|490.6|484.6|0
1620928620000|2021-05-13 17:57:00|490.49|484.49|490.54|484.54|490.54|484.54|490.48|484.48|0
1620928630000|2021-05-13 17:57:10|490.45|484.45|490.43|484.43|490.45|484.45|490.42|484.42|0
1620928640000|2021-05-13 17:57:20|490.42|484.42|490.19|484.19|490.42|484.42|490.19|484.19|0
1620928650000|2021-05-13 17:57:30|490.25|484.25|490.28|484.28|490.32|484.32|490.25|484.25|0
1620928660000|2021-05-13 17:57:40|490.3|484.3|490.2|484.2|490.32|484.32|490.19|484.19|0
1620928670000|2021-05-13 17:57:50|490.19|484.19|490.21|484.21|490.21|484.21|490.19|484.19|0
1620928680000|2021-05-13 17:58:00|490.25|484.25|490.26|484.26|490.26|484.26|490.18|484.18|0
1620928690000|2021-05-13 17:58:10|490.29|484.29|490.25|484.25|490.4|484.4|490.25|484.25|0
1620928700000|2021-05-13 17:58:20|490.28|484.28|490.26|484.26|490.28|484.28|490.22|484.22|0
1620928710000|2021-05-13 17:58:30|489.99|483.99|489.98|483.98|490|484|489.96|483.96|0
1620928720000|2021-05-13 17:58:40|490.04|484.04|490.16|484.16|490.17|484.17|490.04|484.04|0
1620928730000|2021-05-13 17:58:50|490.17|484.17|490.16|484.16|490.17|484.17|490.16|484.16|0
1620928740000|2021-05-13 17:59:00|490.15|484.15|489.82|483.82|490.15|484.15|489.64|483.64|0
1620928750000|2021-05-13 17:59:10|489.62|483.62|489.61|483.61|489.62|483.62|489.58|483.58|0
1620928760000|2021-05-13 17:59:20|489.62|483.62|489.65|483.65|489.65|483.65|489.62|483.62|0
1620928770000|2021-05-13 17:59:30|489.7|483.7|489.93|483.93|489.93|483.93|489.7|483.7|0
1620928780000|2021-05-13 17:59:40|489.92|483.92|489.87|483.87|489.92|483.92|489.87|483.87|0
1620928790000|2021-05-13 17:59:50|489.88|483.88|489.85|483.85|489.88|483.88|489.85|483.85|0
1620928800000|2021-05-13 18:00:00|489.86|483.86|490|484|490|484|489.86|483.86|0
1620928810000|2021-05-13 18:00:10|489.97|483.97|491.16|485.16|491.16|485.16|489.97|483.97|0
1620928820000|2021-05-13 18:00:20|491.26|485.26|491.44|485.44|491.45|485.45|491.25|485.25|0
1620928830000|2021-05-13 18:00:30|491.63|485.63|491.61|485.61|491.67|485.67|491.61|485.61|0
1620928840000|2021-05-13 18:00:40|491.59|485.59|491.65|485.65|491.65|485.65|491.59|485.59|0
1620928850000|2021-05-13 18:00:50|491.83|485.83|491.67|485.67|491.83|485.83|491.67|485.67|0
1620928860000|2021-05-13 18:01:00|491.66|485.66|491.83|485.83|491.83|485.83|491.6|485.6|0
1620928870000|2021-05-13 18:01:10|491.74|485.74|491.64|485.64|491.74|485.74|491.64|485.64|0
1620928880000|2021-05-13 18:01:20|491.65|485.65|491.55|485.55|491.65|485.65|491.55|485.55|0
1620928890000|2021-05-13 18:01:30|491.42|485.42|491.4|485.4|491.42|485.42|491.39|485.39|0
1620928900000|2021-05-13 18:01:40|491.41|485.41|491.83|485.83|491.83|485.83|491.41|485.41|0
1620928910000|2021-05-13 18:01:50|491.92|485.92|492|486|492.09|486.09|491.92|485.92|0
1620928920000|2021-05-13 18:02:00|492.01|486.01|491.98|485.98|492.04|486.04|491.98|485.98|0
1620928930000|2021-05-13 18:02:10|491.97|485.97|492.04|486.04|492.14|486.14|491.97|485.97|0
1620928940000|2021-05-13 18:02:20|492.01|486.01|492.23|486.23|492.29|486.29|492.01|486.01|0
1620928950000|2021-05-13 18:02:30|492.24|486.24|492.33|486.33|492.33|486.33|492.24|486.24|0
1620928960000|2021-05-13 18:02:40|492.54|486.54|492.56|486.56|492.57|486.57|492.54|486.54|0
1620928970000|2021-05-13 18:02:50|492.57|486.57|492.95|486.95|492.95|486.95|492.57|486.57|0
1620928980000|2021-05-13 18:03:00|492.96|486.96|493.04|487.04|493.05|487.05|492.96|486.96|0
1620928990000|2021-05-13 18:03:10|493.03|487.03|493.07|487.07|493.07|487.07|493.03|487.03|0
1620929000000|2021-05-13 18:03:20|493.05|487.05|492.86|486.86|493.05|487.05|492.76|486.76|0
1620929010000|2021-05-13 18:03:30|492.85|486.85|493|487|493|487|492.82|486.82|0
1620929020000|2021-05-13 18:03:40|492.9|486.9|492.97|486.97|493|487|492.74|486.74|0
1620929030000|2021-05-13 18:03:50|492.98|486.98|492.94|486.94|492.98|486.98|492.9|486.9|0
1620929040000|2021-05-13 18:04:00|492.85|486.85|492.87|486.87|492.87|486.87|492.85|486.85|0
1620929050000|2021-05-13 18:04:10|492.89|486.89|492.95|486.95|492.95|486.95|492.89|486.89|0
1620929060000|2021-05-13 18:04:20|492.93|486.93|493.03|487.03|493.1|487.1|492.93|486.93|0
1620929070000|2021-05-13 18:04:30|493.04|487.04|493.1|487.1|493.11|487.11|493.02|487.02|0
1620929080000|2021-05-13 18:04:40|493.14|487.14|493.22|487.22|493.24|487.24|493.14|487.14|0
1620929090000|2021-05-13 18:04:50|493.26|487.26|493.35|487.35|493.38|487.38|493.26|487.26|0
1620929100000|2021-05-13 18:05:00|493.32|487.32|493.14|487.14|493.32|487.32|493.03|487.03|0
1620929110000|2021-05-13 18:05:10|493.15|487.15|492.69|486.69|493.15|487.15|492.69|486.69|0
1620929120000|2021-05-13 18:05:20|492.7|486.7|492.72|486.72|492.72|486.72|492.7|486.7|0
1620929130000|2021-05-13 18:05:30|492.79|486.79|492.88|486.88|492.93|486.93|492.79|486.79|0
1620929140000|2021-05-13 18:05:40|492.9|486.9|493.14|487.14|493.17|487.17|492.9|486.9|0
1620929150000|2021-05-13 18:05:50|493.15|487.15|493.07|487.07|493.15|487.15|493.07|487.07|0
1620929160000|2021-05-13 18:06:00|492.89|486.89|492.9|486.9|492.91|486.91|492.88|486.88|0
1620929170000|2021-05-13 18:06:10|492.91|486.91|493|487|493.03|487.03|492.91|486.91|0
1620929180000|2021-05-13 18:06:20|492.99|486.99|493.12|487.12|493.14|487.14|492.99|486.99|0
1620929190000|2021-05-13 18:06:30|493.27|487.27|493.58|487.58|493.58|487.58|493.27|487.27|0
1620929200000|2021-05-13 18:06:40|493.57|487.57|494.3|488.3|494.3|488.3|493.57|487.57|0
1620929210000|2021-05-13 18:06:50|494.31|488.31|494.45|488.45|494.54|488.54|494.2|488.2|0
1620929220000|2021-05-13 18:07:00|494.41|488.41|494.45|488.45|494.45|488.45|494.23|488.23|0
1620929230000|2021-05-13 18:07:10|494.55|488.55|494.77|488.77|494.85|488.85|494.55|488.55|0
1620929240000|2021-05-13 18:07:20|494.75|488.75|495.23|489.23|495.23|489.23|494.75|488.75|0
1620929250000|2021-05-13 18:07:30|495.28|489.28|495.39|489.39|495.39|489.39|495.27|489.27|0
1620929260000|2021-05-13 18:07:40|495.4|489.4|495.53|489.53|495.63|489.63|495.39|489.39|0
1620929270000|2021-05-13 18:07:50|495.52|489.52|495.77|489.77|495.78|489.78|495.52|489.52|0
1620929280000|2021-05-13 18:08:00|495.68|489.68|495.81|489.81|495.81|489.81|495.68|489.68|0
1620929290000|2021-05-13 18:08:10|496.07|490.07|495.86|489.86|496.07|490.07|495.81|489.81|0
1620929300000|2021-05-13 18:08:20|495.85|489.85|495.71|489.71|495.85|489.85|495.71|489.71|0
1620929310000|2021-05-13 18:08:30|495.79|489.79|495.69|489.69|495.8|489.8|495.69|489.69|0
1620929320000|2021-05-13 18:08:40|495.68|489.68|495.69|489.69|495.69|489.69|495.68|489.68|0
1620929330000|2021-05-13 18:08:50|495.7|489.7|495.84|489.84|495.84|489.84|495.7|489.7|0
1620929340000|2021-05-13 18:09:00|495.71|489.71|495.37|489.37|495.71|489.71|495.37|489.37|0
1620929350000|2021-05-13 18:09:10|495.33|489.33|495.29|489.29|495.35|489.35|495.29|489.29|0
1620929360000|2021-05-13 18:09:20|495.31|489.31|495.5|489.5|495.5|489.5|495.31|489.31|0
1620929370000|2021-05-13 18:09:30|495.52|489.52|495.53|489.53|495.57|489.57|495.52|489.52|0
1620929380000|2021-05-13 18:09:40|495.61|489.61|495.51|489.51|495.62|489.62|495.48|489.48|0
1620929390000|2021-05-13 18:09:50|495.44|489.44|495.39|489.39|495.44|489.44|495.39|489.39|0
1620929400000|2021-05-13 18:10:00|495.45|489.45|495.44|489.44|495.45|489.45|495.44|489.44|0
1620929410000|2021-05-13 18:10:10|495.43|489.43|495.33|489.33|495.43|489.43|495.33|489.33|0
1620929420000|2021-05-13 18:10:20|495.35|489.35|495.32|489.32|495.37|489.37|495.32|489.32|0
1620929430000|2021-05-13 18:10:30|495.33|489.33|495.31|489.31|495.39|489.39|495.3|489.3|0
1620929440000|2021-05-13 18:10:40|495.22|489.22|494.96|488.96|495.22|489.22|494.96|488.96|0
1620929450000|2021-05-13 18:10:50|494.97|488.97|494.67|488.67|494.97|488.97|494.67|488.67|0
1620929460000|2021-05-13 18:11:00|494.58|488.58|494.56|488.56|494.6|488.6|494.56|488.56|0
1620929470000|2021-05-13 18:11:10|494.55|488.55|494.72|488.72|494.72|488.72|494.55|488.55|0
1620929480000|2021-05-13 18:11:20|494.68|488.68|494.75|488.75|494.95|488.95|494.67|488.67|0
1620929490000|2021-05-13 18:11:30|494.63|488.63|494.72|488.72|494.72|488.72|494.63|488.63|0
1620929500000|2021-05-13 18:11:40|494.73|488.73|494.64|488.64|494.73|488.73|494.63|488.63|0
1620929510000|2021-05-13 18:11:50|494.54|488.54|494.46|488.46|494.54|488.54|494.46|488.46|0
1620929520000|2021-05-13 18:12:00|494.32|488.32|494.35|488.35|494.35|488.35|494.27|488.27|0
1620929530000|2021-05-13 18:12:10|494.3|488.3|494.33|488.33|494.33|488.33|494.3|488.3|0
1620929540000|2021-05-13 18:12:20|494.38|488.38|494.42|488.42|494.42|488.42|494.36|488.36|0
1620929550000|2021-05-13 18:12:30|494.43|488.43|494.42|488.42|494.43|488.43|494.42|488.42|0
1620929560000|2021-05-13 18:12:40|494.38|488.38|494.28|488.28|494.39|488.39|494.28|488.28|0
1620929570000|2021-05-13 18:12:50|494.34|488.34|494.35|488.35|494.35|488.35|494.31|488.31|0
1620929580000|2021-05-13 18:13:00|494.41|488.41|494.42|488.42|494.42|488.42|494.41|488.41|0
1620929590000|2021-05-13 18:13:10|494.41|488.41|494.35|488.35|494.41|488.41|494.35|488.35|0
1620929600000|2021-05-13 18:13:20|494.36|488.36|494.51|488.51|494.52|488.52|494.35|488.35|0
1620929610000|2021-05-13 18:13:30|494.63|488.63|494.71|488.71|494.71|488.71|494.63|488.63|0
1620929620000|2021-05-13 18:13:40|494.7|488.7|494.71|488.71|494.71|488.71|494.7|488.7|0
1620929630000|2021-05-13 18:13:50|494.7|488.7|494.78|488.78|494.79|488.79|494.7|488.7|0
1620929640000|2021-05-13 18:14:00|494.6|488.6|494.54|488.54|494.61|488.61|494.53|488.53|0
1620929650000|2021-05-13 18:14:10|494.53|488.53|494.57|488.57|494.57|488.57|494.53|488.53|0
1620929660000|2021-05-13 18:14:20|494.58|488.58|494.58|488.58|494.58|488.58|494.58|488.58|0
1620929670000|2021-05-13 18:14:30|494.57|488.57|494.53|488.53|494.57|488.57|494.44|488.44|0
1620929680000|2021-05-13 18:14:40|494.49|488.49|494.49|488.49|494.49|488.49|494.49|488.49|0
1620929690000|2021-05-13 18:14:50|494.5|488.5|494.55|488.55|494.57|488.57|494.5|488.5|0
1620929700000|2021-05-13 18:15:00|494.54|488.54|494.52|488.52|494.57|488.57|494.52|488.52|0
1620929710000|2021-05-13 18:15:10|494.51|488.51|494.51|488.51|494.51|488.51|494.5|488.5|0
1620929720000|2021-05-13 18:15:20|494.52|488.52|494.52|488.52|494.52|488.52|494.52|488.52|0
1620929730000|2021-05-13 18:15:30|494.49|488.49|494.21|488.21|494.49|488.49|494.21|488.21|0
1620929740000|2021-05-13 18:15:40|494.06|488.06|493.98|487.98|494.06|488.06|493.98|487.98|0
1620929750000|2021-05-13 18:15:50|493.97|487.97|493.36|487.36|493.97|487.97|493.36|487.36|0
1620929760000|2021-05-13 18:16:00|493.33|487.33|493.14|487.14|493.33|487.33|493.14|487.14|0
1620929770000|2021-05-13 18:16:10|493.17|487.17|493.3|487.3|493.3|487.3|493.15|487.15|0
1620929780000|2021-05-13 18:16:20|493.32|487.32|493.55|487.55|493.55|487.55|493.32|487.32|0
1620929790000|2021-05-13 18:16:30|493.59|487.59|493.56|487.56|493.6|487.6|493.56|487.56|0
1620929800000|2021-05-13 18:16:40|493.58|487.58|493.37|487.37|493.58|487.58|493.37|487.37|0
1620929810000|2021-05-13 18:16:50|493.31|487.31|493.1|487.1|493.31|487.31|493.1|487.1|0
1620929820000|2021-05-13 18:17:00|493.28|487.28|493.31|487.31|493.31|487.31|493.28|487.28|0
1620929830000|2021-05-13 18:17:10|493.32|487.32|493.51|487.51|493.51|487.51|493.32|487.32|0
1620929840000|2021-05-13 18:17:20|493.48|487.48|493.4|487.4|493.48|487.48|493.4|487.4|0
1620929850000|2021-05-13 18:17:30|493.37|487.37|492.79|486.79|493.37|487.37|492.79|486.79|0
1620929860000|2021-05-13 18:17:40|492.5|486.5|492.33|486.33|492.5|486.5|492.33|486.33|0
1620929870000|2021-05-13 18:17:50|492.34|486.34|492.32|486.32|492.34|486.34|492.31|486.31|0
1620929880000|2021-05-13 18:18:00|492.31|486.31|492.37|486.37|492.42|486.42|492.21|486.21|0
1620929890000|2021-05-13 18:18:10|492.39|486.39|492.39|486.39|492.39|486.39|492.31|486.31|0
1620929900000|2021-05-13 18:18:20|492.4|486.4|492.06|486.06|492.4|486.4|492.06|486.06|0
1620929910000|2021-05-13 18:18:30|492.04|486.04|492.02|486.02|492.04|486.04|492.02|486.02|0
1620929920000|2021-05-13 18:18:40|492.01|486.01|491.68|485.68|492.01|486.01|491.68|485.68|0
1620929930000|2021-05-13 18:18:50|491.65|485.65|491.72|485.72|491.72|485.72|491.62|485.62|0
1620929940000|2021-05-13 18:19:00|491.71|485.71|491.7|485.7|491.72|485.72|491.69|485.69|0
1620929950000|2021-05-13 18:19:10|491.73|485.73|491.68|485.68|491.73|485.73|491.68|485.68|0
1620929960000|2021-05-13 18:19:20|491.59|485.59|491.64|485.64|491.64|485.64|491.59|485.59|0
1620929970000|2021-05-13 18:19:30|491.7|485.7|491.35|485.35|491.7|485.7|491.34|485.34|0
1620929980000|2021-05-13 18:19:40|491.26|485.26|491.16|485.16|491.26|485.26|491.16|485.16|0
1620929990000|2021-05-13 18:19:50|491.14|485.14|491.1|485.1|491.14|485.14|491.07|485.07|0
1620930000000|2021-05-13 18:20:00|491.11|485.11|491.2|485.2|491.2|485.2|491.11|485.11|0
1620930010000|2021-05-13 18:20:10|491.23|485.23|491.32|485.32|491.32|485.32|491.23|485.23|0
1620930020000|2021-05-13 18:20:20|491.61|485.61|491.55|485.55|491.61|485.61|491.55|485.55|0
1620930030000|2021-05-13 18:20:30|491.74|485.74|492.14|486.14|492.14|486.14|491.74|485.74|0
1620930040000|2021-05-13 18:20:40|492.2|486.2|492.76|486.76|492.81|486.81|492.18|486.18|0
1620930050000|2021-05-13 18:20:50|492.73|486.73|492.77|486.77|492.77|486.77|492.57|486.57|0
1620930060000|2021-05-13 18:21:00|492.84|486.84|492.84|486.84|492.84|486.84|492.84|486.84|0
1620930070000|2021-05-13 18:21:10|492.78|486.78|492.61|486.61|492.78|486.78|492.61|486.61|0
1620930080000|2021-05-13 18:21:20|492.62|486.62|492.65|486.65|492.66|486.66|492.62|486.62|0
1620930090000|2021-05-13 18:21:30|492.66|486.66|492.72|486.72|492.72|486.72|492.66|486.66|0
1620930100000|2021-05-13 18:21:40|492.75|486.75|492.73|486.73|492.78|486.78|492.73|486.73|0
1620930110000|2021-05-13 18:21:50|492.83|486.83|492.73|486.73|492.9|486.9|492.73|486.73|0
1620930120000|2021-05-13 18:22:00|492.74|486.74|492.72|486.72|492.75|486.75|492.72|486.72|0
1620930130000|2021-05-13 18:22:10|492.73|486.73|492.63|486.63|492.75|486.75|492.63|486.63|0
1620930140000|2021-05-13 18:22:20|492.64|486.64|492.7|486.7|492.7|486.7|492.64|486.64|0
1620930150000|2021-05-13 18:22:30|492.64|486.64|492.72|486.72|492.73|486.73|492.64|486.64|0
1620930160000|2021-05-13 18:22:40|492.73|486.73|492.91|486.91|492.92|486.92|492.73|486.73|0
1620930170000|2021-05-13 18:22:50|492.87|486.87|492.18|486.18|492.87|486.87|492.18|486.18|0
1620930180000|2021-05-13 18:23:00|492.12|486.12|492.01|486.01|492.12|486.12|492.01|486.01|0
1620930190000|2021-05-13 18:23:10|491.98|485.98|491.97|485.97|491.98|485.98|491.97|485.97|0
1620930200000|2021-05-13 18:23:20|491.98|485.98|492.06|486.06|492.06|486.06|491.97|485.97|0
1620930210000|2021-05-13 18:23:30|492.08|486.08|492.07|486.07|492.16|486.16|492.07|486.07|0
1620930220000|2021-05-13 18:23:40|492.11|486.11|492.03|486.03|492.11|486.11|492.03|486.03|0
1620930230000|2021-05-13 18:23:50|492.02|486.02|492.02|486.02|492.03|486.03|492.02|486.02|0
1620930240000|2021-05-13 18:24:00|492.03|486.03|492.37|486.37|492.37|486.37|492.03|486.03|0
1620930250000|2021-05-13 18:24:10|492.61|486.61|492.68|486.68|492.68|486.68|492.61|486.61|0
1620930260000|2021-05-13 18:24:20|492.77|486.77|492.64|486.64|492.77|486.77|492.64|486.64|0
1620930270000|2021-05-13 18:24:30|492.67|486.67|492.65|486.65|492.7|486.7|492.65|486.65|0
1620930280000|2021-05-13 18:24:40|492.63|486.63|492.47|486.47|492.63|486.63|492.47|486.47|0
1620930290000|2021-05-13 18:24:50|492.57|486.57|492.6|486.6|492.6|486.6|492.57|486.57|0
1620930300000|2021-05-13 18:25:00|492.59|486.59|492.46|486.46|492.62|486.62|492.45|486.45|0
1620930310000|2021-05-13 18:25:10|492.65|486.65|492.89|486.89|492.89|486.89|492.65|486.65|0
1620930320000|2021-05-13 18:25:20|492.93|486.93|493.09|487.09|493.09|487.09|492.93|486.93|0
1620930340000|2021-05-13 18:25:40|493.16|487.16|493.29|487.29|493.29|487.29|493.16|487.16|0
1620930350000|2021-05-13 18:25:50|493.38|487.38|493.39|487.39|493.41|487.41|493.38|487.38|0
1620930360000|2021-05-13 18:26:00|493.38|487.38|493.3|487.3|493.38|487.38|493.29|487.29|0
1620930370000|2021-05-13 18:26:10|493.29|487.29|493.29|487.29|493.29|487.29|493.29|487.29|0
1620930380000|2021-05-13 18:26:20|493.3|487.3|493.31|487.31|493.31|487.31|493.3|487.3|0
1620930390000|2021-05-13 18:26:30|493.32|487.32|493.35|487.35|493.35|487.35|493.32|487.32|0
1620930400000|2021-05-13 18:26:40|493.28|487.28|492.71|486.71|493.28|487.28|492.71|486.71|0
1620930410000|2021-05-13 18:26:50|492.61|486.61|492.53|486.53|492.61|486.61|492.52|486.52|0
1620930420000|2021-05-13 18:27:00|492.54|486.54|492.29|486.29|492.54|486.54|492.19|486.19|0
1620930430000|2021-05-13 18:27:10|492.3|486.3|492.3|486.3|492.3|486.3|492.3|486.3|0
1620930440000|2021-05-13 18:27:20|492.33|486.33|492.24|486.24|492.34|486.34|492.24|486.24|0
1620930450000|2021-05-13 18:27:30|492.21|486.21|492.11|486.11|492.21|486.21|492.1|486.1|0
1620930460000|2021-05-13 18:27:40|492.12|486.12|492.23|486.23|492.23|486.23|492.05|486.05|0
1620930470000|2021-05-13 18:27:50|492.22|486.22|492.53|486.53|492.53|486.53|492.22|486.22|0
1620930480000|2021-05-13 18:28:00|492.54|486.54|492.61|486.61|492.61|486.61|492.54|486.54|0
1620930490000|2021-05-13 18:28:10|492.64|486.64|492.84|486.84|492.84|486.84|492.64|486.64|0
1620930500000|2021-05-13 18:28:20|492.83|486.83|492.83|486.83|492.83|486.83|492.83|486.83|0
1620930510000|2021-05-13 18:28:30|493.06|487.06|493.23|487.23|493.25|487.25|493.06|487.06|0
1620930520000|2021-05-13 18:28:40|493.26|487.26|493.29|487.29|493.33|487.33|493.26|487.26|0
1620930530000|2021-05-13 18:28:50|493.28|487.28|493|487|493.28|487.28|493|487|0
1620930540000|2021-05-13 18:29:00|493.01|487.01|493|487|493.01|487.01|492.98|486.98|0
1620930550000|2021-05-13 18:29:10|492.99|486.99|493|487|493|487|492.99|486.99|0
1620930560000|2021-05-13 18:29:20|493.18|487.18|493.5|487.5|493.5|487.5|493.18|487.18|0
1620930570000|2021-05-13 18:29:30|493.49|487.49|493.58|487.58|493.58|487.58|493.49|487.49|0
1620930580000|2021-05-13 18:29:40|493.67|487.67|493.71|487.71|493.71|487.71|493.67|487.67|0
1620930590000|2021-05-13 18:29:50|493.74|487.74|493.75|487.75|493.75|487.75|493.71|487.71|0
1620930600000|2021-05-13 18:30:00|493.72|487.72|493.64|487.64|493.8|487.8|493.64|487.64|0
1620930610000|2021-05-13 18:30:10|493.65|487.65|493.63|487.63|493.65|487.65|493.54|487.54|0
1620930620000|2021-05-13 18:30:20|493.49|487.49|493.37|487.37|493.49|487.49|493.37|487.37|0
1620930630000|2021-05-13 18:30:30|493.36|487.36|493.31|487.31|493.36|487.36|493.31|487.31|0
1620930640000|2021-05-13 18:30:40|493.32|487.32|493.35|487.35|493.35|487.35|493.32|487.32|0
1620930650000|2021-05-13 18:30:50|493.38|487.38|493.38|487.38|493.39|487.39|493.38|487.38|0
1620930660000|2021-05-13 18:31:00|493.35|487.35|493.32|487.32|493.35|487.35|493.32|487.32|0
1620930670000|2021-05-13 18:31:10|493.33|487.33|493.25|487.25|493.33|487.33|493.25|487.25|0
1620930680000|2021-05-13 18:31:20|493.19|487.19|493.28|487.28|493.28|487.28|493.19|487.19|0
1620930690000|2021-05-13 18:31:30|493.31|487.31|493.37|487.37|493.38|487.38|493.29|487.29|0
1620930700000|2021-05-13 18:31:40|493.34|487.34|493.1|487.1|493.38|487.38|493.09|487.09|0
1620930710000|2021-05-13 18:31:50|493.09|487.09|492.9|486.9|493.09|487.09|492.86|486.86|0
1620930720000|2021-05-13 18:32:00|492.85|486.85|493.14|487.14|493.14|487.14|492.85|486.85|0
1620930730000|2021-05-13 18:32:10|493.06|487.06|493.06|487.06|493.06|487.06|493.05|487.05|0
1620930740000|2021-05-13 18:32:20|493.02|487.02|493.06|487.06|493.06|487.06|493.02|487.02|0
1620930750000|2021-05-13 18:32:30|492.97|486.97|492.93|486.93|492.97|486.97|492.91|486.91|0
1620930760000|2021-05-13 18:32:40|493.02|487.02|493.03|487.03|493.04|487.04|493.01|487.01|0
1620930770000|2021-05-13 18:32:50|493.04|487.04|492.88|486.88|493.11|487.11|492.88|486.88|0
1620930780000|2021-05-13 18:33:00|492.87|486.87|492.61|486.61|492.87|486.87|492.61|486.61|0
1620930790000|2021-05-13 18:33:10|492.52|486.52|492.55|486.55|492.55|486.55|492.52|486.52|0
1620930800000|2021-05-13 18:33:20|492.52|486.52|492.42|486.42|492.52|486.52|492.39|486.39|0
1620930810000|2021-05-13 18:33:30|492.4|486.4|492.41|486.41|492.42|486.42|492.4|486.4|0
1620930820000|2021-05-13 18:33:40|492.51|486.51|492.54|486.54|492.54|486.54|492.51|486.51|0
1620930830000|2021-05-13 18:33:50|492.81|486.81|492.96|486.96|492.97|486.97|492.81|486.81|0
1620930840000|2021-05-13 18:34:00|492.95|486.95|492.78|486.78|492.95|486.95|492.76|486.76|0
1620930850000|2021-05-13 18:34:10|492.69|486.69|492.69|486.69|492.69|486.69|492.69|486.69|0
1620930870000|2021-05-13 18:34:30|492.79|486.79|492.98|486.98|492.98|486.98|492.79|486.79|0
1620930880000|2021-05-13 18:34:40|493|487|493.37|487.37|493.37|487.37|493|487|0
1620930890000|2021-05-13 18:34:50|493.4|487.4|493.44|487.44|493.44|487.44|493.4|487.4|0
1620930900000|2021-05-13 18:35:00|493.45|487.45|493.73|487.73|493.73|487.73|493.45|487.45|0
1620930910000|2021-05-13 18:35:10|493.76|487.76|493.73|487.73|493.76|487.76|493.72|487.72|0
1620930920000|2021-05-13 18:35:20|493.72|487.72|493.76|487.76|493.76|487.76|493.72|487.72|0
1620930930000|2021-05-13 18:35:30|493.75|487.75|493.75|487.75|493.75|487.75|493.75|487.75|0
1620930940000|2021-05-13 18:35:40|493.78|487.78|493.9|487.9|493.9|487.9|493.78|487.78|0
1620930950000|2021-05-13 18:35:50|493.87|487.87|493.78|487.78|493.87|487.87|493.78|487.78|0
1620930960000|2021-05-13 18:36:00|493.79|487.79|493.81|487.81|493.81|487.81|493.79|487.79|0
1620930970000|2021-05-13 18:36:10|493.82|487.82|493.95|487.95|493.95|487.95|493.82|487.82|0
1620930980000|2021-05-13 18:36:20|493.96|487.96|494.12|488.12|494.12|488.12|493.95|487.95|0
1620930990000|2021-05-13 18:36:30|494.2|488.2|494.63|488.63|494.63|488.63|494.2|488.2|0
1620931000000|2021-05-13 18:36:40|494.64|488.64|494.95|488.95|494.95|488.95|494.64|488.64|0
1620931010000|2021-05-13 18:36:50|495.01|489.01|495.05|489.05|495.06|489.06|495|489|0
1620931020000|2021-05-13 18:37:00|495.11|489.11|495.12|489.12|495.12|489.12|495.11|489.11|0
1620931030000|2021-05-13 18:37:10|495.11|489.11|495.14|489.14|495.14|489.14|495.11|489.11|0
1620931040000|2021-05-13 18:37:20|495.11|489.11|495.08|489.08|495.11|489.11|495.02|489.02|0
1620931050000|2021-05-13 18:37:30|495.09|489.09|495.05|489.05|495.09|489.09|495.05|489.05|0
1620931060000|2021-05-13 18:37:40|495.06|489.06|495.06|489.06|495.06|489.06|495.06|489.06|0
1620931070000|2021-05-13 18:37:50|495.03|489.03|495.02|489.02|495.03|489.03|495.02|489.02|0
1620931080000|2021-05-13 18:38:00|495.05|489.05|495.05|489.05|495.05|489.05|495.05|489.05|0
1620931090000|2021-05-13 18:38:10|495.04|489.04|495.23|489.23|495.27|489.27|495.04|489.04|0
1620931100000|2021-05-13 18:38:20|495.17|489.17|495.2|489.2|495.2|489.2|495.17|489.17|0
1620931110000|2021-05-13 18:38:30|495.24|489.24|495.42|489.42|495.42|489.42|495.2|489.2|0
1620931120000|2021-05-13 18:38:40|495.41|489.41|495.55|489.55|495.55|489.55|495.41|489.41|0
1620931130000|2021-05-13 18:38:50|495.53|489.53|496|490|496|490|495.52|489.52|0
1620931140000|2021-05-13 18:39:00|495.99|489.99|496.05|490.05|496.08|490.08|495.99|489.99|0
1620931150000|2021-05-13 18:39:10|495.96|489.96|495.77|489.77|495.96|489.96|495.77|489.77|0
1620931160000|2021-05-13 18:39:20|495.79|489.79|495.88|489.88|495.92|489.92|495.79|489.79|0
1620931170000|2021-05-13 18:39:30|495.9|489.9|495.85|489.85|495.91|489.91|495.82|489.82|0
1620931180000|2021-05-13 18:39:40|495.83|489.83|495.86|489.86|495.87|489.87|495.82|489.82|0
1620931190000|2021-05-13 18:39:50|495.87|489.87|495.86|489.86|495.87|489.87|495.86|489.86|0
1620931200000|2021-05-13 18:40:00|495.87|489.87|495.87|489.87|495.87|489.87|495.85|489.85|0
1620931210000|2021-05-13 18:40:10|495.88|489.88|495.67|489.67|495.88|489.88|495.66|489.66|0
1620931220000|2021-05-13 18:40:20|495.66|489.66|495.18|489.18|495.66|489.66|495.18|489.18|0
1620931230000|2021-05-13 18:40:30|495.28|489.28|495.4|489.4|495.48|489.48|495.26|489.26|0
1620931240000|2021-05-13 18:40:40|495.44|489.44|495.44|489.44|495.44|489.44|495.44|489.44|0
1620931250000|2021-05-13 18:40:50|495.43|489.43|495.58|489.58|495.58|489.58|495.43|489.43|0
1620931260000|2021-05-13 18:41:00|495.64|489.64|495.99|489.99|495.99|489.99|495.64|489.64|0
1620931270000|2021-05-13 18:41:10|496.03|490.03|496.33|490.33|496.33|490.33|496.01|490.01|0
1620931280000|2021-05-13 18:41:20|496.51|490.51|496.5|490.5|496.51|490.51|496.5|490.5|0
1620931290000|2021-05-13 18:41:30|496.52|490.52|496.73|490.73|496.74|490.74|496.52|490.52|0
1620931300000|2021-05-13 18:41:40|496.63|490.63|496.47|490.47|496.63|490.63|496.47|490.47|0
1620931310000|2021-05-13 18:41:50|496.48|490.48|496.6|490.6|496.6|490.6|496.48|490.48|0
1620931320000|2021-05-13 18:42:00|496.69|490.69|496.47|490.47|496.69|490.69|496.47|490.47|0
1620931330000|2021-05-13 18:42:10|496.48|490.48|496.48|490.48|496.48|490.48|496.48|490.48|0
1620931340000|2021-05-13 18:42:20|496.47|490.47|496.47|490.47|496.47|490.47|496.47|490.47|0
1620931350000|2021-05-13 18:42:30|496.49|490.49|496.52|490.52|496.52|490.52|496.49|490.49|0
1620931360000|2021-05-13 18:42:40|496.56|490.56|496.64|490.64|496.64|490.64|496.56|490.56|0
1620931370000|2021-05-13 18:42:50|496.73|490.73|496.69|490.69|496.73|490.73|496.69|490.69|0
1620931380000|2021-05-13 18:43:00|496.6|490.6|496.57|490.57|496.6|490.6|496.55|490.55|0
1620931390000|2021-05-13 18:43:10|496.56|490.56|496.59|490.59|496.6|490.6|496.56|490.56|0
1620931400000|2021-05-13 18:43:20|496.66|490.66|496.86|490.86|496.86|490.86|496.66|490.66|0
1620931410000|2021-05-13 18:43:30|496.96|490.96|497.06|491.06|497.06|491.06|496.96|490.96|0
1620931420000|2021-05-13 18:43:40|497.11|491.11|497.27|491.27|497.3|491.3|497.11|491.11|0
1620931430000|2021-05-13 18:43:50|497.3|491.3|497.16|491.16|497.3|491.3|497|491|0
1620931440000|2021-05-13 18:44:00|497.19|491.19|497.21|491.21|497.21|491.21|497.18|491.18|0
1620931450000|2021-05-13 18:44:10|497.28|491.28|497.42|491.42|497.42|491.42|497.28|491.28|0
1620931460000|2021-05-13 18:44:20|497.41|491.41|497.34|491.34|497.41|491.41|497.32|491.32|0
1620931470000|2021-05-13 18:44:30|497.35|491.35|497.29|491.29|497.35|491.35|497.29|491.29|0
1620931480000|2021-05-13 18:44:40|497.31|491.31|497.3|491.3|497.4|491.4|497.3|491.3|0
1620931490000|2021-05-13 18:44:50|497.2|491.2|497.2|491.2|497.2|491.2|497.2|491.2|0
1620931500000|2021-05-13 18:45:00|497.14|491.14|497.27|491.27|497.28|491.28|497.14|491.14|0
1620931510000|2021-05-13 18:45:10|497.28|491.28|497.3|491.3|497.3|491.3|497.28|491.28|0
1620931520000|2021-05-13 18:45:20|497.35|491.35|497.7|491.7|497.71|491.71|497.35|491.35|0
1620931530000|2021-05-13 18:45:30|497.71|491.71|497.73|491.73|497.8|491.8|497.68|491.68|0
1620931540000|2021-05-13 18:45:40|497.68|491.68|497.5|491.5|497.68|491.68|497.5|491.5|0
1620931550000|2021-05-13 18:45:50|497.52|491.52|496.88|490.88|497.52|491.52|496.88|490.88|0
1620931560000|2021-05-13 18:46:00|496.81|490.81|496.28|490.28|496.81|490.81|496.28|490.28|0
1620931570000|2021-05-13 18:46:10|496.31|490.31|496.3|490.3|496.5|490.5|496.3|490.3|0
1620931580000|2021-05-13 18:46:20|496.39|490.39|496.25|490.25|496.39|490.39|496.25|490.25|0
1620931590000|2021-05-13 18:46:30|496.28|490.28|496.21|490.21|496.28|490.28|496.21|490.21|0
1620931600000|2021-05-13 18:46:40|496.3|490.3|496.3|490.3|496.3|490.3|496.3|490.3|0
1620931610000|2021-05-13 18:46:50|496.29|490.29|496.53|490.53|496.53|490.53|496.29|490.29|0
1620931620000|2021-05-13 18:47:00|496.43|490.43|496.57|490.57|496.59|490.59|496.43|490.43|0
1620931630000|2021-05-13 18:47:10|496.54|490.54|497|491|497|491|496.54|490.54|0
1620931640000|2021-05-13 18:47:20|497.08|491.08|497.11|491.11|497.2|491.2|497.05|491.05|0
1620931650000|2021-05-13 18:47:30|497.05|491.05|497.06|491.06|497.06|491.06|497.05|491.05|0
1620931660000|2021-05-13 18:47:40|497.07|491.07|497|491|497.15|491.15|497|491|0
1620931670000|2021-05-13 18:47:50|496.91|490.91|496.82|490.82|496.92|490.92|496.78|490.78|0
1620931680000|2021-05-13 18:48:00|496.81|490.81|496.7|490.7|496.86|490.86|496.7|490.7|0
1620931690000|2021-05-13 18:48:10|496.64|490.64|496.62|490.62|496.64|490.64|496.58|490.58|0
1620931700000|2021-05-13 18:48:20|496.55|490.55|496.4|490.4|496.55|490.55|496.4|490.4|0
1620931710000|2021-05-13 18:48:30|496.37|490.37|496.3|490.3|496.37|490.37|496.18|490.18|0
1620931730000|2021-05-13 18:48:50|496.31|490.31|496.23|490.23|496.31|490.31|496.23|490.23|0
1620931740000|2021-05-13 18:49:00|496.15|490.15|496.15|490.15|496.15|490.15|496.15|490.15|0
1620931750000|2021-05-13 18:49:10|496.06|490.06|496.2|490.2|496.2|490.2|496.06|490.06|0
1620931760000|2021-05-13 18:49:20|496.19|490.19|496.17|490.17|496.19|490.19|496.15|490.15|0
1620931770000|2021-05-13 18:49:30|496.06|490.06|495.98|489.98|496.18|490.18|495.98|489.98|0
1620931780000|2021-05-13 18:49:40|495.95|489.95|496.04|490.04|496.04|490.04|495.95|489.95|0
1620931810000|2021-05-13 18:50:10|496.01|490.01|496.01|490.01|496.01|490.01|496.01|490.01|0
1620931820000|2021-05-13 18:50:20|496|490|495.97|489.97|496|490|495.97|489.97|0
1620931830000|2021-05-13 18:50:30|495.86|489.86|495.74|489.74|495.86|489.86|495.74|489.74|0
1620931840000|2021-05-13 18:50:40|495.75|489.75|495.29|489.29|495.75|489.75|495.29|489.29|0
1620931850000|2021-05-13 18:50:50|495.26|489.26|495.3|489.3|495.38|489.38|495.26|489.26|0
1620931860000|2021-05-13 18:51:00|495.1|489.1|495.15|489.15|495.15|489.15|495.1|489.1|0
1620931870000|2021-05-13 18:51:10|495.09|489.09|495.03|489.03|495.09|489.09|495.03|489.03|0
1620931880000|2021-05-13 18:51:20|494.99|488.99|495.21|489.21|495.21|489.21|494.99|488.99|0
1620931890000|2021-05-13 18:51:30|495.22|489.22|495.23|489.23|495.23|489.23|495.21|489.21|0
1620931900000|2021-05-13 18:51:40|495.2|489.2|495.11|489.11|495.2|489.2|495.11|489.11|0
1620931910000|2021-05-13 18:51:50|495.12|489.12|495.18|489.18|495.18|489.18|495.12|489.12|0
1620931920000|2021-05-13 18:52:00|495.19|489.19|495.25|489.25|495.25|489.25|495.18|489.18|0
1620931930000|2021-05-13 18:52:10|495.34|489.34|495.35|489.35|495.35|489.35|495.34|489.34|0
1620931940000|2021-05-13 18:52:20|495.38|489.38|495.42|489.42|495.42|489.42|495.38|489.38|0
1620931950000|2021-05-13 18:52:30|495.52|489.52|495.23|489.23|495.55|489.55|495.22|489.22|0
1620931960000|2021-05-13 18:52:40|495.13|489.13|494.96|488.96|495.13|489.13|494.96|488.96|0
1620931970000|2021-05-13 18:52:50|494.76|488.76|494.7|488.7|494.76|488.76|494.6|488.6|0
1620931980000|2021-05-13 18:53:00|494.72|488.72|494.71|488.71|494.73|488.73|494.7|488.7|0
1620931990000|2021-05-13 18:53:10|494.97|488.97|495.11|489.11|495.11|489.11|494.97|488.97|0
1620932000000|2021-05-13 18:53:20|495.1|489.1|495.14|489.14|495.14|489.14|495.1|489.1|0
1620932010000|2021-05-13 18:53:30|495.15|489.15|495.17|489.17|495.17|489.17|495.13|489.13|0
1620932020000|2021-05-13 18:53:40|495.16|489.16|495.08|489.08|495.17|489.17|495.08|489.08|0
1620932030000|2021-05-13 18:53:50|495.09|489.09|495.05|489.05|495.09|489.09|495.05|489.05|0
1620932040000|2021-05-13 18:54:00|495.06|489.06|494.99|488.99|495.06|489.06|494.91|488.91|0
1620932050000|2021-05-13 18:54:10|494.95|488.95|494.95|488.95|494.95|488.95|494.92|488.92|0
1620932060000|2021-05-13 18:54:20|494.94|488.94|494.92|488.92|494.94|488.94|494.91|488.91|0
1620932070000|2021-05-13 18:54:30|494.93|488.93|494.87|488.87|495.01|489.01|494.75|488.75|0
1620932080000|2021-05-13 18:54:40|494.86|488.86|494.89|488.89|494.89|488.89|494.86|488.86|0
1620932090000|2021-05-13 18:54:50|494.98|488.98|495|489|495.02|489.02|494.95|488.95|0
1620932100000|2021-05-13 18:55:00|495.01|489.01|495.06|489.06|495.06|489.06|495.01|489.01|0
1620932110000|2021-05-13 18:55:10|495.05|489.05|495.13|489.13|495.16|489.16|495.05|489.05|0
1620932120000|2021-05-13 18:55:20|495.05|489.05|494.75|488.75|495.05|489.05|494.75|488.75|0
1620932130000|2021-05-13 18:55:30|494.74|488.74|494.35|488.35|494.74|488.74|494.35|488.35|0
1620932140000|2021-05-13 18:55:40|494.39|488.39|494.38|488.38|494.48|488.48|494.2|488.2|0
1620932150000|2021-05-13 18:55:50|494.37|488.37|494.69|488.69|494.69|488.69|494.37|488.37|0
1620932160000|2021-05-13 18:56:00|494.65|488.65|494.85|488.85|494.85|488.85|494.65|488.65|0
1620932170000|2021-05-13 18:56:10|494.83|488.83|494.56|488.56|494.83|488.83|494.56|488.56|0
1620932180000|2021-05-13 18:56:20|494.43|488.43|494.36|488.36|494.47|488.47|494.36|488.36|0
1620932190000|2021-05-13 18:56:30|494.45|488.45|494.44|488.44|494.45|488.45|494.43|488.43|0
1620932200000|2021-05-13 18:56:40|494.43|488.43|494.53|488.53|494.56|488.56|494.43|488.43|0
1620932210000|2021-05-13 18:56:50|494.5|488.5|493.92|487.92|494.5|488.5|493.92|487.92|0
1620932220000|2021-05-13 18:57:00|493.93|487.93|494.04|488.04|494.04|488.04|493.84|487.84|0
1620932230000|2021-05-13 18:57:10|494.05|488.05|494.23|488.23|494.23|488.23|494.05|488.05|0
1620932240000|2021-05-13 18:57:20|494.22|488.22|494.23|488.23|494.23|488.23|494.21|488.21|0
1620932250000|2021-05-13 18:57:30|494.26|488.26|494.28|488.28|494.28|488.28|494.26|488.26|0
1620932260000|2021-05-13 18:57:40|494.25|488.25|494.2|488.2|494.25|488.25|494.2|488.2|0
1620932270000|2021-05-13 18:57:50|494.11|488.11|494.11|488.11|494.11|488.11|494.11|488.11|0
1620932280000|2021-05-13 18:58:00|494.12|488.12|494.11|488.11|494.12|488.12|494.11|488.11|0
1620932290000|2021-05-13 18:58:10|494.1|488.1|493.92|487.92|494.1|488.1|493.92|487.92|0
1620932300000|2021-05-13 18:58:20|493.93|487.93|493.71|487.71|493.93|487.93|493.7|487.7|0
1620932310000|2021-05-13 18:58:30|493.58|487.58|493.47|487.47|493.71|487.71|493.47|487.47|0
1620932320000|2021-05-13 18:58:40|493.41|487.41|493.46|487.46|493.56|487.56|493.4|487.4|0
1620932330000|2021-05-13 18:58:50|493.33|487.33|493.37|487.37|493.47|487.47|493.33|487.33|0
1620932340000|2021-05-13 18:59:00|493.5|487.5|493.29|487.29|493.5|487.5|493.27|487.27|0
1620932350000|2021-05-13 18:59:10|493.19|487.19|493.19|487.19|493.29|487.29|493.18|487.18|0
1620932360000|2021-05-13 18:59:20|493.29|487.29|493.42|487.42|493.42|487.42|493.17|487.17|0
1620932370000|2021-05-13 18:59:30|493.33|487.33|493.24|487.24|493.43|487.43|493.23|487.23|0
1620932380000|2021-05-13 18:59:40|493.21|487.21|492.72|486.72|493.21|487.21|492.72|486.72|0
1620932390000|2021-05-13 18:59:50|492.81|486.81|492.65|486.65|492.93|486.93|492.65|486.65|0
1620932400000|2021-05-13 19:00:00|492.74|486.74|492.78|486.78|492.89|486.89|492.74|486.74|0
1620932410000|2021-05-13 19:00:10|492.79|486.79|492.78|486.78|492.9|486.9|492.74|486.74|0
1620932420000|2021-05-13 19:00:20|492.79|486.79|492.79|486.79|492.85|486.85|492.66|486.66|0
1620932430000|2021-05-13 19:00:30|492.81|486.81|492.75|486.75|492.81|486.81|492.68|486.68|0
1620932440000|2021-05-13 19:00:40|492.66|486.66|492.89|486.89|492.89|486.89|492.66|486.66|0
1620932450000|2021-05-13 19:00:50|492.76|486.76|492.81|486.81|492.91|486.91|492.69|486.69|0
1620932460000|2021-05-13 19:01:00|492.66|486.66|492.73|486.73|492.78|486.78|492.66|486.66|0
1620932470000|2021-05-13 19:01:10|492.72|486.72|492.77|486.77|492.77|486.77|492.62|486.62|0
1620932480000|2021-05-13 19:01:20|492.86|486.86|493.15|487.15|493.23|487.23|492.86|486.86|0
1620932490000|2021-05-13 19:01:30|493.12|487.12|493.56|487.56|493.65|487.65|493.12|487.12|0
1620932500000|2021-05-13 19:01:40|493.54|487.54|493.54|487.54|493.54|487.54|493.54|487.54|0
1620932510000|2021-05-13 19:01:50|493.56|487.56|493.56|487.56|493.57|487.57|493.56|487.56|0
1620932520000|2021-05-13 19:02:00|493.66|487.66|493.82|487.82|493.82|487.82|493.66|487.66|0
1620932530000|2021-05-13 19:02:10|493.83|487.83|493.82|487.82|493.85|487.85|493.82|487.82|0
1620932540000|2021-05-13 19:02:20|493.83|487.83|493.52|487.52|493.83|487.83|493.52|487.52|0
1620932550000|2021-05-13 19:02:30|493.53|487.53|493.5|487.5|493.53|487.53|493.5|487.5|0
1620932560000|2021-05-13 19:02:40|493.31|487.31|493.3|487.3|493.33|487.33|493.3|487.3|0
1620932570000|2021-05-13 19:02:50|493.31|487.31|493.27|487.27|493.31|487.31|493.23|487.23|0
1620932580000|2021-05-13 19:03:00|493.36|487.36|493.35|487.35|493.36|487.36|493.33|487.33|0
1620932590000|2021-05-13 19:03:10|493.33|487.33|493.14|487.14|493.37|487.37|493.14|487.14|0
1620932600000|2021-05-13 19:03:20|493.15|487.15|493.07|487.07|493.15|487.15|493.07|487.07|0
1620932610000|2021-05-13 19:03:30|493.06|487.06|493.31|487.31|493.31|487.31|493.06|487.06|0
1620932620000|2021-05-13 19:03:40|493.26|487.26|493.26|487.26|493.26|487.26|493.25|487.25|0
1620932630000|2021-05-13 19:03:50|493.25|487.25|493.29|487.29|493.29|487.29|493.25|487.25|0
1620932640000|2021-05-13 19:04:00|493.35|487.35|493.22|487.22|493.35|487.35|493.22|487.22|0
1620932650000|2021-05-13 19:04:10|493.21|487.21|493.21|487.21|493.21|487.21|493.21|487.21|0
1620932660000|2021-05-13 19:04:20|493.2|487.2|493.06|487.06|493.23|487.23|493.06|487.06|0
1620932670000|2021-05-13 19:04:30|493.07|487.07|493.28|487.28|493.28|487.28|493.06|487.06|0
1620932680000|2021-05-13 19:04:40|493.25|487.25|493.24|487.24|493.26|487.26|493.24|487.24|0
1620932690000|2021-05-13 19:04:50|493.23|487.23|493.08|487.08|493.23|487.23|493.08|487.08|0
1620932700000|2021-05-13 19:05:00|492.98|486.98|493|487|493|487|492.98|486.98|0
1620932710000|2021-05-13 19:05:10|493.28|487.28|493.44|487.44|493.44|487.44|493.28|487.28|0
1620932720000|2021-05-13 19:05:20|493.42|487.42|493.41|487.41|493.42|487.42|493.41|487.41|0
1620932730000|2021-05-13 19:05:30|493.51|487.51|493.51|487.51|493.51|487.51|493.51|487.51|0
1620932740000|2021-05-13 19:05:40|493.57|487.57|493.47|487.47|493.57|487.57|493.47|487.47|0
1620932750000|2021-05-13 19:05:50|493.46|487.46|493.33|487.33|493.46|487.46|493.33|487.33|0
1620932760000|2021-05-13 19:06:00|493.32|487.32|493.02|487.02|493.32|487.32|493.02|487.02|0
1620932770000|2021-05-13 19:06:10|493.03|487.03|493.01|487.01|493.04|487.04|493.01|487.01|0
1620932780000|2021-05-13 19:06:20|493.68|487.68|493.72|487.72|493.72|487.72|493.65|487.65|0
1620932790000|2021-05-13 19:06:30|493.69|487.69|493.82|487.82|493.82|487.82|493.69|487.69|0
1620932800000|2021-05-13 19:06:40|493.91|487.91|493.98|487.98|493.98|487.98|493.91|487.91|0
1620932810000|2021-05-13 19:06:50|493.97|487.97|493.88|487.88|493.97|487.97|493.88|487.88|0
1620932820000|2021-05-13 19:07:00|493.89|487.89|494.04|488.04|494.04|488.04|493.89|487.89|0
1620932830000|2021-05-13 19:07:10|494.07|488.07|494.08|488.08|494.09|488.09|494.07|488.07|0
1620932840000|2021-05-13 19:07:20|494.06|488.06|493.95|487.95|494.06|488.06|493.95|487.95|0
1620932850000|2021-05-13 19:07:30|493.96|487.96|493.95|487.95|493.96|487.96|493.95|487.95|0
1620932860000|2021-05-13 19:07:40|493.94|487.94|494.07|488.07|494.07|488.07|493.94|487.94|0
1620932870000|2021-05-13 19:07:50|494.17|488.17|494.18|488.18|494.18|488.18|494.17|488.17|0
1620932880000|2021-05-13 19:08:00|494.17|488.17|494.17|488.17|494.19|488.19|494.17|488.17|0
1620932900000|2021-05-13 19:08:20|494.21|488.21|494.41|488.41|494.41|488.41|494.21|488.21|0
1620932910000|2021-05-13 19:08:30|494.4|488.4|494.42|488.42|494.43|488.43|494.4|488.4|0
1620932920000|2021-05-13 19:08:40|494.43|488.43|494.7|488.7|494.71|488.71|494.43|488.43|0
1620932930000|2021-05-13 19:08:50|494.71|488.71|494.7|488.7|494.71|488.71|494.69|488.69|0
1620932940000|2021-05-13 19:09:00|494.69|488.69|494.84|488.84|494.84|488.84|494.66|488.66|0
1620932950000|2021-05-13 19:09:10|494.85|488.85|494.94|488.94|494.94|488.94|494.85|488.85|0
1620932960000|2021-05-13 19:09:20|494.95|488.95|494.97|488.97|494.97|488.97|494.95|488.95|0
1620932970000|2021-05-13 19:09:30|494.94|488.94|494.92|488.92|494.98|488.98|494.92|488.92|0
1620932980000|2021-05-13 19:09:40|494.9|488.9|495.03|489.03|495.03|489.03|494.9|488.9|0
1620932990000|2021-05-13 19:09:50|495.06|489.06|495.34|489.34|495.34|489.34|495.06|489.06|0
1620933000000|2021-05-13 19:10:00|495.25|489.25|495.24|489.24|495.25|489.25|495.24|489.24|0
1620933010000|2021-05-13 19:10:10|495.25|489.25|495.05|489.05|495.26|489.26|495.05|489.05|0
1620933020000|2021-05-13 19:10:20|495|489|494.99|488.99|495|489|494.99|488.99|0
1620933030000|2021-05-13 19:10:30|495|489|494.58|488.58|495|489|494.57|488.57|0
1620933040000|2021-05-13 19:10:40|494.49|488.49|494.3|488.3|494.49|488.49|494.3|488.3|0
1620933050000|2021-05-13 19:10:50|494.07|488.07|493.92|487.92|494.08|488.08|493.89|487.89|0
1620933060000|2021-05-13 19:11:00|494.01|488.01|493.98|487.98|494.02|488.02|493.95|487.95|0
1620933070000|2021-05-13 19:11:10|494.17|488.17|494.13|488.13|494.2|488.2|494.13|488.13|0
1620933080000|2021-05-13 19:11:20|494.14|488.14|494.14|488.14|494.17|488.17|494.14|488.14|0
1620933090000|2021-05-13 19:11:30|494.12|488.12|494.03|488.03|494.3|488.3|494.03|488.03|0
1620933100000|2021-05-13 19:11:40|493.93|487.93|493.74|487.74|493.93|487.93|493.74|487.74|0
1620933110000|2021-05-13 19:11:50|493.75|487.75|493.69|487.69|493.78|487.78|493.69|487.69|0
1620933120000|2021-05-13 19:12:00|493.63|487.63|493.63|487.63|493.63|487.63|493.63|487.63|0
1620933130000|2021-05-13 19:12:10|493.62|487.62|493.61|487.61|493.67|487.67|493.61|487.61|0
1620933140000|2021-05-13 19:12:20|493.52|487.52|493.23|487.23|493.52|487.52|493.19|487.19|0
1620933150000|2021-05-13 19:12:30|493.24|487.24|493.38|487.38|493.38|487.38|493.24|487.24|0
1620933160000|2021-05-13 19:12:40|493.34|487.34|493.4|487.4|493.4|487.4|493.3|487.3|0
1620933170000|2021-05-13 19:12:50|493.41|487.41|493.41|487.41|493.41|487.41|493.41|487.41|0
1620933180000|2021-05-13 19:13:00|493.48|487.48|493.47|487.47|493.48|487.48|493.47|487.47|0
1620933190000|2021-05-13 19:13:10|493.43|487.43|493.46|487.46|493.52|487.52|493.43|487.43|0
1620933200000|2021-05-13 19:13:20|493.49|487.49|493.46|487.46|493.49|487.49|493.46|487.46|0
1620933210000|2021-05-13 19:13:30|493.45|487.45|493.05|487.05|493.45|487.45|493.05|487.05|0
1620933220000|2021-05-13 19:13:40|492.83|486.83|492.98|486.98|492.98|486.98|492.83|486.83|0
1620933230000|2021-05-13 19:13:50|492.8|486.8|493.1|487.1|493.19|487.19|492.8|486.8|0
1620933240000|2021-05-13 19:14:00|493.09|487.09|493.34|487.34|493.34|487.34|493.09|487.09|0
1620933250000|2021-05-13 19:14:10|493.33|487.33|493.3|487.3|493.34|487.34|493.3|487.3|0
1620933260000|2021-05-13 19:14:20|493.15|487.15|493.04|487.04|493.15|487.15|493.01|487.01|0
1620933270000|2021-05-13 19:14:30|493.11|487.11|493.12|487.12|493.12|487.12|493.11|487.11|0
1620933280000|2021-05-13 19:14:40|493.03|487.03|493.11|487.11|493.11|487.11|493.03|487.03|0
1620933290000|2021-05-13 19:14:50|493.13|487.13|493.2|487.2|493.23|487.23|493.13|487.13|0
1620933300000|2021-05-13 19:15:00|493.19|487.19|493.33|487.33|493.33|487.33|493.19|487.19|0
1620933310000|2021-05-13 19:15:10|493.24|487.24|493.25|487.25|493.25|487.25|493.24|487.24|0
1620933320000|2021-05-13 19:15:20|493.35|487.35|493.38|487.38|493.38|487.38|493.35|487.35|0
1620933330000|2021-05-13 19:15:30|493.52|487.52|493.53|487.53|493.53|487.53|493.52|487.52|0
1620933340000|2021-05-13 19:15:40|493.56|487.56|493.55|487.55|493.59|487.59|493.55|487.55|0
1620933350000|2021-05-13 19:15:50|493.83|487.83|494.07|488.07|494.07|488.07|493.83|487.83|0
1620933360000|2021-05-13 19:16:00|494.08|488.08|494.35|488.35|494.35|488.35|494.08|488.08|0
1620933370000|2021-05-13 19:16:10|494.42|488.42|494.37|488.37|494.42|488.42|494.37|488.37|0
1620933380000|2021-05-13 19:16:20|494.41|488.41|494.35|488.35|494.41|488.41|494.26|488.26|0
1620933390000|2021-05-13 19:16:30|494.37|488.37|494.46|488.46|494.46|488.46|494.35|488.35|0
1620933400000|2021-05-13 19:16:40|494.37|488.37|494.36|488.36|494.37|488.37|494.36|488.36|0
1620933410000|2021-05-13 19:16:50|494.34|488.34|494.34|488.34|494.34|488.34|494.34|488.34|0
1620933420000|2021-05-13 19:17:00|494.35|488.35|494.2|488.2|494.35|488.35|494.2|488.2|0
1620933430000|2021-05-13 19:17:10|494.35|488.35|494.42|488.42|494.42|488.42|494.35|488.35|0
1620933440000|2021-05-13 19:17:20|494.43|488.43|494.43|488.43|494.44|488.44|494.43|488.43|0
1620933450000|2021-05-13 19:17:30|494.47|488.47|494.46|488.46|494.47|488.47|494.46|488.46|0
1620933460000|2021-05-13 19:17:40|494.47|488.47|494.62|488.62|494.63|488.63|494.47|488.47|0
1620933470000|2021-05-13 19:17:50|494.74|488.74|494.64|488.64|494.74|488.74|494.62|488.62|0
1620933480000|2021-05-13 19:18:00|494.63|488.63|494.63|488.63|494.64|488.64|494.63|488.63|0
1620933490000|2021-05-13 19:18:10|494.64|488.64|494.64|488.64|494.64|488.64|494.64|488.64|0
1620933500000|2021-05-13 19:18:20|494.65|488.65|494.54|488.54|494.66|488.66|494.53|488.53|0
1620933510000|2021-05-13 19:18:30|494.53|488.53|494.47|488.47|494.53|488.53|494.46|488.46|0
1620933520000|2021-05-13 19:18:40|494.46|488.46|494.19|488.19|494.46|488.46|494.19|488.19|0
1620933530000|2021-05-13 19:18:50|494.1|488.1|494.07|488.07|494.1|488.1|494.07|488.07|0
1620933540000|2021-05-13 19:19:00|494.08|488.08|494.26|488.26|494.26|488.26|494.07|488.07|0
1620933550000|2021-05-13 19:19:10|494.03|488.03|493.85|487.85|494.03|488.03|493.85|487.85|0
1620933560000|2021-05-13 19:19:20|493.82|487.82|493.83|487.83|493.83|487.83|493.81|487.81|0
1620933570000|2021-05-13 19:19:30|493.92|487.92|493.92|487.92|493.92|487.92|493.9|487.9|0
1620933580000|2021-05-13 19:19:40|494.01|488.01|494|488|494.09|488.09|494|488|0
1620933590000|2021-05-13 19:19:50|493.97|487.97|493.97|487.97|493.97|487.97|493.97|487.97|0
1620933600000|2021-05-13 19:20:00|494.17|488.17|494.08|488.08|494.17|488.17|494.08|488.08|0
1620933610000|2021-05-13 19:20:10|494.17|488.17|494.02|488.02|494.18|488.18|494.02|488.02|0
1620933620000|2021-05-13 19:20:20|494.01|488.01|493.93|487.93|494.11|488.11|493.93|487.93|0
1620933630000|2021-05-13 19:20:30|493.94|487.94|493.69|487.69|493.94|487.94|493.69|487.69|0
1620933640000|2021-05-13 19:20:40|493.78|487.78|493.88|487.88|493.91|487.91|493.78|487.78|0
1620933650000|2021-05-13 19:20:50|493.87|487.87|493.88|487.88|493.88|487.88|493.87|487.87|0
1620933660000|2021-05-13 19:21:00|493.97|487.97|493.97|487.97|493.97|487.97|493.97|487.97|0
1620933670000|2021-05-13 19:21:10|493.94|487.94|493.96|487.96|493.96|487.96|493.93|487.93|0
1620933680000|2021-05-13 19:21:20|493.93|487.93|493.93|487.93|493.93|487.93|493.93|487.93|0
1620933690000|2021-05-13 19:21:30|493.91|487.91|493.91|487.91|493.91|487.91|493.91|487.91|0
1620933700000|2021-05-13 19:21:40|494.03|488.03|494.03|488.03|494.03|488.03|494.03|488.03|0
1620933710000|2021-05-13 19:21:50|494.05|488.05|494.05|488.05|494.05|488.05|494.05|488.05|0
1620933720000|2021-05-13 19:22:00|494.06|488.06|494.04|488.04|494.06|488.06|494.03|488.03|0
1620933730000|2021-05-13 19:22:10|494.05|488.05|494.02|488.02|494.09|488.09|494.02|488.02|0
1620933740000|2021-05-13 19:22:20|494.03|488.03|493.52|487.52|494.03|488.03|493.52|487.52|0
1620933750000|2021-05-13 19:22:30|493.45|487.45|493.06|487.06|493.45|487.45|493.06|487.06|0
1620933760000|2021-05-13 19:22:40|493.15|487.15|493.15|487.15|493.18|487.18|493.15|487.15|0
1620933770000|2021-05-13 19:22:50|493.24|487.24|493.33|487.33|493.34|487.34|493.24|487.24|0
1620933780000|2021-05-13 19:23:00|493.34|487.34|493.35|487.35|493.35|487.35|493.33|487.33|0
1620933790000|2021-05-13 19:23:10|493.44|487.44|493.44|487.44|493.44|487.44|493.44|487.44|0
1620933800000|2021-05-13 19:23:20|493.41|487.41|493.41|487.41|493.41|487.41|493.41|487.41|0
1620933810000|2021-05-13 19:23:30|493.42|487.42|493.45|487.45|493.45|487.45|493.42|487.42|0
1620933820000|2021-05-13 19:23:40|493.46|487.46|493.78|487.78|493.78|487.78|493.46|487.46|0
1620933830000|2021-05-13 19:23:50|493.77|487.77|493.84|487.84|493.84|487.84|493.74|487.74|0
1620933840000|2021-05-13 19:24:00|493.75|487.75|493.72|487.72|493.75|487.75|493.72|487.72|0
1620933850000|2021-05-13 19:24:10|493.76|487.76|493.75|487.75|493.76|487.76|493.75|487.75|0
1620933860000|2021-05-13 19:24:20|493.73|487.73|493.78|487.78|493.78|487.78|493.7|487.7|0
1620933870000|2021-05-13 19:24:30|493.82|487.82|493.82|487.82|493.82|487.82|493.82|487.82|0
1620933880000|2021-05-13 19:24:40|493.91|487.91|493.92|487.92|493.92|487.92|493.91|487.91|0
1620933890000|2021-05-13 19:24:50|493.91|487.91|494.03|488.03|494.03|488.03|493.9|487.9|0
1620933900000|2021-05-13 19:25:00|494.04|488.04|494.13|488.13|494.13|488.13|494.04|488.04|0
1620933910000|2021-05-13 19:25:10|494.22|488.22|494.13|488.13|494.22|488.22|494.13|488.13|0
1620933920000|2021-05-13 19:25:20|494.16|488.16|494.07|488.07|494.16|488.16|494.07|488.07|0
1620933930000|2021-05-13 19:25:30|494.08|488.08|494.13|488.13|494.13|488.13|494.07|488.07|0
1620933940000|2021-05-13 19:25:40|494.15|488.15|494.33|488.33|494.33|488.33|494.15|488.15|0
1620933950000|2021-05-13 19:25:50|494.31|488.31|494.31|488.31|494.32|488.32|494.31|488.31|0
1620933960000|2021-05-13 19:26:00|494.28|488.28|494.37|488.37|494.37|488.37|494.11|488.11|0
1620933970000|2021-05-13 19:26:10|494.34|488.34|494.3|488.3|494.36|488.36|494.3|488.3|0
1620933980000|2021-05-13 19:26:20|494.36|488.36|494.25|488.25|494.37|488.37|494.25|488.25|0
1620933990000|2021-05-13 19:26:30|494.22|488.22|494.18|488.18|494.22|488.22|494.18|488.18|0
1620934000000|2021-05-13 19:26:40|494.27|488.27|494.26|488.26|494.27|488.27|494.26|488.26|0
1620934010000|2021-05-13 19:26:50|494.25|488.25|494.07|488.07|494.25|488.25|494.07|488.07|0
1620934020000|2021-05-13 19:27:00|494.14|488.14|494.09|488.09|494.15|488.15|494.09|488.09|0
1620934030000|2021-05-13 19:27:10|494|488|494.03|488.03|494.03|488.03|493.99|487.99|0
1620934040000|2021-05-13 19:27:20|494.04|488.04|494.19|488.19|494.19|488.19|494.04|488.04|0
1620934050000|2021-05-13 19:27:30|494.13|488.13|494.06|488.06|494.13|488.13|494.06|488.06|0
1620934060000|2021-05-13 19:27:40|493.97|487.97|493.95|487.95|493.97|487.97|493.95|487.95|0
1620934070000|2021-05-13 19:27:50|493.99|487.99|493.99|487.99|493.99|487.99|493.99|487.99|0
1620934080000|2021-05-13 19:28:00|494.29|488.29|494.34|488.34|494.38|488.38|494.28|488.28|0
1620934090000|2021-05-13 19:28:10|494.35|488.35|494.27|488.27|494.36|488.36|494.26|488.26|0
1620934100000|2021-05-13 19:28:20|494.26|488.26|494.24|488.24|494.26|488.26|494.23|488.23|0
1620934110000|2021-05-13 19:28:30|493.86|487.86|493.73|487.73|493.86|487.86|493.73|487.73|0
1620934120000|2021-05-13 19:28:40|493.65|487.65|493.85|487.85|493.85|487.85|493.65|487.65|0
1620934130000|2021-05-13 19:28:50|493.87|487.87|493.79|487.79|493.87|487.87|493.78|487.78|0
1620934140000|2021-05-13 19:29:00|493.7|487.7|493.75|487.75|493.75|487.75|493.69|487.69|0
1620934150000|2021-05-13 19:29:10|493.76|487.76|493.78|487.78|493.79|487.79|493.76|487.76|0
1620934160000|2021-05-13 19:29:20|493.79|487.79|493.85|487.85|493.85|487.85|493.79|487.79|0
1620934170000|2021-05-13 19:29:30|493.89|487.89|494.06|488.06|494.06|488.06|493.89|487.89|0
1620934180000|2021-05-13 19:29:40|494.1|488.1|494.22|488.22|494.22|488.22|494.1|488.1|0
1620934190000|2021-05-13 19:29:50|494.21|488.21|494.21|488.21|494.21|488.21|494.21|488.21|0
1620934200000|2021-05-13 19:30:00|494.23|488.23|494.45|488.45|494.45|488.45|494.23|488.23|0
1620934210000|2021-05-13 19:30:10|494.35|488.35|494.45|488.45|494.45|488.45|494.35|488.35|0
1620934220000|2021-05-13 19:30:20|494.4|488.4|494.82|488.82|494.82|488.82|494.29|488.29|0
1620934230000|2021-05-13 19:30:30|494.83|488.83|494.98|488.98|494.99|488.99|494.83|488.83|0
1620934240000|2021-05-13 19:30:40|494.89|488.89|494.95|488.95|494.96|488.96|494.89|488.89|0
1620934250000|2021-05-13 19:30:50|494.94|488.94|495.12|489.12|495.13|489.13|494.94|488.94|0
1620934260000|2021-05-13 19:31:00|495.14|489.14|495.22|489.22|495.23|489.23|495.13|489.13|0
1620934270000|2021-05-13 19:31:10|495.23|489.23|495.22|489.22|495.23|489.23|495.19|489.19|0
1620934280000|2021-05-13 19:31:20|495.23|489.23|495.29|489.29|495.29|489.29|495.23|489.23|0
1620934290000|2021-05-13 19:31:30|495.25|489.25|495.37|489.37|495.43|489.43|495.24|489.24|0
1620934300000|2021-05-13 19:31:40|495.41|489.41|495.55|489.55|495.55|489.55|495.41|489.41|0
1620934310000|2021-05-13 19:31:50|495.54|489.54|495.69|489.69|495.69|489.69|495.54|489.54|0
1620934320000|2021-05-13 19:32:00|495.82|489.82|495.79|489.79|495.94|489.94|495.79|489.79|0
1620934330000|2021-05-13 19:32:10|495.81|489.81|495.81|489.81|495.81|489.81|495.81|489.81|0
1620934340000|2021-05-13 19:32:20|495.71|489.71|495.85|489.85|495.85|489.85|495.7|489.7|0
1620934350000|2021-05-13 19:32:30|495.95|489.95|496.04|490.04|496.04|490.04|495.95|489.95|0
1620934360000|2021-05-13 19:32:40|496.03|490.03|496.04|490.04|496.06|490.06|496.03|490.03|0
1620934370000|2021-05-13 19:32:50|496.06|490.06|496.06|490.06|496.06|490.06|496.06|490.06|0
1620934390000|2021-05-13 19:33:10|495.97|489.97|495.96|489.96|495.97|489.97|495.96|489.96|0
1620934400000|2021-05-13 19:33:20|495.97|489.97|495.97|489.97|495.98|489.98|495.95|489.95|0
1620934410000|2021-05-13 19:33:30|495.98|489.98|495.98|489.98|496.11|490.11|495.98|489.98|0
1620934420000|2021-05-13 19:33:40|495.89|489.89|495.85|489.85|495.89|489.89|495.85|489.85|0
1620934430000|2021-05-13 19:33:50|495.86|489.86|495.86|489.86|495.86|489.86|495.85|489.85|0
1620934440000|2021-05-13 19:34:00|495.82|489.82|495.64|489.64|495.82|489.82|495.64|489.64|0
1620934450000|2021-05-13 19:34:10|495.62|489.62|495.58|489.58|495.62|489.62|495.58|489.58|0
1620934460000|2021-05-13 19:34:20|495.49|489.49|495.5|489.5|495.5|489.5|495.49|489.49|0
1620934470000|2021-05-13 19:34:30|495.56|489.56|495.88|489.88|495.88|489.88|495.56|489.56|0
1620934480000|2021-05-13 19:34:40|495.92|489.92|495.92|489.92|495.92|489.92|495.92|489.92|0
1620934490000|2021-05-13 19:34:50|495.91|489.91|495.84|489.84|495.95|489.95|495.84|489.84|0
1620934500000|2021-05-13 19:35:00|495.91|489.91|495.9|489.9|495.91|489.91|495.9|489.9|0
1620934510000|2021-05-13 19:35:10|495.91|489.91|496|490|496|490|495.78|489.78|0
1620934520000|2021-05-13 19:35:20|496.13|490.13|496.18|490.18|496.18|490.18|496.12|490.12|0
1620934530000|2021-05-13 19:35:30|496.19|490.19|496.18|490.18|496.19|490.19|496.09|490.09|0
1620934540000|2021-05-13 19:35:40|496.22|490.22|496.25|490.25|496.25|490.25|496.22|490.22|0
1620934550000|2021-05-13 19:35:50|496.22|490.22|496.07|490.07|496.24|490.24|496.07|490.07|0
1620934560000|2021-05-13 19:36:00|496.16|490.16|496.12|490.12|496.21|490.21|496.08|490.08|0
1620934570000|2021-05-13 19:36:10|496.21|490.21|496.2|490.2|496.21|490.21|496.12|490.12|0
1620934580000|2021-05-13 19:36:20|496.18|490.18|496.17|490.17|496.18|490.18|496.17|490.17|0
1620934590000|2021-05-13 19:36:30|496.15|490.15|495.77|489.77|496.15|490.15|495.77|489.77|0
1620934600000|2021-05-13 19:36:40|495.78|489.78|495.75|489.75|495.78|489.78|495.75|489.75|0
1620934610000|2021-05-13 19:36:50|495.76|489.76|495.65|489.65|495.76|489.76|495.65|489.65|0
1620934620000|2021-05-13 19:37:00|495.56|489.56|495.65|489.65|495.65|489.65|495.56|489.56|0
1620934630000|2021-05-13 19:37:10|495.66|489.66|495.82|489.82|495.82|489.82|495.66|489.66|0
1620934640000|2021-05-13 19:37:20|495.72|489.72|495.92|489.92|495.94|489.94|495.72|489.72|0
1620934650000|2021-05-13 19:37:30|495.89|489.89|496.02|490.02|496.04|490.04|495.89|489.89|0
1620934660000|2021-05-13 19:37:40|495.92|489.92|495.86|489.86|495.95|489.95|495.85|489.85|0
1620934670000|2021-05-13 19:37:50|495.89|489.89|495.89|489.89|495.89|489.89|495.89|489.89|0
1620934680000|2021-05-13 19:38:00|495.93|489.93|495.92|489.92|495.93|489.93|495.92|489.92|0
1620934700000|2021-05-13 19:38:20|495.83|489.83|495.83|489.83|495.83|489.83|495.83|489.83|0
1620934710000|2021-05-13 19:38:30|495.86|489.86|495.83|489.83|495.86|489.86|495.82|489.82|0
1620934720000|2021-05-13 19:38:40|495.8|489.8|495.82|489.82|495.82|489.82|495.79|489.79|0
1620934730000|2021-05-13 19:38:50|495.85|489.85|495.87|489.87|495.87|489.87|495.85|489.85|0
1620934740000|2021-05-13 19:39:00|495.86|489.86|495.88|489.88|495.9|489.9|495.86|489.86|0
1620934750000|2021-05-13 19:39:10|495.9|489.9|495.9|489.9|495.9|489.9|495.9|489.9|0
1620934760000|2021-05-13 19:39:20|495.91|489.91|495.92|489.92|495.92|489.92|495.91|489.91|0
1620934770000|2021-05-13 19:39:30|495.89|489.89|495.88|489.88|495.89|489.89|495.88|489.88|0
1620934780000|2021-05-13 19:39:40|495.89|489.89|495.8|489.8|495.89|489.89|495.8|489.8|0
1620934790000|2021-05-13 19:39:50|495.81|489.81|495.9|489.9|495.9|489.9|495.81|489.81|0
1620934800000|2021-05-13 19:40:00|496.01|490.01|496|490|496.01|490.01|495.95|489.95|0
1620934810000|2021-05-13 19:40:10|495.96|489.96|496|490|496|490|495.96|489.96|0
1620934820000|2021-05-13 19:40:20|495.95|489.95|495.95|489.95|495.96|489.96|495.95|489.95|0
1620934830000|2021-05-13 19:40:30|495.91|489.91|495.92|489.92|495.94|489.94|495.91|489.91|0
1620934840000|2021-05-13 19:40:40|496.22|490.22|496.22|490.22|496.22|490.22|496.22|490.22|0
1620934850000|2021-05-13 19:40:50|496.23|490.23|496.07|490.07|496.23|490.23|496.07|490.07|0
1620934860000|2021-05-13 19:41:00|495.98|489.98|495.95|489.95|495.98|489.98|495.95|489.95|0
1620934870000|2021-05-13 19:41:10|495.96|489.96|496.01|490.01|496.01|490.01|495.96|489.96|0
1620934880000|2021-05-13 19:41:20|496.07|490.07|495.97|489.97|496.07|490.07|495.97|489.97|0
1620934890000|2021-05-13 19:41:30|495.98|489.98|495.98|489.98|495.99|489.99|495.97|489.97|0
1620934900000|2021-05-13 19:41:40|496.08|490.08|496.08|490.08|496.11|490.11|496.08|490.08|0
1620934910000|2021-05-13 19:41:50|496.09|490.09|496.09|490.09|496.09|490.09|496.09|490.09|0
1620934920000|2021-05-13 19:42:00|496.1|490.1|496.15|490.15|496.15|490.15|496.1|490.1|0
1620934930000|2021-05-13 19:42:10|496.14|490.14|496.14|490.14|496.14|490.14|496.14|490.14|0
1620934940000|2021-05-13 19:42:20|496.24|490.24|496.15|490.15|496.24|490.24|496.14|490.14|0
1620934950000|2021-05-13 19:42:30|496.14|490.14|496.18|490.18|496.18|490.18|496.14|490.14|0
1620934960000|2021-05-13 19:42:40|496.17|490.17|496.14|490.14|496.17|490.17|496.14|490.14|0
1620934970000|2021-05-13 19:42:50|496.15|490.15|496.38|490.38|496.38|490.38|496.15|490.15|0
1620934980000|2021-05-13 19:43:00|496.43|490.43|496.38|490.38|496.43|490.43|496.38|490.38|0
1620934990000|2021-05-13 19:43:10|496.36|490.36|496.3|490.3|496.36|490.36|496.3|490.3|0
1620935000000|2021-05-13 19:43:20|496.31|490.31|496.31|490.31|496.31|490.31|496.28|490.28|0
1620935010000|2021-05-13 19:43:30|496.33|490.33|496.34|490.34|496.34|490.34|496.33|490.33|0
1620935020000|2021-05-13 19:43:40|496.24|490.24|496.06|490.06|496.24|490.24|496.06|490.06|0
1620935030000|2021-05-13 19:43:50|496.04|490.04|496.05|490.05|496.05|490.05|496.04|490.04|0
1620935040000|2021-05-13 19:44:00|496.09|490.09|496.18|490.18|496.18|490.18|496.09|490.09|0
1620935050000|2021-05-13 19:44:10|496.19|490.19|496.23|490.23|496.28|490.28|496.18|490.18|0
1620935060000|2021-05-13 19:44:20|496.21|490.21|496.2|490.2|496.21|490.21|496.2|490.2|0
1620935070000|2021-05-13 19:44:30|496.21|490.21|496.17|490.17|496.21|490.21|496.17|490.17|0
1620935080000|2021-05-13 19:44:40|496.18|490.18|496.16|490.16|496.18|490.18|496.16|490.16|0
1620935090000|2021-05-13 19:44:50|496.53|490.53|496.62|490.62|496.62|490.62|496.53|490.53|0
1620935100000|2021-05-13 19:45:00|496.65|490.65|496.72|490.72|496.73|490.73|496.64|490.64|0
1620935110000|2021-05-13 19:45:10|496.71|490.71|496.73|490.73|496.73|490.73|496.71|490.71|0
1620935120000|2021-05-13 19:45:20|496.72|490.72|496.71|490.71|496.72|490.72|496.71|490.71|0
1620935130000|2021-05-13 19:45:30|496.68|490.68|496.65|490.65|496.69|490.69|496.65|490.65|0
1620935140000|2021-05-13 19:45:40|496.56|490.56|496.23|490.23|496.56|490.56|496.13|490.13|0
1620935150000|2021-05-13 19:45:50|496.22|490.22|496.22|490.22|496.22|490.22|496.22|490.22|0
1620935160000|2021-05-13 19:46:00|496.21|490.21|496.38|490.38|496.38|490.38|496.21|490.21|0
1620935170000|2021-05-13 19:46:10|496.46|490.46|496.46|490.46|496.46|490.46|496.46|490.46|0
1620935180000|2021-05-13 19:46:20|496.37|490.37|496.39|490.39|496.39|490.39|496.27|490.27|0
1620935200000|2021-05-13 19:46:40|496.35|490.35|496.34|490.34|496.43|490.43|496.34|490.34|0
1620935210000|2021-05-13 19:46:50|496.36|490.36|496.4|490.4|496.4|490.4|496.36|490.36|0
1620935220000|2021-05-13 19:47:00|496.5|490.5|496.53|490.53|496.53|490.53|496.47|490.47|0
1620935230000|2021-05-13 19:47:10|496.54|490.54|496.43|490.43|496.54|490.54|496.43|490.43|0
1620935240000|2021-05-13 19:47:20|496.41|490.41|496.38|490.38|496.42|490.42|496.38|490.38|0
1620935250000|2021-05-13 19:47:30|496.36|490.36|496.06|490.06|496.36|490.36|496.06|490.06|0
1620935260000|2021-05-13 19:47:40|496.16|490.16|496.17|490.17|496.17|490.17|496.13|490.13|0
1620935270000|2021-05-13 19:47:50|496.14|490.14|496.17|490.17|496.17|490.17|496.14|490.14|0
1620935280000|2021-05-13 19:48:00|496.23|490.23|496.26|490.26|496.26|490.26|496.23|490.23|0
1620935290000|2021-05-13 19:48:10|496.29|490.29|496.3|490.3|496.32|490.32|496.29|490.29|0
1620935300000|2021-05-13 19:48:20|496.23|490.23|496.25|490.25|496.25|490.25|496.23|490.23|0
1620935310000|2021-05-13 19:48:30|496.2|490.2|496.14|490.14|496.2|490.2|496.14|490.14|0
1620935320000|2021-05-13 19:48:40|496.13|490.13|496|490|496.13|490.13|496|490|0
1620935330000|2021-05-13 19:48:50|495.99|489.99|495.95|489.95|495.99|489.99|495.95|489.95|0
1620935340000|2021-05-13 19:49:00|495.89|489.89|496.01|490.01|496.04|490.04|495.89|489.89|0
1620935350000|2021-05-13 19:49:10|496.03|490.03|496|490|496.03|490.03|496|490|0
1620935360000|2021-05-13 19:49:20|495.87|489.87|495.84|489.84|495.87|489.87|495.84|489.84|0
1620935370000|2021-05-13 19:49:30|495.94|489.94|496.3|490.3|496.39|490.39|495.94|489.94|0
1620935380000|2021-05-13 19:49:40|496.31|490.31|496.42|490.42|496.47|490.47|496.31|490.31|0
1620935390000|2021-05-13 19:49:50|496.47|490.47|496.47|490.47|496.47|490.47|496.47|490.47|0
1620935400000|2021-05-13 19:50:00|496.49|490.49|495.88|489.88|496.49|490.49|495.88|489.88|0
1620935410000|2021-05-13 19:50:10|495.92|489.92|495.98|489.98|495.98|489.98|495.92|489.92|0
1620935420000|2021-05-13 19:50:20|495.99|489.99|496.08|490.08|496.08|490.08|495.98|489.98|0
1620935430000|2021-05-13 19:50:30|496.07|490.07|496.12|490.12|496.12|490.12|496.07|490.07|0
1620935440000|2021-05-13 19:50:40|496.15|490.15|496.25|490.25|496.25|490.25|496.15|490.15|0
1620935460000|2021-05-13 19:51:00|496.27|490.27|496.24|490.24|496.31|490.31|496.24|490.24|0
1620935470000|2021-05-13 19:51:10|496.23|490.23|496.09|490.09|496.23|490.23|496.08|490.08|0
1620935480000|2021-05-13 19:51:20|496.08|490.08|495.91|489.91|496.08|490.08|495.91|489.91|0
1620935490000|2021-05-13 19:51:30|495.88|489.88|495.99|489.99|495.99|489.99|495.88|489.88|0
1620935500000|2021-05-13 19:51:40|495.96|489.96|496.07|490.07|496.07|490.07|495.96|489.96|0
1620935510000|2021-05-13 19:51:50|496.05|490.05|496.05|490.05|496.05|490.05|496.05|490.05|0
1620935520000|2021-05-13 19:52:00|496.02|490.02|495.95|489.95|496.03|490.03|495.95|489.95|0
1620935530000|2021-05-13 19:52:10|495.94|489.94|495.85|489.85|495.94|489.94|495.85|489.85|0
1620935540000|2021-05-13 19:52:20|495.86|489.86|495.88|489.88|495.88|489.88|495.83|489.83|0
1620935550000|2021-05-13 19:52:30|495.91|489.91|495.98|489.98|496.01|490.01|495.91|489.91|0
1620935560000|2021-05-13 19:52:40|496.05|490.05|496.05|490.05|496.06|490.06|496.04|490.04|0
1620935570000|2021-05-13 19:52:50|495.99|489.99|495.99|489.99|495.99|489.99|495.99|489.99|0
1620935580000|2021-05-13 19:53:00|496.03|490.03|496.27|490.27|496.32|490.32|496.03|490.03|0
1620935590000|2021-05-13 19:53:10|496.26|490.26|496.33|490.33|496.34|490.34|496.26|490.26|0
1620935600000|2021-05-13 19:53:20|496.32|490.32|496.32|490.32|496.32|490.32|496.32|490.32|0
1620935610000|2021-05-13 19:53:30|496.29|490.29|496.23|490.23|496.29|490.29|496.17|490.17|0
1620935620000|2021-05-13 19:53:40|496.32|490.32|496.36|490.36|496.36|490.36|496.2|490.2|0
1620935630000|2021-05-13 19:53:50|496.38|490.38|496.26|490.26|496.4|490.4|496.26|490.26|0
1620935640000|2021-05-13 19:54:00|496.3|490.3|496.33|490.33|496.33|490.33|496.3|490.3|0
1620935650000|2021-05-13 19:54:10|496.24|490.24|496.24|490.24|496.24|490.24|496.24|490.24|0
1620935660000|2021-05-13 19:54:20|496.33|490.33|496.02|490.02|496.33|490.33|496.02|490.02|0
1620935670000|2021-05-13 19:54:30|496.13|490.13|496.1|490.1|496.19|490.19|496.08|490.08|0
1620935680000|2021-05-13 19:54:40|496.07|490.07|496.13|490.13|496.13|490.13|496.06|490.06|0
1620935690000|2021-05-13 19:54:50|496.16|490.16|496.11|490.11|496.2|490.2|496.11|490.11|0
1620935700000|2021-05-13 19:55:00|496.02|490.02|496.12|490.12|496.13|490.13|496.02|490.02|0
1620935710000|2021-05-13 19:55:10|496.16|490.16|496.14|490.14|496.21|490.21|496.14|490.14|0
1620935720000|2021-05-13 19:55:20|496.07|490.07|495.95|489.95|496.07|490.07|495.95|489.95|0
1620935730000|2021-05-13 19:55:30|495.9|489.9|495.89|489.89|495.9|489.9|495.77|489.77|0
1620935740000|2021-05-13 19:55:40|495.9|489.9|495.9|489.9|495.9|489.9|495.9|489.9|0
1620935750000|2021-05-13 19:55:50|495.89|489.89|495.82|489.82|495.89|489.89|495.8|489.8|0
1620935760000|2021-05-13 19:56:00|495.81|489.81|495.73|489.73|495.84|489.84|495.73|489.73|0
1620935770000|2021-05-13 19:56:10|495.77|489.77|495.81|489.81|495.81|489.81|495.77|489.77|0
1620935780000|2021-05-13 19:56:20|495.79|489.79|495.7|489.7|495.79|489.79|495.67|489.67|0
1620935790000|2021-05-13 19:56:30|495.73|489.73|495.99|489.99|495.99|489.99|495.73|489.73|0
1620935800000|2021-05-13 19:56:40|495.98|489.98|496|490|496|490|495.97|489.97|0
1620935810000|2021-05-13 19:56:50|495.99|489.99|496.1|490.1|496.1|490.1|495.99|489.99|0
1620935820000|2021-05-13 19:57:00|495.91|489.91|495.95|489.95|495.95|489.95|495.91|489.91|0
1620935830000|2021-05-13 19:57:10|495.94|489.94|495.71|489.71|495.98|489.98|495.68|489.68|0
1620935840000|2021-05-13 19:57:20|495.68|489.68|495.74|489.74|495.74|489.74|495.58|489.58|0
1620935850000|2021-05-13 19:57:30|495.64|489.64|495.71|489.71|495.71|489.71|495.61|489.61|0
1620935860000|2021-05-13 19:57:40|495.7|489.7|495.69|489.69|495.74|489.74|495.69|489.69|0
1620935870000|2021-05-13 19:57:50|495.68|489.68|495.72|489.72|495.73|489.73|495.68|489.68|0
1620935880000|2021-05-13 19:58:00|495.8|489.8|495.57|489.57|495.8|489.8|495.57|489.57|0
1620935890000|2021-05-13 19:58:10|495.47|489.47|495.48|489.48|495.48|489.48|495.38|489.38|0
1620935900000|2021-05-13 19:58:20|495.41|489.41|495.58|489.58|495.58|489.58|495.38|489.38|0
1620935910000|2021-05-13 19:58:30|495.57|489.57|495.61|489.61|495.64|489.64|495.57|489.57|0
1620935920000|2021-05-13 19:58:40|495.62|489.62|495.65|489.65|495.69|489.69|495.62|489.62|0
1620935930000|2021-05-13 19:58:50|495.64|489.64|495.47|489.47|495.65|489.65|495.47|489.47|0
1620935940000|2021-05-13 19:59:00|495.5|489.5|495.63|489.63|495.71|489.71|495.5|489.5|0
1620935950000|2021-05-13 19:59:10|495.61|489.61|495.5|489.5|495.65|489.65|495.5|489.5|0
1620935960000|2021-05-13 19:59:20|495.53|489.53|495.52|489.52|495.53|489.53|495.33|489.33|0
1620935970000|2021-05-13 19:59:30|495.51|489.51|495.74|489.74|495.74|489.74|495.51|489.51|0
1620935980000|2021-05-13 19:59:40|495.71|489.71|495.7|489.7|495.9|489.9|495.7|489.7|0
1620935990000|2021-05-13 19:59:50|495.71|489.71|495.68|489.68|495.8|489.8|495.68|489.68|0
1620999190000|2021-05-14 13:33:10|501.37|495.37|501.66|495.66|501.72|495.72|500.72|494.72|0
1620999200000|2021-05-14 13:33:20|501.7|495.7|501.71|495.71|501.81|495.81|501.7|495.7|0
1620999210000|2021-05-14 13:33:30|501.7|495.7|502.42|496.42|502.42|496.42|501.69|495.69|0
1620999220000|2021-05-14 13:33:40|502.15|496.15|502.22|496.22|502.25|496.25|502.15|496.15|0
1620999230000|2021-05-14 13:33:50|501.81|495.81|502.19|496.19|502.33|496.33|501.8|495.8|0
1620999240000|2021-05-14 13:34:00|502.17|496.17|502.25|496.25|502.27|496.27|501.94|495.94|0
1620999250000|2021-05-14 13:34:10|502.26|496.26|503.25|497.25|503.53|497.53|502.26|496.26|0
1620999260000|2021-05-14 13:34:20|503.22|497.22|503.79|497.79|503.97|497.97|503.22|497.22|0
1620999270000|2021-05-14 13:34:30|503.64|497.64|503.88|497.88|503.89|497.89|503.64|497.64|0
1620999280000|2021-05-14 13:34:40|503.9|497.9|504.3|498.3|504.51|498.51|503.9|497.9|0
1620999290000|2021-05-14 13:34:50|504.12|498.12|504.73|498.73|504.74|498.74|503.47|497.47|0
1620999300000|2021-05-14 13:35:00|504.7|498.7|504.86|498.86|505|499|504.7|498.7|0
1620999310000|2021-05-14 13:35:10|504.38|498.38|503.88|497.88|504.73|498.73|503.87|497.87|0
1620999320000|2021-05-14 13:35:20|503.8|497.8|503.51|497.51|503.8|497.8|503.51|497.51|0
1620999330000|2021-05-14 13:35:30|503.24|497.24|504.98|498.98|504.98|498.98|503.24|497.24|0
1620999340000|2021-05-14 13:35:40|504.99|498.99|505.22|499.22|505.29|499.29|504.91|498.91|0
1620999350000|2021-05-14 13:35:50|505.24|499.24|504.77|498.77|505.33|499.33|504.77|498.77|0
1620999360000|2021-05-14 13:36:00|504.76|498.76|503.52|497.52|504.89|498.89|503.52|497.52|0
1620999370000|2021-05-14 13:36:10|503.41|497.41|503.66|497.66|503.66|497.66|503.4|497.4|0
1620999380000|2021-05-14 13:36:20|503.62|497.62|503.61|497.61|503.79|497.79|503.57|497.57|0
1620999390000|2021-05-14 13:36:30|503.58|497.58|503.54|497.54|503.77|497.77|503.54|497.54|0
1620999400000|2021-05-14 13:36:40|503.62|497.62|503.66|497.66|503.66|497.66|503.46|497.46|0
1620999410000|2021-05-14 13:36:50|503.63|497.63|503.68|497.68|503.69|497.69|503.59|497.59|0
1620999420000|2021-05-14 13:37:00|503.71|497.71|504.18|498.18|504.18|498.18|503.71|497.71|0
1620999430000|2021-05-14 13:37:10|504.09|498.09|503.47|497.47|504.11|498.11|503.47|497.47|0
1620999440000|2021-05-14 13:37:20|503.44|497.44|502.98|496.98|503.47|497.47|502.97|496.97|0
1620999450000|2021-05-14 13:37:30|502.72|496.72|502.82|496.82|502.84|496.84|502.64|496.64|0
1620999460000|2021-05-14 13:37:40|502.85|496.85|502.95|496.95|502.97|496.97|502.85|496.85|0
1620999470000|2021-05-14 13:37:50|503.1|497.1|503.84|497.84|503.84|497.84|503.1|497.1|0
1620999480000|2021-05-14 13:38:00|503.83|497.83|504.11|498.11|504.14|498.14|503.83|497.83|0
1620999490000|2021-05-14 13:38:10|504.15|498.15|503.73|497.73|504.25|498.25|503.73|497.73|0
1620999500000|2021-05-14 13:38:20|503.82|497.82|503.99|497.99|504.15|498.15|503.82|497.82|0
1620999510000|2021-05-14 13:38:30|503.8|497.8|502.42|496.42|503.9|497.9|502.42|496.42|0
1620999520000|2021-05-14 13:38:40|502.43|496.43|501.99|495.99|502.43|496.43|501.99|495.99|0
1620999530000|2021-05-14 13:38:50|502.04|496.04|501.98|495.98|502.04|496.04|501.96|495.96|0
1620999540000|2021-05-14 13:39:00|501.99|495.99|501.47|495.47|501.99|495.99|501.47|495.47|0
1620999550000|2021-05-14 13:39:10|501.27|495.27|500.95|494.95|501.27|495.27|500.95|494.95|0
1620999560000|2021-05-14 13:39:20|501.02|495.02|501.12|495.12|501.18|495.18|501.02|495.02|0
1620999570000|2021-05-14 13:39:30|501.04|495.04|500.8|494.8|501.04|495.04|500.8|494.8|0
1620999580000|2021-05-14 13:39:40|500.56|494.56|500.66|494.66|500.66|494.66|500.56|494.56|0
1620999590000|2021-05-14 13:39:50|500.62|494.62|500.97|494.97|500.97|494.97|500.56|494.56|0
1620999600000|2021-05-14 13:40:00|500.96|494.96|500.94|494.94|501.12|495.12|500.94|494.94|0
1620999610000|2021-05-14 13:40:10|500.98|494.98|500.79|494.79|500.98|494.98|500.79|494.79|0
1620999620000|2021-05-14 13:40:20|500.78|494.78|500.78|494.78|500.8|494.8|500.58|494.58|0
1620999630000|2021-05-14 13:40:30|500.68|494.68|500.95|494.95|500.95|494.95|500.5|494.5|0
1620999640000|2021-05-14 13:40:40|501.17|495.17|500.96|494.96|501.17|495.17|500.95|494.95|0
1620999650000|2021-05-14 13:40:50|501.16|495.16|500.8|494.8|501.53|495.53|500.8|494.8|0
1620999660000|2021-05-14 13:41:00|500.7|494.7|499.93|493.93|500.7|494.7|499.71|493.71|0
1620999670000|2021-05-14 13:41:10|499.97|493.97|500|494|500.03|494.03|499.93|493.93|0
1620999680000|2021-05-14 13:41:20|499.96|493.96|499.56|493.56|500.01|494.01|499.56|493.56|0
1620999690000|2021-05-14 13:41:30|499.08|493.08|499.16|493.16|499.16|493.16|498.81|492.81|0
1620999700000|2021-05-14 13:41:40|499.01|493.01|498.5|492.5|499.01|493.01|498.5|492.5|0
1620999710000|2021-05-14 13:41:50|498.46|492.46|498.47|492.47|498.47|492.47|498.46|492.46|0
1620999720000|2021-05-14 13:42:00|497.73|491.73|497.63|491.63|497.73|491.73|497.56|491.56|0
1620999730000|2021-05-14 13:42:10|497.67|491.67|497.75|491.75|497.75|491.75|497.64|491.64|0
1620999740000|2021-05-14 13:42:20|497.79|491.79|497.52|491.52|497.86|491.86|497.52|491.52|0
1620999750000|2021-05-14 13:42:30|497.48|491.48|497.8|491.8|497.88|491.88|497.44|491.44|0
1620999760000|2021-05-14 13:42:40|497.72|491.72|497.64|491.64|497.72|491.72|497.64|491.64|0
1620999770000|2021-05-14 13:42:50|497.55|491.55|497.38|491.38|497.55|491.55|497.38|491.38|0
1620999780000|2021-05-14 13:43:00|497.47|491.47|497.06|491.06|497.56|491.56|497.06|491.06|0
1620999790000|2021-05-14 13:43:10|497.09|491.09|497.78|491.78|497.78|491.78|496.92|490.92|0
1620999800000|2021-05-14 13:43:20|497.8|491.8|497.82|491.82|497.82|491.82|497.73|491.73|0
1620999810000|2021-05-14 13:43:30|497.81|491.81|497.84|491.84|497.95|491.95|497.8|491.8|0
1620999820000|2021-05-14 13:43:40|498.03|492.03|497.81|491.81|498.17|492.17|497.78|491.78|0
1620999830000|2021-05-14 13:43:50|497.73|491.73|496.17|490.17|497.73|491.73|496.17|490.17|0
1620999840000|2021-05-14 13:44:00|496.22|490.22|496.67|490.67|496.67|490.67|496.01|490.01|0
1620999850000|2021-05-14 13:44:10|496.68|490.68|496.55|490.55|496.68|490.68|496.55|490.55|0
1620999860000|2021-05-14 13:44:20|496.53|490.53|496.35|490.35|496.53|490.53|496.34|490.34|0
1620999870000|2021-05-14 13:44:30|496.38|490.38|496.15|490.15|496.48|490.48|496.15|490.15|0
1620999880000|2021-05-14 13:44:40|496.09|490.09|496.21|490.21|496.24|490.24|496.05|490.05|0
1620999890000|2021-05-14 13:44:50|496.28|490.28|496.43|490.43|496.43|490.43|496.28|490.28|0
1620999900000|2021-05-14 13:45:00|496.44|490.44|496.28|490.28|496.44|490.44|496.28|490.28|0
1620999910000|2021-05-14 13:45:10|496.25|490.25|496.75|490.75|496.75|490.75|496.25|490.25|0
1620999920000|2021-05-14 13:45:20|496.72|490.72|497.09|491.09|497.09|491.09|496.72|490.72|0
1620999930000|2021-05-14 13:45:30|497.08|491.08|497.65|491.65|497.65|491.65|497.08|491.08|0
1620999940000|2021-05-14 13:45:40|497.68|491.68|497.73|491.73|497.81|491.81|497.68|491.68|0
1620999950000|2021-05-14 13:45:50|497.66|491.66|498|492|498|492|497.66|491.66|0
1620999960000|2021-05-14 13:46:00|498.01|492.01|496.97|490.97|498.01|492.01|496.97|490.97|0
1620999970000|2021-05-14 13:46:10|496.99|490.99|497.05|491.05|497.05|491.05|496.99|490.99|0
1620999980000|2021-05-14 13:46:20|497.01|491.01|496.51|490.51|497.01|491.01|496.47|490.47|0
1620999990000|2021-05-14 13:46:30|496.42|490.42|496.6|490.6|496.6|490.6|496.42|490.42|0
1621000000000|2021-05-14 13:46:40|496.59|490.59|496.42|490.42|496.64|490.64|496.42|490.42|0
1621000010000|2021-05-14 13:46:50|496.25|490.25|496.75|490.75|496.75|490.75|496.25|490.25|0
1621000020000|2021-05-14 13:47:00|496.76|490.76|497.22|491.22|497.22|491.22|496.76|490.76|0
1621000030000|2021-05-14 13:47:10|497.23|491.23|497.71|491.71|497.71|491.71|497.23|491.23|0
1621000040000|2021-05-14 13:47:20|497.73|491.73|497.53|491.53|497.9|491.9|497.53|491.53|0
1621000050000|2021-05-14 13:47:30|497.57|491.57|497.83|491.83|497.84|491.84|497.57|491.57|0
1621000060000|2021-05-14 13:47:40|497.84|491.84|498.52|492.52|498.52|492.52|497.84|491.84|0
1621000070000|2021-05-14 13:47:50|498.54|492.54|499.35|493.35|499.4|493.4|498.54|492.54|0
1621000080000|2021-05-14 13:48:00|499.36|493.36|499.01|493.01|499.36|493.36|499.01|493.01|0
1621000090000|2021-05-14 13:48:10|498.98|492.98|498.26|492.26|498.98|492.98|498.26|492.26|0
1621000100000|2021-05-14 13:48:20|498.02|492.02|498.08|492.08|498.15|492.15|498.01|492.01|0
1621000110000|2021-05-14 13:48:30|497.87|491.87|497.34|491.34|497.87|491.87|497.34|491.34|0
1621000120000|2021-05-14 13:48:40|497.35|491.35|497.74|491.74|497.74|491.74|497.29|491.29|0
1621000130000|2021-05-14 13:48:50|497.81|491.81|498.71|492.71|498.73|492.73|497.77|491.77|0
1621000140000|2021-05-14 13:49:00|498.7|492.7|498.92|492.92|498.92|492.92|498.7|492.7|0
1621000150000|2021-05-14 13:49:10|498.88|492.88|498.87|492.87|498.9|492.9|498.81|492.81|0
1621000160000|2021-05-14 13:49:20|498.89|492.89|498.98|492.98|498.98|492.98|498.86|492.86|0
1621000170000|2021-05-14 13:49:30|498.9|492.9|498.92|492.92|498.96|492.96|498.9|492.9|0
1621000180000|2021-05-14 13:49:40|498.93|492.93|498.88|492.88|498.93|492.93|498.81|492.81|0
1621000190000|2021-05-14 13:49:50|498.85|492.85|497.95|491.95|498.85|492.85|497.95|491.95|0
1621000200000|2021-05-14 13:50:00|497.96|491.96|497.96|491.96|497.96|491.96|497.92|491.92|0
1621000210000|2021-05-14 13:50:10|497.95|491.95|497.7|491.7|497.95|491.95|497.7|491.7|0
1621000220000|2021-05-14 13:50:20|497.51|491.51|496.83|490.83|497.51|491.51|496.83|490.83|0
1621000230000|2021-05-14 13:50:30|496.66|490.66|496.41|490.41|496.66|490.66|496.23|490.23|0
1621000240000|2021-05-14 13:50:40|496.68|490.68|497.19|491.19|497.19|491.19|496.68|490.68|0
1621000250000|2021-05-14 13:50:50|497.22|491.22|496.88|490.88|497.23|491.23|496.88|490.88|0
1621000260000|2021-05-14 13:51:00|496.9|490.9|497|491|497|491|496.9|490.9|0
1621000270000|2021-05-14 13:51:10|496.99|490.99|497.05|491.05|497.05|491.05|496.83|490.83|0
1621000280000|2021-05-14 13:51:20|497.11|491.11|497.15|491.15|497.15|491.15|497|491|0
1621000290000|2021-05-14 13:51:30|497.22|491.22|497.39|491.39|497.4|491.4|497.19|491.19|0
1621000300000|2021-05-14 13:51:40|497.4|491.4|497.44|491.44|497.46|491.46|497.4|491.4|0
1621000310000|2021-05-14 13:51:50|497.45|491.45|497.38|491.38|497.46|491.46|497.38|491.38|0
1621000320000|2021-05-14 13:52:00|497.27|491.27|497.46|491.46|497.46|491.46|497.27|491.27|0
1621000330000|2021-05-14 13:52:10|497.52|491.52|497.91|491.91|497.97|491.97|497.52|491.52|0
1621000340000|2021-05-14 13:52:20|497.92|491.92|498.55|492.55|498.55|492.55|497.92|491.92|0
1621000350000|2021-05-14 13:52:30|498.56|492.56|498.64|492.64|498.67|492.67|498.56|492.56|0
1621000360000|2021-05-14 13:52:40|498.61|492.61|499.05|493.05|499.05|493.05|498.61|492.61|0
1621000370000|2021-05-14 13:52:50|499.02|493.02|498.76|492.76|499.03|493.03|498.76|492.76|0
1621000380000|2021-05-14 13:53:00|498.68|492.68|499.25|493.25|499.29|493.29|498.68|492.68|0
1621000390000|2021-05-14 13:53:10|499.16|493.16|499.19|493.19|499.2|493.2|499.1|493.1|0
1621000400000|2021-05-14 13:53:20|499.2|493.2|499.27|493.27|499.27|493.27|499.2|493.2|0
1621000410000|2021-05-14 13:53:30|499.79|493.79|500.31|494.31|500.39|494.39|499.79|493.79|0
1621000420000|2021-05-14 13:53:40|500.4|494.4|500.46|494.46|500.56|494.56|500.4|494.4|0
1621000430000|2021-05-14 13:53:50|500.5|494.5|501.41|495.41|501.41|495.41|500.49|494.49|0
1621000440000|2021-05-14 13:54:00|501.49|495.49|501.5|495.5|501.5|495.5|501.46|495.46|0
1621000450000|2021-05-14 13:54:10|501.49|495.49|501.55|495.55|501.67|495.67|501.49|495.49|0
1621000460000|2021-05-14 13:54:20|501.27|495.27|500.93|494.93|501.28|495.28|500.93|494.93|0
1621000470000|2021-05-14 13:54:30|500.71|494.71|500.8|494.8|500.8|494.8|500.71|494.71|0
1621000480000|2021-05-14 13:54:40|500.81|494.81|500.71|494.71|500.87|494.87|500.71|494.71|0
1621000490000|2021-05-14 13:54:50|500.75|494.75|500.63|494.63|500.76|494.76|500.61|494.61|0
1621000500000|2021-05-14 13:55:00|500.25|494.25|500.37|494.37|500.37|494.37|500.25|494.25|0
1621000510000|2021-05-14 13:55:10|501.21|495.21|501.25|495.25|501.25|495.25|501.14|495.14|0
1621000520000|2021-05-14 13:55:20|501.26|495.26|502.83|496.83|502.83|496.83|501.26|495.26|0
1621000530000|2021-05-14 13:55:30|502.81|496.81|503.06|497.06|503.06|497.06|502.81|496.81|0
1621000540000|2021-05-14 13:55:40|503.05|497.05|503.09|497.09|503.09|497.09|503.04|497.04|0
1621000550000|2021-05-14 13:55:50|503.07|497.07|503.1|497.1|503.1|497.1|502.89|496.89|0
1621000560000|2021-05-14 13:56:00|503.13|497.13|503.05|497.05|503.16|497.16|502.88|496.88|0
1621000570000|2021-05-14 13:56:10|503.08|497.08|503.06|497.06|503.08|497.08|503.02|497.02|0
1621000580000|2021-05-14 13:56:20|503.01|497.01|502.65|496.65|503.01|497.01|502.65|496.65|0
1621000590000|2021-05-14 13:56:30|502.49|496.49|502.59|496.59|502.59|496.59|502.48|496.48|0
1621000600000|2021-05-14 13:56:40|502.65|496.65|502.72|496.72|502.72|496.72|502.65|496.65|0
1621000610000|2021-05-14 13:56:50|502.82|496.82|503.4|497.4|503.4|497.4|502.82|496.82|0
1621000620000|2021-05-14 13:57:00|503.37|497.37|504|498|504.01|498.01|503.19|497.19|0
1621000630000|2021-05-14 13:57:10|503.97|497.97|504.14|498.14|504.14|498.14|503.92|497.92|0
1621000640000|2021-05-14 13:57:20|504.21|498.21|504.36|498.36|504.36|498.36|504.15|498.15|0
1621000650000|2021-05-14 13:57:30|504.4|498.4|504.4|498.4|504.44|498.44|504.39|498.39|0
1621000660000|2021-05-14 13:57:40|504.49|498.49|504.52|498.52|504.52|498.52|504.49|498.49|0
1621000670000|2021-05-14 13:57:50|504.62|498.62|504.81|498.81|504.83|498.83|504.62|498.62|0
1621000680000|2021-05-14 13:58:00|504.91|498.91|504.6|498.6|504.91|498.91|504.51|498.51|0
1621000690000|2021-05-14 13:58:10|504.58|498.58|505.24|499.24|505.24|499.24|504.58|498.58|0
1621000700000|2021-05-14 13:58:20|505.28|499.28|505.81|499.81|505.81|499.81|505.28|499.28|0
1621000710000|2021-05-14 13:58:30|505.72|499.72|506.02|500.02|506.05|500.05|505.72|499.72|0
1621000720000|2021-05-14 13:58:40|505.78|499.78|506.17|500.17|506.17|500.17|505.78|499.78|0
1621000730000|2021-05-14 13:58:50|506.2|500.2|506.25|500.25|506.44|500.44|506.2|500.2|0
1621000740000|2021-05-14 13:59:00|506.32|500.32|505.08|499.08|506.32|500.32|504.94|498.94|0
1621000750000|2021-05-14 13:59:10|505.09|499.09|505.11|499.11|505.15|499.15|504.74|498.74|0
1621000760000|2021-05-14 13:59:20|505.32|499.32|505.12|499.12|505.32|499.32|505.12|499.12|0
1621000770000|2021-05-14 13:59:30|505.08|499.08|505.2|499.2|505.2|499.2|505.05|499.05|0
1621000780000|2021-05-14 13:59:40|504.91|498.91|504.91|498.91|504.91|498.91|504.85|498.85|0
1621000790000|2021-05-14 13:59:50|505.09|499.09|505.13|499.13|505.13|499.13|505.09|499.09|0
1621000800000|2021-05-14 14:00:00|505.36|499.36|505.38|499.38|505.43|499.43|505.36|499.36|0
1621000810000|2021-05-14 14:00:10|505.37|499.37|505.4|499.4|505.4|499.4|504.6|498.6|0
1621000820000|2021-05-14 14:00:20|505.37|499.37|505.38|499.38|505.46|499.46|505.37|499.37|0
1621000830000|2021-05-14 14:00:30|505.37|499.37|505.35|499.35|505.41|499.41|505.35|499.35|0
1621000840000|2021-05-14 14:00:40|505.45|499.45|505.83|499.83|505.83|499.83|505.45|499.45|0
1621000850000|2021-05-14 14:00:50|505.72|499.72|506.01|500.01|506.01|500.01|505.72|499.72|0
1621000860000|2021-05-14 14:01:00|506.29|500.29|506.4|500.4|506.4|500.4|506.26|500.26|0
1621000870000|2021-05-14 14:01:10|506.44|500.44|507.07|501.07|507.07|501.07|506.44|500.44|0
1621000880000|2021-05-14 14:01:20|507.13|501.13|507.61|501.61|507.61|501.61|507.12|501.12|0
1621000890000|2021-05-14 14:01:30|507.63|501.63|507.44|501.44|507.63|501.63|507.44|501.44|0
1621000900000|2021-05-14 14:01:40|507.39|501.39|507.38|501.38|507.5|501.5|507.38|501.38|0
1621000910000|2021-05-14 14:01:50|507.4|501.4|507.82|501.82|507.85|501.85|507.4|501.4|0
1621000920000|2021-05-14 14:02:00|508.14|502.14|507.89|501.89|508.14|502.14|507.86|501.86|0
1621000930000|2021-05-14 14:02:10|507.76|501.76|507.5|501.5|507.76|501.76|507.47|501.47|0
1621000940000|2021-05-14 14:02:20|507.47|501.47|507.53|501.53|507.53|501.53|507.47|501.47|0
1621000950000|2021-05-14 14:02:30|507.56|501.56|507.63|501.63|507.63|501.63|507.56|501.56|0
1621000960000|2021-05-14 14:02:40|507.61|501.61|507.96|501.96|507.96|501.96|507.61|501.61|0
1621000970000|2021-05-14 14:02:50|507.93|501.93|507.95|501.95|508.13|502.13|507.93|501.93|0
1621000980000|2021-05-14 14:03:00|507.88|501.88|507.38|501.38|507.88|501.88|507.38|501.38|0
1621000990000|2021-05-14 14:03:10|507.43|501.43|507.04|501.04|507.43|501.43|507.04|501.04|0
1621001000000|2021-05-14 14:03:20|507.02|501.02|507.15|501.15|507.15|501.15|507.02|501.02|0
1621001010000|2021-05-14 14:03:30|507.17|501.17|507.42|501.42|507.49|501.49|507.16|501.16|0
1621001020000|2021-05-14 14:03:40|507.43|501.43|507.56|501.56|507.56|501.56|507.43|501.43|0
1621001030000|2021-05-14 14:03:50|507.57|501.57|507.46|501.46|507.59|501.59|507.46|501.46|0
1621001040000|2021-05-14 14:04:00|507.5|501.5|507.63|501.63|507.63|501.63|507.5|501.5|0
1621001050000|2021-05-14 14:04:10|507.6|501.6|507.44|501.44|507.6|501.6|507.44|501.44|0
1621001060000|2021-05-14 14:04:20|507.36|501.36|507.51|501.51|507.51|501.51|507.35|501.35|0
1621001070000|2021-05-14 14:04:30|507.52|501.52|507.59|501.59|507.59|501.59|507.52|501.52|0
1621001080000|2021-05-14 14:04:40|507.69|501.69|508.02|502.02|508.08|502.08|507.69|501.69|0
1621001090000|2021-05-14 14:04:50|508|502|508.03|502.03|508.03|502.03|507.94|501.94|0
1621001100000|2021-05-14 14:05:00|508.11|502.11|508.33|502.33|508.33|502.33|508.04|502.04|0
1621001110000|2021-05-14 14:05:10|508.37|502.37|507.99|501.99|508.37|502.37|507.99|501.99|0
1621001120000|2021-05-14 14:05:20|507.95|501.95|507.96|501.96|507.96|501.96|507.95|501.95|0
1621001130000|2021-05-14 14:05:30|508.01|502.01|507.76|501.76|508.02|502.02|507.76|501.76|0
1621001140000|2021-05-14 14:05:40|507.75|501.75|507.69|501.69|507.79|501.79|507.68|501.68|0
1621001150000|2021-05-14 14:05:50|507.66|501.66|507.36|501.36|507.66|501.66|507.36|501.36|0
1621001160000|2021-05-14 14:06:00|507.37|501.37|507.64|501.64|507.64|501.64|507.3|501.3|0
1621001170000|2021-05-14 14:06:10|507.62|501.62|507.84|501.84|507.84|501.84|507.62|501.62|0
1621001180000|2021-05-14 14:06:20|507.86|501.86|508.43|502.43|508.54|502.54|507.86|501.86|0
1621001190000|2021-05-14 14:06:30|508.47|502.47|508.58|502.58|508.61|502.61|508.24|502.24|0
1621001200000|2021-05-14 14:06:40|508.61|502.61|508.79|502.79|508.83|502.83|508.57|502.57|0
1621001210000|2021-05-14 14:06:50|508.78|502.78|508.64|502.64|508.78|502.78|508.64|502.64|0
1621001220000|2021-05-14 14:07:00|508.65|502.65|508.6|502.6|508.65|502.65|508.53|502.53|0
1621001230000|2021-05-14 14:07:10|508.51|502.51|508.24|502.24|508.51|502.51|508.14|502.14|0
1621001240000|2021-05-14 14:07:20|508.54|502.54|508.56|502.56|508.56|502.56|508.54|502.54|0
1621001250000|2021-05-14 14:07:30|508.59|502.59|508.78|502.78|508.78|502.78|508.59|502.59|0
1621001260000|2021-05-14 14:07:40|508.75|502.75|508.37|502.37|508.76|502.76|508.36|502.36|0
1621001270000|2021-05-14 14:07:50|508.39|502.39|508.17|502.17|508.47|502.47|508.17|502.17|0
1621001280000|2021-05-14 14:08:00|508.16|502.16|507.92|501.92|508.16|502.16|507.92|501.92|0
1621001290000|2021-05-14 14:08:10|507.95|501.95|508.1|502.1|508.1|502.1|507.95|501.95|0
1621001300000|2021-05-14 14:08:20|508.07|502.07|508.57|502.57|508.57|502.57|508.07|502.07|0
1621001310000|2021-05-14 14:08:30|508.53|502.53|509.19|503.19|509.3|503.3|508.53|502.53|0
1621001320000|2021-05-14 14:08:40|509.23|503.23|509.26|503.26|509.27|503.27|509.23|503.23|0
1621001330000|2021-05-14 14:08:50|509.2|503.2|508.91|502.91|509.2|503.2|508.91|502.91|0
1621001340000|2021-05-14 14:09:00|509|503|509.07|503.07|509.08|503.08|509|503|0
1621001350000|2021-05-14 14:09:10|509.08|503.08|509.21|503.21|509.21|503.21|509.08|503.08|0
1621001360000|2021-05-14 14:09:20|509.22|503.22|509.39|503.39|509.39|503.39|509.22|503.22|0
1621001370000|2021-05-14 14:09:30|509.52|503.52|510.46|504.46|510.46|504.46|509.52|503.52|0
1621001380000|2021-05-14 14:09:40|510.44|504.44|510.47|504.47|510.47|504.47|510.41|504.41|0
1621001390000|2021-05-14 14:09:50|510.51|504.51|510.53|504.53|510.6|504.6|510.51|504.51|0
1621001400000|2021-05-14 14:10:00|510.56|504.56|511|505|511|505|510.56|504.56|0
1621001410000|2021-05-14 14:10:10|511.07|505.07|511.21|505.21|511.21|505.21|511.07|505.07|0
1621001420000|2021-05-14 14:10:20|511.25|505.25|511.03|505.03|511.27|505.27|511|505|0
1621001430000|2021-05-14 14:10:30|510.91|504.91|510.89|504.89|510.91|504.91|510.87|504.87|0
1621001440000|2021-05-14 14:10:40|510.98|504.98|510.47|504.47|510.99|504.99|510.47|504.47|0
1621001450000|2021-05-14 14:10:50|510.54|504.54|510.28|504.28|510.54|504.54|510.19|504.19|0
1621001460000|2021-05-14 14:11:00|510.27|504.27|510.39|504.39|510.39|504.39|510.27|504.27|0
1621001470000|2021-05-14 14:11:10|510.38|504.38|510.45|504.45|510.45|504.45|510.26|504.26|0
1621001480000|2021-05-14 14:11:20|510.5|504.5|510.87|504.87|510.87|504.87|510.5|504.5|0
1621001490000|2021-05-14 14:11:30|510.88|504.88|510.97|504.97|510.97|504.97|510.85|504.85|0
1621001500000|2021-05-14 14:11:40|511.1|505.1|511.24|505.24|511.24|505.24|511.02|505.02|0
1621001510000|2021-05-14 14:11:50|511.23|505.23|511.16|505.16|511.23|505.23|511.16|505.16|0
1621001520000|2021-05-14 14:12:00|511.17|505.17|511.11|505.11|511.25|505.25|511.11|505.11|0
1621001530000|2021-05-14 14:12:10|511.07|505.07|511.11|505.11|511.11|505.11|511.07|505.07|0
1621001540000|2021-05-14 14:12:20|511.13|505.13|511.04|505.04|511.23|505.23|511.04|505.04|0
1621001550000|2021-05-14 14:12:30|511.02|505.02|510.62|504.62|511.02|505.02|510.61|504.61|0
1621001560000|2021-05-14 14:12:40|510.66|504.66|510.24|504.24|510.68|504.68|510.24|504.24|0
1621001570000|2021-05-14 14:12:50|510.28|504.28|510.38|504.38|510.48|504.48|510.28|504.28|0
1621001580000|2021-05-14 14:13:00|510.27|504.27|511.13|505.13|511.19|505.19|510.25|504.25|0
1621001590000|2021-05-14 14:13:10|510.94|504.94|510.73|504.73|511.03|505.03|510.73|504.73|0
1621001600000|2021-05-14 14:13:20|510.54|504.54|510.37|504.37|510.54|504.54|510.35|504.35|0
1621001610000|2021-05-14 14:13:30|510.44|504.44|510.62|504.62|510.65|504.65|510.44|504.44|0
1621001620000|2021-05-14 14:13:40|510.59|504.59|510.31|504.31|510.59|504.59|510.31|504.31|0
1621001630000|2021-05-14 14:13:50|510.07|504.07|509.83|503.83|510.17|504.17|509.76|503.76|0
1621001640000|2021-05-14 14:14:00|509.79|503.79|509.5|503.5|509.79|503.79|509.22|503.22|0
1621001650000|2021-05-14 14:14:10|509.63|503.63|509.62|503.62|509.64|503.64|509.62|503.62|0
1621001660000|2021-05-14 14:14:20|509.69|503.69|509.47|503.47|509.72|503.72|509.47|503.47|0
1621001670000|2021-05-14 14:14:30|509.37|503.37|509.23|503.23|509.37|503.37|509.06|503.06|0
1621001680000|2021-05-14 14:14:40|509.19|503.19|509.13|503.13|509.19|503.19|508.85|502.85|0
1621001690000|2021-05-14 14:14:50|509.12|503.12|509.47|503.47|509.47|503.47|509.12|503.12|0
1621001700000|2021-05-14 14:15:00|509.43|503.43|509.12|503.12|509.43|503.43|509.12|503.12|0
1621001710000|2021-05-14 14:15:10|509.14|503.14|508.41|502.41|509.14|503.14|508.41|502.41|0
1621001720000|2021-05-14 14:15:20|508.47|502.47|508.41|502.41|508.47|502.47|508.38|502.38|0
1621001730000|2021-05-14 14:15:30|508.37|502.37|508.68|502.68|508.9|502.9|508.37|502.37|0
1621001740000|2021-05-14 14:15:40|508.66|502.66|508.51|502.51|508.66|502.66|508.51|502.51|0
1621001750000|2021-05-14 14:15:50|508.49|502.49|508.37|502.37|508.49|502.49|508.29|502.29|0
1621001760000|2021-05-14 14:16:00|508.28|502.28|509.21|503.21|509.21|503.21|508.28|502.28|0
1621001770000|2021-05-14 14:16:10|509.23|503.23|509.86|503.86|509.86|503.86|509.23|503.23|0
1621001780000|2021-05-14 14:16:20|510.06|504.06|510.11|504.11|510.11|504.11|510.06|504.06|0
1621001790000|2021-05-14 14:16:30|510.13|504.13|510.68|504.68|510.68|504.68|510.13|504.13|0
1621001800000|2021-05-14 14:16:40|510.87|504.87|510.85|504.85|510.87|504.87|510.84|504.84|0
1621001810000|2021-05-14 14:16:50|510.86|504.86|510.88|504.88|511|505|510.86|504.86|0
1621001820000|2021-05-14 14:17:00|510.97|504.97|511.05|505.05|511.06|505.06|510.97|504.97|0
1621001830000|2021-05-14 14:17:10|510.95|504.95|511.04|505.04|511.04|505.04|510.92|504.92|0
1621001840000|2021-05-14 14:17:20|511.1|505.1|510.85|504.85|511.1|505.1|510.81|504.81|0
1621001850000|2021-05-14 14:17:30|510.86|504.86|510.85|504.85|510.86|504.86|510.84|504.84|0
1621001860000|2021-05-14 14:17:40|510.83|504.83|510.85|504.85|510.86|504.86|510.82|504.82|0
1621001870000|2021-05-14 14:17:50|510.74|504.74|510.8|504.8|510.8|504.8|510.74|504.74|0
1621001880000|2021-05-14 14:18:00|510.79|504.79|510.82|504.82|510.82|504.82|510.79|504.79|0
1621001890000|2021-05-14 14:18:10|511.01|505.01|511.2|505.2|511.2|505.2|511.01|505.01|0
1621001900000|2021-05-14 14:18:20|511.42|505.42|511.3|505.3|511.42|505.42|511.18|505.18|0
1621001910000|2021-05-14 14:18:30|511.29|505.29|511.31|505.31|511.31|505.31|511.25|505.25|0
1621001920000|2021-05-14 14:18:40|511.3|505.3|511.02|505.02|511.3|505.3|511.01|505.01|0
1621001930000|2021-05-14 14:18:50|510.98|504.98|510.11|504.11|510.99|504.99|510.11|504.11|0
1621001940000|2021-05-14 14:19:00|510.05|504.05|510.09|504.09|510.11|504.11|510.05|504.05|0
1621001950000|2021-05-14 14:19:10|510.08|504.08|510.21|504.21|510.21|504.21|510.08|504.08|0
1621001960000|2021-05-14 14:19:20|510.22|504.22|510.34|504.34|510.39|504.39|510.22|504.22|0
1621001970000|2021-05-14 14:19:30|510.15|504.15|510.08|504.08|510.15|504.15|510.08|504.08|0
1621001980000|2021-05-14 14:19:40|510.06|504.06|510.21|504.21|510.21|504.21|510.04|504.04|0
1621001990000|2021-05-14 14:19:50|510.2|504.2|510.13|504.13|510.2|504.2|510.11|504.11|0
1621002000000|2021-05-14 14:20:00|510.1|504.1|510.19|504.19|510.21|504.21|510.1|504.1|0
1621002010000|2021-05-14 14:20:10|510.2|504.2|510.69|504.69|510.69|504.69|510.19|504.19|0
1621002020000|2021-05-14 14:20:20|510.66|504.66|510.64|504.64|510.71|504.71|510.64|504.64|0
1621002030000|2021-05-14 14:20:30|510.68|504.68|511.03|505.03|511.03|505.03|510.68|504.68|0
1621002040000|2021-05-14 14:20:40|511.02|505.02|511.16|505.16|511.17|505.17|511.02|505.02|0
1621002050000|2021-05-14 14:20:50|511.15|505.15|511.04|505.04|511.15|505.15|510.92|504.92|0
1621002060000|2021-05-14 14:21:00|511.05|505.05|511.23|505.23|511.3|505.3|511.05|505.05|0
1621002070000|2021-05-14 14:21:10|511.27|505.27|511.17|505.17|511.28|505.28|511.14|505.14|0
1621002080000|2021-05-14 14:21:20|511.18|505.18|510.99|504.99|511.18|505.18|510.99|504.99|0
1621002090000|2021-05-14 14:21:30|511.04|505.04|511.01|505.01|511.05|505.05|511.01|505.01|0
1621002100000|2021-05-14 14:21:40|510.95|504.95|510.79|504.79|510.96|504.96|510.79|504.79|0
1621002110000|2021-05-14 14:21:50|510.63|504.63|510.42|504.42|510.63|504.63|510.41|504.41|0
1621002120000|2021-05-14 14:22:00|510.38|504.38|510.4|504.4|510.42|504.42|510.38|504.38|0
1621002130000|2021-05-14 14:22:10|510.42|504.42|510.27|504.27|510.42|504.42|510.25|504.25|0
1621002140000|2021-05-14 14:22:20|510.18|504.18|510.15|504.15|510.18|504.18|510.14|504.14|0
1621002150000|2021-05-14 14:22:30|510.14|504.14|509.64|503.64|510.14|504.14|509.64|503.64|0
1621002160000|2021-05-14 14:22:40|509.58|503.58|509.58|503.58|509.58|503.58|509.58|503.58|0
1621002170000|2021-05-14 14:22:50|509.55|503.55|509.81|503.81|509.81|503.81|509.55|503.55|0
1621002180000|2021-05-14 14:23:00|509.84|503.84|509.85|503.85|509.87|503.87|509.84|503.84|0
1621002190000|2021-05-14 14:23:10|509.83|503.83|510.26|504.26|510.28|504.28|509.83|503.83|0
1621002200000|2021-05-14 14:23:20|510.3|504.3|510.29|504.29|510.3|504.3|510.29|504.29|0
1621002210000|2021-05-14 14:23:30|510.33|504.33|510.61|504.61|510.61|504.61|510.33|504.33|0
1621002220000|2021-05-14 14:23:40|510.63|504.63|510.6|504.6|510.63|504.63|510.58|504.58|0
1621002230000|2021-05-14 14:23:50|510.61|504.61|510.52|504.52|510.61|504.61|510.52|504.52|0
1621002240000|2021-05-14 14:24:00|510.53|504.53|510.21|504.21|510.53|504.53|510.21|504.21|0
1621002250000|2021-05-14 14:24:10|510.27|504.27|510.23|504.23|510.27|504.27|510.23|504.23|0
1621002260000|2021-05-14 14:24:20|510.19|504.19|510.29|504.29|510.29|504.29|510.19|504.19|0
1621002270000|2021-05-14 14:24:30|510.31|504.31|510.26|504.26|510.31|504.31|510.26|504.26|0
1621002280000|2021-05-14 14:24:40|510.45|504.45|510.42|504.42|510.45|504.45|510.33|504.33|0
1621002290000|2021-05-14 14:24:50|510.38|504.38|510.29|504.29|510.38|504.38|510.2|504.2|0
1621002300000|2021-05-14 14:25:00|510.31|504.31|510.34|504.34|510.34|504.34|510.28|504.28|0
1621002310000|2021-05-14 14:25:10|510.4|504.4|510.63|504.63|510.63|504.63|510.4|504.4|0
1621002320000|2021-05-14 14:25:20|510.41|504.41|510.5|504.5|510.56|504.56|510.41|504.41|0
1621002330000|2021-05-14 14:25:30|510.49|504.49|510.6|504.6|510.6|504.6|510.49|504.49|0
1621002340000|2021-05-14 14:25:40|510.98|504.98|511.63|505.63|511.63|505.63|510.98|504.98|0
1621002350000|2021-05-14 14:25:50|511.6|505.6|512.04|506.04|512.06|506.06|511.6|505.6|0
1621002360000|2021-05-14 14:26:00|511.27|505.27|511.41|505.41|511.41|505.41|511.21|505.21|0
1621002370000|2021-05-14 14:26:10|511.44|505.44|511.35|505.35|511.52|505.52|511.35|505.35|0
1621002380000|2021-05-14 14:26:20|511.36|505.36|511.42|505.42|511.47|505.47|511.36|505.36|0
1621002390000|2021-05-14 14:26:30|511.45|505.45|511.62|505.62|511.63|505.63|511.44|505.44|0
1621002400000|2021-05-14 14:26:40|511.63|505.63|511.98|505.98|511.98|505.98|511.63|505.63|0
1621002410000|2021-05-14 14:26:50|512.08|506.08|512.41|506.41|512.43|506.43|512.07|506.07|0
1621002420000|2021-05-14 14:27:00|512.34|506.34|512.41|506.41|512.45|506.45|512.29|506.29|0
1621002430000|2021-05-14 14:27:10|512.45|506.45|512.15|506.15|512.48|506.48|512.15|506.15|0
1621002440000|2021-05-14 14:27:20|511.88|505.88|511.89|505.89|511.97|505.97|511.88|505.88|0
1621002450000|2021-05-14 14:27:30|511.98|505.98|511.94|505.94|512.02|506.02|511.94|505.94|0
1621002460000|2021-05-14 14:27:40|511.93|505.93|511.77|505.77|511.93|505.93|511.77|505.77|0
1621002470000|2021-05-14 14:27:50|511.59|505.59|511.12|505.12|511.59|505.59|511|505|0
1621002480000|2021-05-14 14:28:00|511.15|505.15|511.18|505.18|511.22|505.22|511.15|505.15|0
1621002490000|2021-05-14 14:28:10|511.19|505.19|511.54|505.54|511.54|505.54|511.19|505.19|0
1621002500000|2021-05-14 14:28:20|511.36|505.36|511.24|505.24|511.36|505.36|511.24|505.24|0
1621002510000|2021-05-14 14:28:30|511.26|505.26|511.28|505.28|511.28|505.28|511.26|505.26|0
1621002520000|2021-05-14 14:28:40|511.29|505.29|511.36|505.36|511.41|505.41|511.29|505.29|0
1621002530000|2021-05-14 14:28:50|511.33|505.33|511.44|505.44|511.44|505.44|511.33|505.33|0
1621002540000|2021-05-14 14:29:00|511.38|505.38|511.31|505.31|511.38|505.38|511.26|505.26|0
1621002550000|2021-05-14 14:29:10|511.32|505.32|511.94|505.94|511.94|505.94|511.32|505.32|0
1621002560000|2021-05-14 14:29:20|511.84|505.84|511.94|505.94|511.94|505.94|511.83|505.83|0
1621002570000|2021-05-14 14:29:30|511.84|505.84|511.87|505.87|511.88|505.88|511.83|505.83|0
1621002580000|2021-05-14 14:29:40|511.86|505.86|511.65|505.65|511.86|505.86|511.65|505.65|0
1621002590000|2021-05-14 14:29:50|511.64|505.64|511.7|505.7|511.7|505.7|511.57|505.57|0
1621002600000|2021-05-14 14:30:00|511.68|505.68|511.65|505.65|511.68|505.68|511.39|505.39|0
1621002610000|2021-05-14 14:30:10|511.72|505.72|511.84|505.84|511.84|505.84|511.69|505.69|0
1621002620000|2021-05-14 14:30:20|511.85|505.85|512.51|506.51|512.51|506.51|511.85|505.85|0
1621002630000|2021-05-14 14:30:30|512.57|506.57|512.59|506.59|512.61|506.61|512.56|506.56|0
1621002640000|2021-05-14 14:30:40|512.44|506.44|512.53|506.53|512.53|506.53|512.44|506.44|0
1621002650000|2021-05-14 14:30:50|512.65|506.65|513.17|507.17|513.17|507.17|512.65|506.65|0
1621002660000|2021-05-14 14:31:00|513.15|507.15|513.34|507.34|513.35|507.35|513.15|507.15|0
1621002670000|2021-05-14 14:31:10|513.31|507.31|513.87|507.87|513.89|507.89|513.31|507.31|0
1621002680000|2021-05-14 14:31:20|513.88|507.88|513.89|507.89|513.91|507.91|513.88|507.88|0
1621002690000|2021-05-14 14:31:30|513.87|507.87|514.06|508.06|514.06|508.06|513.87|507.87|0
1621002700000|2021-05-14 14:31:40|514.07|508.07|513.77|507.77|514.07|508.07|513.77|507.77|0
1621002710000|2021-05-14 14:31:50|513.68|507.68|513.75|507.75|513.79|507.79|513.68|507.68|0
1621002720000|2021-05-14 14:32:00|513.76|507.76|513.8|507.8|513.82|507.82|513.74|507.74|0
1621002730000|2021-05-14 14:32:10|513.84|507.84|514.02|508.02|514.02|508.02|513.84|507.84|0
1621002740000|2021-05-14 14:32:20|513.98|507.98|513.95|507.95|513.99|507.99|513.95|507.95|0
1621002750000|2021-05-14 14:32:30|513.9|507.9|513.52|507.52|513.9|507.9|513.52|507.52|0
1621002760000|2021-05-14 14:32:40|513.54|507.54|513.67|507.67|513.67|507.67|513.54|507.54|0
1621002770000|2021-05-14 14:32:50|513.66|507.66|513.72|507.72|513.76|507.76|513.66|507.66|0
1621002780000|2021-05-14 14:33:00|513.91|507.91|513.78|507.78|513.91|507.91|513.78|507.78|0
1621002790000|2021-05-14 14:33:10|513.87|507.87|513.87|507.87|513.88|507.88|513.87|507.87|0
1621002800000|2021-05-14 14:33:20|513.94|507.94|514.01|508.01|514.04|508.04|513.94|507.94|0
1621002810000|2021-05-14 14:33:30|514.06|508.06|513.98|507.98|514.1|508.1|513.96|507.96|0
1621002820000|2021-05-14 14:33:40|513.96|507.96|513.77|507.77|513.96|507.96|513.76|507.76|0
1621002830000|2021-05-14 14:33:50|513.73|507.73|513.96|507.96|513.96|507.96|513.72|507.72|0
1621002840000|2021-05-14 14:34:00|513.97|507.97|513.94|507.94|513.97|507.97|513.94|507.94|0
1621002850000|2021-05-14 14:34:10|513.99|507.99|514|508|514|508|513.99|507.99|0
1621002860000|2021-05-14 14:34:20|514.02|508.02|514.06|508.06|514.06|508.06|514.02|508.02|0
1621002870000|2021-05-14 14:34:30|514.02|508.02|513.95|507.95|514.02|508.02|513.95|507.95|0
1621002880000|2021-05-14 14:34:40|513.93|507.93|514.08|508.08|514.08|508.08|513.93|507.93|0
1621002890000|2021-05-14 14:34:50|514.09|508.09|514.07|508.07|514.12|508.12|514.07|508.07|0
1621002900000|2021-05-14 14:35:00|514.08|508.08|514.05|508.05|514.08|508.08|514.04|508.04|0
1621002910000|2021-05-14 14:35:10|513.98|507.98|513.74|507.74|514|508|513.74|507.74|0
1621002920000|2021-05-14 14:35:20|513.64|507.64|513.45|507.45|513.64|507.64|513.45|507.45|0
1621002930000|2021-05-14 14:35:30|513.43|507.43|513|507|513.43|507.43|512.95|506.95|0
1621002940000|2021-05-14 14:35:40|513.04|507.04|513.11|507.11|513.11|507.11|513.01|507.01|0
1621002950000|2021-05-14 14:35:50|513.07|507.07|513.04|507.04|513.27|507.27|513|507|0
1621002960000|2021-05-14 14:36:00|513.02|507.02|513.07|507.07|513.07|507.07|513.01|507.01|0
1621002970000|2021-05-14 14:36:10|513.19|507.19|513.05|507.05|513.2|507.2|513.05|507.05|0
1621002980000|2021-05-14 14:36:20|513.04|507.04|512.81|506.81|513.04|507.04|512.78|506.78|0
1621002990000|2021-05-14 14:36:30|512.79|506.79|512.94|506.94|512.94|506.94|512.79|506.79|0
1621003000000|2021-05-14 14:36:40|512.93|506.93|512.96|506.96|512.96|506.96|512.92|506.92|0
1621003010000|2021-05-14 14:36:50|512.95|506.95|512.84|506.84|512.95|506.95|512.84|506.84|0
1621003020000|2021-05-14 14:37:00|512.83|506.83|513.34|507.34|513.34|507.34|512.83|506.83|0
1621003030000|2021-05-14 14:37:10|513.52|507.52|513.75|507.75|513.75|507.75|513.52|507.52|0
1621003040000|2021-05-14 14:37:20|514.03|508.03|514.27|508.27|514.27|508.27|514.03|508.03|0
1621003050000|2021-05-14 14:37:30|514.18|508.18|514.15|508.15|514.21|508.21|514.15|508.15|0
1621003060000|2021-05-14 14:37:40|514.04|508.04|513.89|507.89|514.04|508.04|513.87|507.87|0
1621003070000|2021-05-14 14:37:50|513.69|507.69|513.68|507.68|513.69|507.69|513.67|507.67|0
1621003080000|2021-05-14 14:38:00|513.67|507.67|513.63|507.63|513.68|507.68|513.63|507.63|0
1621003090000|2021-05-14 14:38:10|513.61|507.61|513.7|507.7|513.7|507.7|513.47|507.47|0
1621003100000|2021-05-14 14:38:20|513.67|507.67|513.67|507.67|513.7|507.7|513.66|507.66|0
1621003110000|2021-05-14 14:38:30|513.49|507.49|513.3|507.3|513.49|507.49|513.3|507.3|0
1621003120000|2021-05-14 14:38:40|513.14|507.14|513.16|507.16|513.16|507.16|513.14|507.14|0
1621003130000|2021-05-14 14:38:50|513.63|507.63|513.73|507.73|513.73|507.73|513.63|507.63|0
1621003140000|2021-05-14 14:39:00|513.69|507.69|513.68|507.68|513.69|507.69|513.68|507.68|0
1621003150000|2021-05-14 14:39:10|513.73|507.73|513.71|507.71|513.73|507.73|513.71|507.71|0
1621003160000|2021-05-14 14:39:20|513.72|507.72|513.69|507.69|513.78|507.78|513.69|507.69|0
1621003170000|2021-05-14 14:39:30|513.72|507.72|513.72|507.72|513.72|507.72|513.72|507.72|0
1621003180000|2021-05-14 14:39:40|513.74|507.74|513.72|507.72|513.74|507.74|513.72|507.72|0
1621003190000|2021-05-14 14:39:50|513.71|507.71|513.77|507.77|513.77|507.77|513.71|507.71|0
1621003200000|2021-05-14 14:40:00|513.79|507.79|514.14|508.14|514.14|508.14|513.77|507.77|0
1621003210000|2021-05-14 14:40:10|514.33|508.33|514.46|508.46|514.5|508.5|514.33|508.33|0
1621003220000|2021-05-14 14:40:20|514.47|508.47|514.34|508.34|514.47|508.47|514.34|508.34|0
1621003230000|2021-05-14 14:40:30|514.33|508.33|514.07|508.07|514.35|508.35|514.07|508.07|0
1621003240000|2021-05-14 14:40:40|513.96|507.96|513.96|507.96|513.96|507.96|513.95|507.95|0
1621003250000|2021-05-14 14:40:50|513.84|507.84|513.86|507.86|513.86|507.86|513.84|507.84|0
1621003260000|2021-05-14 14:41:00|513.85|507.85|513.29|507.29|513.85|507.85|513.29|507.29|0
1621003270000|2021-05-14 14:41:10|513.28|507.28|513.28|507.28|513.29|507.29|513.28|507.28|0
1621003280000|2021-05-14 14:41:20|513.29|507.29|513.26|507.26|513.29|507.29|513.25|507.25|0
1621003290000|2021-05-14 14:41:30|513.25|507.25|513.34|507.34|513.34|507.34|513.23|507.23|0
1621003300000|2021-05-14 14:41:40|513.35|507.35|513.35|507.35|513.35|507.35|513.35|507.35|0
1621003310000|2021-05-14 14:41:50|513.34|507.34|513.26|507.26|513.34|507.34|513.26|507.26|0
1621003320000|2021-05-14 14:42:00|513.24|507.24|513.28|507.28|513.3|507.3|513.21|507.21|0
1621003330000|2021-05-14 14:42:10|513.27|507.27|513.28|507.28|513.28|507.28|513.27|507.27|0
1621003340000|2021-05-14 14:42:20|513.26|507.26|512.95|506.95|513.26|507.26|512.95|506.95|0
1621003350000|2021-05-14 14:42:30|512.86|506.86|512.84|506.84|512.86|506.86|512.84|506.84|0
1621003360000|2021-05-14 14:42:40|512.85|506.85|512.89|506.89|512.89|506.89|512.85|506.85|0
1621003370000|2021-05-14 14:42:50|513.2|507.2|513.09|507.09|513.2|507.2|513.09|507.09|0
1621003380000|2021-05-14 14:43:00|513.1|507.1|512.82|506.82|513.23|507.23|512.82|506.82|0
1621003390000|2021-05-14 14:43:10|512.84|506.84|512.81|506.81|512.9|506.9|512.81|506.81|0
1621003400000|2021-05-14 14:43:20|512.84|506.84|513.16|507.16|513.16|507.16|512.84|506.84|0
1621003410000|2021-05-14 14:43:30|513.17|507.17|513.07|507.07|513.17|507.17|513.07|507.07|0
1621003420000|2021-05-14 14:43:40|513.15|507.15|513.11|507.11|513.15|507.15|513.11|507.11|0
1621003430000|2021-05-14 14:43:50|513.1|507.1|512.55|506.55|513.1|507.1|512.55|506.55|0
1621003440000|2021-05-14 14:44:00|512.58|506.58|512.42|506.42|512.58|506.58|512.42|506.42|0
1621003450000|2021-05-14 14:44:10|512.16|506.16|512.06|506.06|512.16|506.16|512.06|506.06|0
1621003460000|2021-05-14 14:44:20|511.88|505.88|511.87|505.87|511.95|505.95|511.82|505.82|0
1621003470000|2021-05-14 14:44:30|511.88|505.88|511.98|505.98|511.98|505.98|511.88|505.88|0
1621003480000|2021-05-14 14:44:40|511.96|505.96|511.81|505.81|511.96|505.96|511.78|505.78|0
1621003490000|2021-05-14 14:44:50|511.82|505.82|511.71|505.71|511.82|505.82|511.71|505.71|0
1621003500000|2021-05-14 14:45:00|511.72|505.72|511.98|505.98|511.98|505.98|511.72|505.72|0
1621003510000|2021-05-14 14:45:10|512.07|506.07|512.28|506.28|512.37|506.37|512.07|506.07|0
1621003520000|2021-05-14 14:45:20|512.29|506.29|512.58|506.58|512.58|506.58|512.27|506.27|0
1621003530000|2021-05-14 14:45:30|512.56|506.56|512.69|506.69|512.69|506.69|512.56|506.56|0
1621003540000|2021-05-14 14:45:40|512.71|506.71|512.75|506.75|512.75|506.75|512.66|506.66|0
1621003550000|2021-05-14 14:45:50|512.74|506.74|512.82|506.82|512.82|506.82|512.74|506.74|0
1621003560000|2021-05-14 14:46:00|512.76|506.76|512.95|506.95|512.95|506.95|512.75|506.75|0
1621003570000|2021-05-14 14:46:10|512.96|506.96|512.95|506.95|512.96|506.96|512.95|506.95|0
1621003580000|2021-05-14 14:46:20|512.99|506.99|512.84|506.84|512.99|506.99|512.84|506.84|0
1621003590000|2021-05-14 14:46:30|512.74|506.74|512.63|506.63|512.75|506.75|512.6|506.6|0
1621003600000|2021-05-14 14:46:40|512.56|506.56|512.4|506.4|512.56|506.56|512.4|506.4|0
1621003610000|2021-05-14 14:46:50|512.42|506.42|512.38|506.38|512.42|506.42|512.36|506.36|0
1621003620000|2021-05-14 14:47:00|512.36|506.36|512.38|506.38|512.38|506.38|512.34|506.34|0
1621003630000|2021-05-14 14:47:10|512.33|506.33|512.04|506.04|512.33|506.33|512.04|506.04|0
1621003640000|2021-05-14 14:47:20|512.05|506.05|511.97|505.97|512.05|506.05|511.96|505.96|0
1621003650000|2021-05-14 14:47:30|511.94|505.94|511.69|505.69|511.96|505.96|511.69|505.69|0
1621003660000|2021-05-14 14:47:40|511.66|505.66|511.76|505.76|511.76|505.76|511.65|505.65|0
1621003670000|2021-05-14 14:47:50|511.67|505.67|511.62|505.62|511.67|505.67|511.52|505.52|0
1621003680000|2021-05-14 14:48:00|511.49|505.49|511.26|505.26|511.51|505.51|511.26|505.26|0
1621003690000|2021-05-14 14:48:10|511.2|505.2|511.26|505.26|511.26|505.26|511.2|505.2|0
1621003700000|2021-05-14 14:48:20|511.25|505.25|511.15|505.15|511.25|505.25|511.15|505.15|0
1621003710000|2021-05-14 14:48:30|511.25|505.25|511.16|505.16|511.25|505.25|511.16|505.16|0
1621003720000|2021-05-14 14:48:40|511.15|505.15|511.15|505.15|511.15|505.15|511.15|505.15|0
1621003730000|2021-05-14 14:48:50|511.14|505.14|511.21|505.21|511.22|505.22|511.14|505.14|0
1621003740000|2021-05-14 14:49:00|511.22|505.22|511.28|505.28|511.29|505.29|511.22|505.22|0
1621003750000|2021-05-14 14:49:10|511.29|505.29|510.9|504.9|511.29|505.29|510.9|504.9|0
1621003760000|2021-05-14 14:49:20|511|505|511.17|505.17|511.17|505.17|511|505|0
1621003770000|2021-05-14 14:49:30|511.27|505.27|511.46|505.46|511.47|505.47|511.27|505.27|0
1621003780000|2021-05-14 14:49:40|511.39|505.39|511.16|505.16|511.39|505.39|511.16|505.16|0
1621003790000|2021-05-14 14:49:50|511.18|505.18|511.09|505.09|511.18|505.18|511.09|505.09|0
1621003800000|2021-05-14 14:50:00|511.08|505.08|511.06|505.06|511.15|505.15|511.06|505.06|0
1621003810000|2021-05-14 14:50:10|511.12|505.12|510.89|504.89|511.12|505.12|510.83|504.83|0
1621003820000|2021-05-14 14:50:20|510.81|504.81|510.75|504.75|510.81|504.81|510.73|504.73|0
1621003830000|2021-05-14 14:50:30|510.76|504.76|510.75|504.75|510.76|504.76|510.75|504.75|0
1621003840000|2021-05-14 14:50:40|510.79|504.79|510.79|504.79|510.8|504.8|510.79|504.79|0
1621003850000|2021-05-14 14:50:50|510.76|504.76|510.81|504.81|510.82|504.82|510.76|504.76|0
1621003860000|2021-05-14 14:51:00|510.82|504.82|510.87|504.87|510.89|504.89|510.81|504.81|0
1621003870000|2021-05-14 14:51:10|511.15|505.15|511.42|505.42|511.5|505.5|511.15|505.15|0
1621003880000|2021-05-14 14:51:20|511.32|505.32|511.31|505.31|511.32|505.32|511.3|505.3|0
1621003890000|2021-05-14 14:51:30|511.43|505.43|511.23|505.23|511.45|505.45|511.23|505.23|0
1621003900000|2021-05-14 14:51:40|511.25|505.25|511.44|505.44|511.44|505.44|511.25|505.25|0
1621003910000|2021-05-14 14:51:50|511.3|505.3|511.01|505.01|511.3|505.3|510.97|504.97|0
1621003920000|2021-05-14 14:52:00|511.08|505.08|511.07|505.07|511.09|505.09|511.07|505.07|0
1621003930000|2021-05-14 14:52:10|511.06|505.06|511.05|505.05|511.09|505.09|511.05|505.05|0
1621003940000|2021-05-14 14:52:20|511.06|505.06|511.01|505.01|511.06|505.06|510.99|504.99|0
1621003950000|2021-05-14 14:52:30|511.02|505.02|511.02|505.02|511.06|505.06|511.01|505.01|0
1621003960000|2021-05-14 14:52:40|511.01|505.01|511.05|505.05|511.06|505.06|511.01|505.01|0
1621003970000|2021-05-14 14:52:50|511.06|505.06|511.21|505.21|511.21|505.21|511.06|505.06|0
1621003980000|2021-05-14 14:53:00|511.22|505.22|511.25|505.25|511.28|505.28|511.22|505.22|0
1621003990000|2021-05-14 14:53:10|511.24|505.24|511.47|505.47|511.47|505.47|511.24|505.24|0
1621004000000|2021-05-14 14:53:20|511.48|505.48|511.55|505.55|511.55|505.55|511.48|505.48|0
1621004010000|2021-05-14 14:53:30|511.56|505.56|511.39|505.39|511.61|505.61|511.39|505.39|0
1621004020000|2021-05-14 14:53:40|511.33|505.33|511.41|505.41|511.42|505.42|511.33|505.33|0
1621004030000|2021-05-14 14:53:50|511.4|505.4|511.41|505.41|511.41|505.41|511.4|505.4|0
1621004040000|2021-05-14 14:54:00|511.42|505.42|511.53|505.53|511.53|505.53|511.41|505.41|0
1621004050000|2021-05-14 14:54:10|511.52|505.52|511.83|505.83|511.83|505.83|511.52|505.52|0
1621004060000|2021-05-14 14:54:20|511.82|505.82|511.84|505.84|511.84|505.84|511.82|505.82|0
1621004070000|2021-05-14 14:54:30|511.85|505.85|511.67|505.67|511.88|505.88|511.66|505.66|0
1621004090000|2021-05-14 14:54:50|511.64|505.64|511.54|505.54|511.64|505.64|511.54|505.54|0
1621004100000|2021-05-14 14:55:00|511.51|505.51|511.58|505.58|511.59|505.59|511.51|505.51|0
1621004110000|2021-05-14 14:55:10|511.6|505.6|511.89|505.89|511.89|505.89|511.6|505.6|0
1621004120000|2021-05-14 14:55:20|511.69|505.69|512.1|506.1|512.1|506.1|511.69|505.69|0
1621004130000|2021-05-14 14:55:30|512.11|506.11|512.01|506.01|512.11|506.11|512.01|506.01|0
1621004140000|2021-05-14 14:55:40|512|506|511.95|505.95|512.01|506.01|511.95|505.95|0
1621004150000|2021-05-14 14:55:50|511.67|505.67|511.36|505.36|511.67|505.67|511.36|505.36|0
1621004160000|2021-05-14 14:56:00|511.38|505.38|510.89|504.89|511.38|505.38|510.89|504.89|0
1621004170000|2021-05-14 14:56:10|510.9|504.9|510.86|504.86|510.9|504.9|510.85|504.85|0
1621004180000|2021-05-14 14:56:20|510.76|504.76|509.26|503.26|510.76|504.76|509.26|503.26|0
1621004190000|2021-05-14 14:56:30|509.3|503.3|509.17|503.17|509.31|503.31|509.17|503.17|0
1621004200000|2021-05-14 14:56:40|509.14|503.14|508.87|502.87|509.17|503.17|508.87|502.87|0
1621004210000|2021-05-14 14:56:50|508.8|502.8|508.67|502.67|508.82|502.82|508.67|502.67|0
1621004220000|2021-05-14 14:57:00|508.65|502.65|508.72|502.72|508.72|502.72|508.63|502.63|0
1621004230000|2021-05-14 14:57:10|508.76|502.76|508.72|502.72|508.78|502.78|508.72|502.72|0
1621004240000|2021-05-14 14:57:20|508.64|502.64|508.77|502.77|508.77|502.77|508.64|502.64|0
1621004250000|2021-05-14 14:57:30|508.76|502.76|508.69|502.69|508.86|502.86|508.69|502.69|0
1621004260000|2021-05-14 14:57:40|508.68|502.68|509.03|503.03|509.03|503.03|508.62|502.62|0
1621004270000|2021-05-14 14:57:50|509.09|503.09|509.06|503.06|509.09|503.09|509.06|503.06|0
1621004280000|2021-05-14 14:58:00|509.08|503.08|509.13|503.13|509.13|503.13|509.08|503.08|0
1621004290000|2021-05-14 14:58:10|509.04|503.04|509.03|503.03|509.04|503.04|509.03|503.03|0
1621004300000|2021-05-14 14:58:20|508.78|502.78|508.75|502.75|508.78|502.78|508.74|502.74|0
1621004310000|2021-05-14 14:58:30|508.74|502.74|508.7|502.7|508.75|502.75|508.7|502.7|0
1621004320000|2021-05-14 14:58:40|508.67|502.67|508.51|502.51|508.68|502.68|508.5|502.5|0
1621004330000|2021-05-14 14:58:50|508.45|502.45|507.98|501.98|508.45|502.45|507.95|501.95|0
1621004340000|2021-05-14 14:59:00|508.22|502.22|508.26|502.26|508.26|502.26|508.13|502.13|0
1621004350000|2021-05-14 14:59:10|508.32|502.32|508.45|502.45|508.46|502.46|508.32|502.32|0
1621004360000|2021-05-14 14:59:20|508.46|502.46|508.19|502.19|508.47|502.47|508.19|502.19|0
1621004370000|2021-05-14 14:59:30|508.16|502.16|508.15|502.15|508.18|502.18|508.15|502.15|0
1621004380000|2021-05-14 14:59:40|508.16|502.16|508.05|502.05|508.16|502.16|508.05|502.05|0
1621004390000|2021-05-14 14:59:50|508.06|502.06|508.09|502.09|508.09|502.09|508.06|502.06|0
1621004400000|2021-05-14 15:00:00|508.08|502.08|508.35|502.35|508.37|502.37|508.08|502.08|0
1621004410000|2021-05-14 15:00:10|508.34|502.34|508.56|502.56|508.56|502.56|508.34|502.34|0
1621004420000|2021-05-14 15:00:20|508.54|502.54|508.43|502.43|508.54|502.54|508.43|502.43|0
1621004430000|2021-05-14 15:00:30|508.44|502.44|508.44|502.44|508.44|502.44|508.44|502.44|0
1621004440000|2021-05-14 15:00:40|508.43|502.43|508.3|502.3|508.43|502.43|508.3|502.3|0
1621004450000|2021-05-14 15:00:50|508.22|502.22|508.34|502.34|508.34|502.34|508.22|502.22|0
1621004460000|2021-05-14 15:01:00|508.25|502.25|508.12|502.12|508.25|502.25|508.12|502.12|0
1621004470000|2021-05-14 15:01:10|508.06|502.06|507.97|501.97|508.06|502.06|507.97|501.97|0
1621004480000|2021-05-14 15:01:20|507.67|501.67|507.63|501.63|507.67|501.67|507.62|501.62|0
1621004490000|2021-05-14 15:01:30|507.37|501.37|507.15|501.15|507.37|501.37|507.15|501.15|0
1621004500000|2021-05-14 15:01:40|507.19|501.19|507.19|501.19|507.2|501.2|507.19|501.19|0
1621004510000|2021-05-14 15:01:50|507.08|501.08|506.95|500.95|507.08|501.08|506.83|500.83|0
1621004520000|2021-05-14 15:02:00|506.85|500.85|506.8|500.8|506.85|500.85|506.8|500.8|0
1621004530000|2021-05-14 15:02:10|506.71|500.71|506.63|500.63|506.73|500.73|506.63|500.63|0
1621004540000|2021-05-14 15:02:20|506.64|500.64|506.75|500.75|506.75|500.75|506.63|500.63|0
1621004550000|2021-05-14 15:02:30|506.76|500.76|506.82|500.82|506.82|500.82|506.75|500.75|0
1621004560000|2021-05-14 15:02:40|506.83|500.83|506.67|500.67|506.83|500.83|506.67|500.67|0
1621004570000|2021-05-14 15:02:50|506.58|500.58|506.51|500.51|506.58|500.58|506.35|500.35|0
1621004580000|2021-05-14 15:03:00|506.48|500.48|506.89|500.89|506.93|500.93|506.44|500.44|0
1621004590000|2021-05-14 15:03:10|506.96|500.96|506.96|500.96|506.97|500.97|506.95|500.95|0
1621004600000|2021-05-14 15:03:20|506.97|500.97|506.98|500.98|506.98|500.98|506.97|500.97|0
1621004610000|2021-05-14 15:03:30|507.01|501.01|506.95|500.95|507.1|501.1|506.95|500.95|0
1621004620000|2021-05-14 15:03:40|506.91|500.91|506.71|500.71|506.92|500.92|506.67|500.67|0
1621004630000|2021-05-14 15:03:50|506.72|500.72|506.67|500.67|506.72|500.72|506.67|500.67|0
1621004640000|2021-05-14 15:04:00|506.63|500.63|506.54|500.54|506.63|500.63|506.54|500.54|0
1621004650000|2021-05-14 15:04:10|506.55|500.55|506.51|500.51|506.6|500.6|506.51|500.51|0
1621004660000|2021-05-14 15:04:20|506.52|500.52|506.54|500.54|506.54|500.54|506.52|500.52|0
1621004670000|2021-05-14 15:04:30|506.35|500.35|506.06|500.06|506.35|500.35|506.06|500.06|0
1621004680000|2021-05-14 15:04:40|506.07|500.07|505.86|499.86|506.07|500.07|505.86|499.86|0
1621004690000|2021-05-14 15:04:50|505.92|499.92|505.84|499.84|505.92|499.92|505.84|499.84|0
1621004700000|2021-05-14 15:05:00|505.94|499.94|506.15|500.15|506.21|500.21|505.94|499.94|0
1621004710000|2021-05-14 15:05:10|506.19|500.19|505.93|499.93|506.19|500.19|505.93|499.93|0
1621004720000|2021-05-14 15:05:20|505.97|499.97|506.24|500.24|506.33|500.33|505.97|499.97|0
1621004730000|2021-05-14 15:05:30|506.23|500.23|506.27|500.27|506.27|500.27|506.23|500.23|0
1621004740000|2021-05-14 15:05:40|506.28|500.28|506.17|500.17|506.28|500.28|506.17|500.17|0
1621004750000|2021-05-14 15:05:50|506.14|500.14|506.19|500.19|506.22|500.22|506.14|500.14|0
1621004760000|2021-05-14 15:06:00|506.2|500.2|506.37|500.37|506.37|500.37|506.2|500.2|0
1621004770000|2021-05-14 15:06:10|506.36|500.36|506.25|500.25|506.36|500.36|506.21|500.21|0
1621004780000|2021-05-14 15:06:20|506.24|500.24|506.54|500.54|506.54|500.54|506.24|500.24|0
1621004790000|2021-05-14 15:06:30|506.58|500.58|506.64|500.64|506.64|500.64|506.58|500.58|0
1621004800000|2021-05-14 15:06:40|506.46|500.46|506.58|500.58|506.58|500.58|506.46|500.46|0
1621004810000|2021-05-14 15:06:50|506.57|500.57|506.54|500.54|506.57|500.57|506.54|500.54|0
1621004820000|2021-05-14 15:07:00|506.57|500.57|506.69|500.69|506.76|500.76|506.57|500.57|0
1621004830000|2021-05-14 15:07:10|506.66|500.66|506.55|500.55|506.66|500.66|506.55|500.55|0
1621004840000|2021-05-14 15:07:20|506.56|500.56|506.58|500.58|506.58|500.58|506.56|500.56|0
1621004850000|2021-05-14 15:07:30|506.56|500.56|506.61|500.61|506.61|500.61|506.56|500.56|0
1621004860000|2021-05-14 15:07:40|506.58|500.58|506.56|500.56|506.58|500.58|506.55|500.55|0
1621004870000|2021-05-14 15:07:50|506.58|500.58|506.72|500.72|506.72|500.72|506.58|500.58|0
1621004880000|2021-05-14 15:08:00|506.73|500.73|506.68|500.68|506.76|500.76|506.68|500.68|0
1621004890000|2021-05-14 15:08:10|506.71|500.71|506.48|500.48|506.71|500.71|506.48|500.48|0
1621004900000|2021-05-14 15:08:20|506.41|500.41|506.41|500.41|506.41|500.41|506.41|500.41|0
1621004910000|2021-05-14 15:08:30|506.3|500.3|506.09|500.09|506.3|500.3|506.09|500.09|0
1621004920000|2021-05-14 15:08:40|506.14|500.14|506.14|500.14|506.14|500.14|506.14|500.14|0
1621004930000|2021-05-14 15:08:50|506.1|500.1|506.05|500.05|506.13|500.13|506.05|500.05|0
1621004940000|2021-05-14 15:09:00|506.06|500.06|506.09|500.09|506.09|500.09|505.99|499.99|0
1621004950000|2021-05-14 15:09:10|506.11|500.11|506.11|500.11|506.11|500.11|506.11|500.11|0
1621004960000|2021-05-14 15:09:20|506.12|500.12|506.09|500.09|506.12|500.12|506.09|500.09|0
1621004970000|2021-05-14 15:09:30|506.07|500.07|506.01|500.01|506.2|500.2|506.01|500.01|0
1621004980000|2021-05-14 15:09:40|506|500|505.92|499.92|506.01|500.01|505.92|499.92|0
1621004990000|2021-05-14 15:09:50|505.83|499.83|505.82|499.82|505.83|499.83|505.82|499.82|0
1621005000000|2021-05-14 15:10:00|505.73|499.73|505.92|499.92|505.92|499.92|505.73|499.73|0
1621005010000|2021-05-14 15:10:10|505.96|499.96|506.34|500.34|506.34|500.34|505.94|499.94|0
1621005020000|2021-05-14 15:10:20|506.35|500.35|506.61|500.61|506.61|500.61|506.35|500.35|0
1621005030000|2021-05-14 15:10:30|506.7|500.7|506.71|500.71|506.72|500.72|506.69|500.69|0
1621005040000|2021-05-14 15:10:40|506.7|500.7|506.68|500.68|506.7|500.7|506.68|500.68|0
1621005050000|2021-05-14 15:10:50|506.79|500.79|506.79|500.79|506.82|500.82|506.79|500.79|0
1621005060000|2021-05-14 15:11:00|506.8|500.8|506.86|500.86|506.86|500.86|506.79|500.79|0
1621005070000|2021-05-14 15:11:10|506.85|500.85|506.84|500.84|506.85|500.85|506.84|500.84|0
1621005080000|2021-05-14 15:11:20|506.88|500.88|506.83|500.83|506.88|500.88|506.78|500.78|0
1621005090000|2021-05-14 15:11:30|506.99|500.99|507.2|501.2|507.2|501.2|506.99|500.99|0
1621005100000|2021-05-14 15:11:40|507.21|501.21|507.91|501.91|507.91|501.91|507.2|501.2|0
1621005110000|2021-05-14 15:11:50|507.93|501.93|508.14|502.14|508.17|502.17|507.93|501.93|0
1621005120000|2021-05-14 15:12:00|508.13|502.13|507.96|501.96|508.23|502.23|507.96|501.96|0
1621005130000|2021-05-14 15:12:10|507.95|501.95|507.96|501.96|507.96|501.96|507.95|501.95|0
1621005140000|2021-05-14 15:12:20|507.97|501.97|508.23|502.23|508.23|502.23|507.95|501.95|0
1621005150000|2021-05-14 15:12:30|508.31|502.31|508.38|502.38|508.4|502.4|508.31|502.31|0
1621005160000|2021-05-14 15:12:40|508.42|502.42|508.38|502.38|508.42|502.42|508.38|502.38|0
1621005170000|2021-05-14 15:12:50|508.47|502.47|508.44|502.44|508.47|502.47|508.44|502.44|0
1621005180000|2021-05-14 15:13:00|508.47|502.47|508.46|502.46|508.65|502.65|508.46|502.46|0
1621005190000|2021-05-14 15:13:10|508.2|502.2|508.15|502.15|508.21|502.21|508.15|502.15|0
1621005200000|2021-05-14 15:13:20|508.16|502.16|508.17|502.17|508.21|502.21|508.16|502.16|0
1621005220000|2021-05-14 15:13:40|508.22|502.22|508.22|502.22|508.22|502.22|508.22|502.22|0
1621005230000|2021-05-14 15:13:50|508.15|502.15|508.02|502.02|508.16|502.16|508.02|502.02|0
1621005240000|2021-05-14 15:14:00|508.01|502.01|508.06|502.06|508.06|502.06|508.01|502.01|0
1621005250000|2021-05-14 15:14:10|508.07|502.07|508.06|502.06|508.07|502.07|508.06|502.06|0
1621005260000|2021-05-14 15:14:20|508.13|502.13|508.11|502.11|508.13|502.13|508.11|502.11|0
1621005270000|2021-05-14 15:14:30|508.09|502.09|508.12|502.12|508.12|502.12|508.09|502.09|0
1621005280000|2021-05-14 15:14:40|508.13|502.13|508.16|502.16|508.16|502.16|508.13|502.13|0
1621005290000|2021-05-14 15:14:50|508.15|502.15|508.16|502.16|508.16|502.16|508.15|502.15|0
1621005300000|2021-05-14 15:15:00|508.24|502.24|508.16|502.16|508.24|502.24|508.15|502.15|0
1621005310000|2021-05-14 15:15:10|508.17|502.17|508.25|502.25|508.25|502.25|508.17|502.17|0
1621005320000|2021-05-14 15:15:20|508.26|502.26|508.26|502.26|508.27|502.27|508.26|502.26|0
1621005330000|2021-05-14 15:15:30|507.98|501.98|507.91|501.91|507.98|501.98|507.91|501.91|0
1621005340000|2021-05-14 15:15:40|507.96|501.96|508.09|502.09|508.09|502.09|507.96|501.96|0
1621005350000|2021-05-14 15:15:50|508.02|502.02|508.02|502.02|508.05|502.05|508.02|502.02|0
1621005360000|2021-05-14 15:16:00|508.01|502.01|508.05|502.05|508.06|502.06|508.01|502.01|0
1621005370000|2021-05-14 15:16:10|508.06|502.06|508.29|502.29|508.29|502.29|508.06|502.06|0
1621005380000|2021-05-14 15:16:20|508.47|502.47|508.52|502.52|508.52|502.52|508.47|502.47|0
1621005390000|2021-05-14 15:16:30|508.56|502.56|508.74|502.74|508.78|502.78|508.56|502.56|0
1621005400000|2021-05-14 15:16:40|508.75|502.75|508.75|502.75|508.76|502.76|508.75|502.75|0
1621005410000|2021-05-14 15:16:50|508.72|502.72|508.66|502.66|508.72|502.72|508.63|502.63|0
1621005430000|2021-05-14 15:17:10|508.67|502.67|508.55|502.55|508.76|502.76|508.55|502.55|0
1621005440000|2021-05-14 15:17:20|508.52|502.52|507.79|501.79|508.52|502.52|507.79|501.79|0
1621005450000|2021-05-14 15:17:30|507.73|501.73|507.71|501.71|507.73|501.73|507.71|501.71|0
1621005460000|2021-05-14 15:17:40|507.7|501.7|507.77|501.77|507.77|501.77|507.7|501.7|0
1621005470000|2021-05-14 15:17:50|507.78|501.78|507.78|501.78|507.78|501.78|507.78|501.78|0
1621005480000|2021-05-14 15:18:00|507.96|501.96|507.96|501.96|507.96|501.96|507.96|501.96|0
1621005490000|2021-05-14 15:18:10|508.03|502.03|508.07|502.07|508.14|502.14|508.01|502.01|0
1621005500000|2021-05-14 15:18:20|508.06|502.06|508.09|502.09|508.09|502.09|508.06|502.06|0
1621005510000|2021-05-14 15:18:30|508.11|502.11|508.17|502.17|508.17|502.17|508.11|502.11|0
1621005520000|2021-05-14 15:18:40|508.16|502.16|508.26|502.26|508.26|502.26|508.16|502.16|0
1621005530000|2021-05-14 15:18:50|508.25|502.25|508.25|502.25|508.25|502.25|508.25|502.25|0
1621005540000|2021-05-14 15:19:00|508.34|502.34|508.42|502.42|508.42|502.42|508.32|502.32|0
1621005550000|2021-05-14 15:19:10|508.46|502.46|508.75|502.75|508.75|502.75|508.46|502.46|0
1621005560000|2021-05-14 15:19:20|508.76|502.76|508.82|502.82|508.82|502.82|508.76|502.76|0
1621005570000|2021-05-14 15:19:30|508.74|502.74|508.74|502.74|508.74|502.74|508.74|502.74|0
1621005580000|2021-05-14 15:19:40|508.67|502.67|508.7|502.7|508.7|502.7|508.67|502.67|0
1621005590000|2021-05-14 15:19:50|508.75|502.75|508.67|502.67|508.75|502.75|508.66|502.66|0
1621005600000|2021-05-14 15:20:00|508.61|502.61|508.43|502.43|508.61|502.61|508.43|502.43|0
1621005610000|2021-05-14 15:20:10|508.46|502.46|508.42|502.42|508.46|502.46|508.41|502.41|0
1621005620000|2021-05-14 15:20:20|508.43|502.43|508.41|502.41|508.43|502.43|508.39|502.39|0
1621005630000|2021-05-14 15:20:30|508.44|502.44|508.37|502.37|508.44|502.44|508.37|502.37|0
1621005640000|2021-05-14 15:20:40|508.22|502.22|508.22|502.22|508.22|502.22|508.22|502.22|0
1621005650000|2021-05-14 15:20:50|508.18|502.18|508.18|502.18|508.18|502.18|508.18|502.18|0
1621005660000|2021-05-14 15:21:00|508.16|502.16|508.07|502.07|508.16|502.16|508.07|502.07|0
1621005670000|2021-05-14 15:21:10|508.03|502.03|508|502|508.03|502.03|508|502|0
1621005680000|2021-05-14 15:21:20|507.93|501.93|508.04|502.04|508.04|502.04|507.93|501.93|0
1621005690000|2021-05-14 15:21:30|508.05|502.05|508.14|502.14|508.15|502.15|508.05|502.05|0
1621005700000|2021-05-14 15:21:40|508.12|502.12|507.99|501.99|508.12|502.12|507.99|501.99|0
1621005710000|2021-05-14 15:21:50|507.9|501.9|507.94|501.94|507.94|501.94|507.9|501.9|0
1621005720000|2021-05-14 15:22:00|507.75|501.75|507.69|501.69|507.75|501.75|507.62|501.62|0
1621005730000|2021-05-14 15:22:10|507.68|501.68|507.68|501.68|507.68|501.68|507.68|501.68|0
1621005740000|2021-05-14 15:22:20|507.64|501.64|507.64|501.64|507.64|501.64|507.64|501.64|0
1621005750000|2021-05-14 15:22:30|507.66|501.66|507.63|501.63|507.66|501.66|507.63|501.63|0
1621005760000|2021-05-14 15:22:40|507.54|501.54|507.1|501.1|507.54|501.54|507.1|501.1|0
1621005770000|2021-05-14 15:22:50|507.07|501.07|507.01|501.01|507.07|501.07|507|501|0
1621005780000|2021-05-14 15:23:00|506.96|500.96|507.02|501.02|507.02|501.02|506.96|500.96|0
1621005790000|2021-05-14 15:23:10|507.09|501.09|506.96|500.96|507.09|501.09|506.96|500.96|0
1621005800000|2021-05-14 15:23:20|506.89|500.89|506.89|500.89|506.89|500.89|506.89|500.89|0
1621005810000|2021-05-14 15:23:30|506.7|500.7|506.6|500.6|506.7|500.7|506.57|500.57|0
1621005820000|2021-05-14 15:23:40|506.58|500.58|506.58|500.58|506.58|500.58|506.58|500.58|0
1621005830000|2021-05-14 15:23:50|506.61|500.61|506.65|500.65|506.65|500.65|506.61|500.61|0
1621005840000|2021-05-14 15:24:00|506.66|500.66|507.53|501.53|507.53|501.53|506.66|500.66|0
1621005850000|2021-05-14 15:24:10|507.49|501.49|507.49|501.49|507.49|501.49|507.49|501.49|0
1621005860000|2021-05-14 15:24:20|507.47|501.47|507.43|501.43|507.47|501.47|507.38|501.38|0
1621005880000|2021-05-14 15:24:40|507.46|501.46|507.45|501.45|507.46|501.46|507.45|501.45|0
1621005890000|2021-05-14 15:24:50|507.52|501.52|507.63|501.63|507.63|501.63|507.52|501.52|0
1621005900000|2021-05-14 15:25:00|507.62|501.62|507.36|501.36|507.62|501.62|507.36|501.36|0
1621005910000|2021-05-14 15:25:10|507.37|501.37|507.37|501.37|507.37|501.37|507.37|501.37|0
1621005920000|2021-05-14 15:25:20|507.36|501.36|507.36|501.36|507.36|501.36|507.35|501.35|0
1621005930000|2021-05-14 15:25:30|507.37|501.37|507.42|501.42|507.42|501.42|507.37|501.37|0
1621005940000|2021-05-14 15:25:40|507.38|501.38|507.39|501.39|507.39|501.39|507.38|501.38|0
1621005950000|2021-05-14 15:25:50|507.4|501.4|507.45|501.45|507.45|501.45|507.4|501.4|0
1621005960000|2021-05-14 15:26:00|507.51|501.51|507.58|501.58|507.58|501.58|507.51|501.51|0
1621005970000|2021-05-14 15:26:10|507.61|501.61|507.67|501.67|507.67|501.67|507.61|501.61|0
1621005990000|2021-05-14 15:26:30|507.71|501.71|507.9|501.9|507.9|501.9|507.71|501.71|0
1621006000000|2021-05-14 15:26:40|507.91|501.91|507.87|501.87|507.97|501.97|507.87|501.87|0
1621006020000|2021-05-14 15:27:00|507.83|501.83|507.8|501.8|507.83|501.83|507.8|501.8|0
1621006030000|2021-05-14 15:27:10|507.72|501.72|507.76|501.76|507.76|501.76|507.72|501.72|0
1621006040000|2021-05-14 15:27:20|507.75|501.75|507.75|501.75|507.75|501.75|507.75|501.75|0
1621006050000|2021-05-14 15:27:30|507.78|501.78|507.77|501.77|507.78|501.78|507.77|501.77|0
1621006060000|2021-05-14 15:27:40|507.71|501.71|507.67|501.67|507.71|501.71|507.67|501.67|0
1621006070000|2021-05-14 15:27:50|507.66|501.66|507.58|501.58|507.66|501.66|507.58|501.58|0
1621006080000|2021-05-14 15:28:00|507.6|501.6|507.24|501.24|507.6|501.6|507.24|501.24|0
1621006090000|2021-05-14 15:28:10|507.22|501.22|507.18|501.18|507.26|501.26|507.18|501.18|0
1621006100000|2021-05-14 15:28:20|507.19|501.19|507.38|501.38|507.38|501.38|507.18|501.18|0
1621006120000|2021-05-14 15:28:40|507.37|501.37|507.37|501.37|507.37|501.37|507.37|501.37|0
1621006130000|2021-05-14 15:28:50|507.47|501.47|507.47|501.47|507.47|501.47|507.47|501.47|0
1621006140000|2021-05-14 15:29:00|507.49|501.49|507.55|501.55|507.55|501.55|507.49|501.49|0
1621006150000|2021-05-14 15:29:10|507.64|501.64|507.76|501.76|507.79|501.79|507.61|501.61|0
1621006160000|2021-05-14 15:29:20|507.78|501.78|507.78|501.78|507.78|501.78|507.78|501.78|0
1621006170000|2021-05-14 15:29:30|507.77|501.77|507.75|501.75|507.77|501.77|507.75|501.75|0
1621006190000|2021-05-14 15:29:50|507.69|501.69|507.54|501.54|507.7|501.7|507.53|501.53|0
1621006200000|2021-05-14 15:30:00|507.52|501.52|507.52|501.52|507.52|501.52|507.52|501.52|0
1621006210000|2021-05-14 15:30:10|507.54|501.54|507.74|501.74|507.74|501.74|507.54|501.54|0
1621006220000|2021-05-14 15:30:20|507.77|501.77|508.04|502.04|508.04|502.04|507.77|501.77|0
1621006230000|2021-05-14 15:30:30|508.06|502.06|508.04|502.04|508.13|502.13|508.04|502.04|0
1621006240000|2021-05-14 15:30:40|508.03|502.03|508.06|502.06|508.06|502.06|507.96|501.96|0
1621006250000|2021-05-14 15:30:50|508.05|502.05|508.06|502.06|508.06|502.06|508.05|502.05|0
1621006270000|2021-05-14 15:31:10|507.88|501.88|507.89|501.89|507.89|501.89|507.88|501.88|0
1621006280000|2021-05-14 15:31:20|507.87|501.87|508|502|508.02|502.02|507.87|501.87|0
1621006290000|2021-05-14 15:31:30|507.99|501.99|508|502|508|502|507.99|501.99|0
1621006300000|2021-05-14 15:31:40|508.03|502.03|508.01|502.01|508.03|502.03|508.01|502.01|0
1621006310000|2021-05-14 15:31:50|508.04|502.04|508.01|502.01|508.04|502.04|508|502|0
1621006320000|2021-05-14 15:32:00|508|502|507.99|501.99|508.03|502.03|507.98|501.98|0
1621006330000|2021-05-14 15:32:10|508|502|507.64|501.64|508|502|507.63|501.63|0
1621006340000|2021-05-14 15:32:20|507.6|501.6|507.35|501.35|507.6|501.6|507.35|501.35|0
1621006350000|2021-05-14 15:32:30|507.41|501.41|507.23|501.23|507.41|501.41|507.23|501.23|0
1621006360000|2021-05-14 15:32:40|507.21|501.21|507.21|501.21|507.21|501.21|507.21|501.21|0
1621006370000|2021-05-14 15:32:50|507.16|501.16|507.16|501.16|507.16|501.16|507.16|501.16|0
1621006380000|2021-05-14 15:33:00|507.07|501.07|507.06|501.06|507.07|501.07|507.06|501.06|0
1621006390000|2021-05-14 15:33:10|506.91|500.91|506.91|500.91|506.91|500.91|506.91|500.91|0
1621006400000|2021-05-14 15:33:20|506.92|500.92|506.79|500.79|506.92|500.92|506.79|500.79|0
1621006410000|2021-05-14 15:33:30|506.77|500.77|506.8|500.8|506.83|500.83|506.77|500.77|0
1621006420000|2021-05-14 15:33:40|506.83|500.83|506.8|500.8|506.83|500.83|506.8|500.8|0
1621006430000|2021-05-14 15:33:50|506.81|500.81|507.14|501.14|507.14|501.14|506.81|500.81|0
1621006440000|2021-05-14 15:34:00|507.11|501.11|507.09|501.09|507.11|501.11|507.09|501.09|0
1621006450000|2021-05-14 15:34:10|507.06|501.06|507.05|501.05|507.06|501.06|507.05|501.05|0
1621006460000|2021-05-14 15:34:20|507.04|501.04|507.04|501.04|507.04|501.04|507.04|501.04|0
1621006470000|2021-05-14 15:34:30|507.13|501.13|507.13|501.13|507.13|501.13|507.13|501.13|0
1621006480000|2021-05-14 15:34:40|507.12|501.12|507.15|501.15|507.15|501.15|507.1|501.1|0
1621006490000|2021-05-14 15:34:50|507.18|501.18|507.34|501.34|507.34|501.34|507.16|501.16|0
1621006500000|2021-05-14 15:35:00|507.35|501.35|507.25|501.25|507.35|501.35|507.24|501.24|0
1621006510000|2021-05-14 15:35:10|507.28|501.28|507.21|501.21|507.29|501.29|507.21|501.21|0
1621006520000|2021-05-14 15:35:20|507.31|501.31|507.31|501.31|507.31|501.31|507.3|501.3|0
1621006530000|2021-05-14 15:35:30|507.23|501.23|507.23|501.23|507.23|501.23|507.23|501.23|0
1621006540000|2021-05-14 15:35:40|507.3|501.3|507.29|501.29|507.3|501.3|507.29|501.29|0
1621006550000|2021-05-14 15:35:50|507.38|501.38|507.54|501.54|507.54|501.54|507.38|501.38|0
1621006560000|2021-05-14 15:36:00|507.52|501.52|507.64|501.64|507.64|501.64|507.52|501.52|0
1621006570000|2021-05-14 15:36:10|507.63|501.63|507.63|501.63|507.63|501.63|507.63|501.63|0
1621006580000|2021-05-14 15:36:20|507.6|501.6|507.67|501.67|507.67|501.67|507.6|501.6|0
1621006590000|2021-05-14 15:36:30|507.66|501.66|507.71|501.71|507.71|501.71|507.66|501.66|0
1621006600000|2021-05-14 15:36:40|507.73|501.73|507.73|501.73|507.73|501.73|507.73|501.73|0
1621006620000|2021-05-14 15:37:00|507.72|501.72|507.73|501.73|507.74|501.74|507.72|501.72|0
1621006630000|2021-05-14 15:37:10|507.74|501.74|507.46|501.46|507.74|501.74|507.46|501.46|0
1621006640000|2021-05-14 15:37:20|507.45|501.45|507.31|501.31|507.45|501.45|507.31|501.31|0
1621006650000|2021-05-14 15:37:30|507.29|501.29|507.25|501.25|507.29|501.29|507.25|501.25|0
1621006660000|2021-05-14 15:37:40|507.26|501.26|507.25|501.25|507.27|501.27|507.25|501.25|0
1621006670000|2021-05-14 15:37:50|507.29|501.29|507.15|501.15|507.29|501.29|507.15|501.15|0
1621006690000|2021-05-14 15:38:10|507.16|501.16|507.18|501.18|507.18|501.18|507.16|501.16|0
1621006700000|2021-05-14 15:38:20|507.23|501.23|507.23|501.23|507.23|501.23|507.23|501.23|0
1621006710000|2021-05-14 15:38:30|507.22|501.22|507.23|501.23|507.23|501.23|507.22|501.22|0
1621006720000|2021-05-14 15:38:40|507.22|501.22|507.22|501.22|507.22|501.22|507.22|501.22|0
1621006730000|2021-05-14 15:38:50|507.13|501.13|507.09|501.09|507.13|501.13|507.09|501.09|0
1621006740000|2021-05-14 15:39:00|506.87|500.87|506.78|500.78|506.87|500.87|506.77|500.77|0
1621006750000|2021-05-14 15:39:10|506.84|500.84|506.76|500.76|506.84|500.84|506.76|500.76|0
1621006760000|2021-05-14 15:39:20|506.77|500.77|506.86|500.86|506.86|500.86|506.77|500.77|0
1621006780000|2021-05-14 15:39:40|506.87|500.87|506.89|500.89|506.89|500.89|506.87|500.87|0
1621006790000|2021-05-14 15:39:50|506.9|500.9|506.9|500.9|506.92|500.92|506.88|500.88|0
1621006800000|2021-05-14 15:40:00|506.95|500.95|507.13|501.13|507.13|501.13|506.94|500.94|0
1621006830000|2021-05-14 15:40:30|507.1|501.1|506.95|500.95|507.1|501.1|506.95|500.95|0
1621006840000|2021-05-14 15:40:40|506.98|500.98|506.91|500.91|506.98|500.98|506.91|500.91|0
1621006850000|2021-05-14 15:40:50|506.93|500.93|506.93|500.93|506.93|500.93|506.93|500.93|0
1621006860000|2021-05-14 15:41:00|506.89|500.89|506.76|500.76|506.89|500.89|506.76|500.76|0
1621006870000|2021-05-14 15:41:10|506.77|500.77|506.77|500.77|506.77|500.77|506.77|500.77|0
1621006880000|2021-05-14 15:41:20|506.79|500.79|506.79|500.79|506.79|500.79|506.79|500.79|0
1621006890000|2021-05-14 15:41:30|506.81|500.81|506.91|500.91|506.91|500.91|506.81|500.81|0
1621006900000|2021-05-14 15:41:40|506.84|500.84|506.82|500.82|506.84|500.84|506.82|500.82|0
1621006910000|2021-05-14 15:41:50|506.81|500.81|506.81|500.81|506.81|500.81|506.81|500.81|0
1621006920000|2021-05-14 15:42:00|506.62|500.62|506.61|500.61|506.62|500.62|506.61|500.61|0
1621006930000|2021-05-14 15:42:10|506.58|500.58|506.58|500.58|506.58|500.58|506.58|500.58|0
1621006940000|2021-05-14 15:42:20|506.57|500.57|506.55|500.55|506.57|500.57|506.55|500.55|0
1621006950000|2021-05-14 15:42:30|506.53|500.53|505.78|499.78|506.54|500.54|505.78|499.78|0
1621006960000|2021-05-14 15:42:40|505.76|499.76|505.75|499.75|505.76|499.76|505.75|499.75|0
1621006970000|2021-05-14 15:42:50|505.76|499.76|505.78|499.78|505.82|499.82|505.76|499.76|0
1621006980000|2021-05-14 15:43:00|505.79|499.79|505.86|499.86|505.86|499.86|505.79|499.79|0
1621006990000|2021-05-14 15:43:10|505.87|499.87|505.86|499.86|505.87|499.87|505.86|499.86|0
1621007000000|2021-05-14 15:43:20|505.83|499.83|505.92|499.92|505.92|499.92|505.83|499.83|0
1621007010000|2021-05-14 15:43:30|505.86|499.86|505.87|499.87|505.87|499.87|505.86|499.86|0
1621007020000|2021-05-14 15:43:40|505.88|499.88|505.9|499.9|505.9|499.9|505.88|499.88|0
1621007030000|2021-05-14 15:43:50|505.94|499.94|506.21|500.21|506.21|500.21|505.94|499.94|0
1621007040000|2021-05-14 15:44:00|506.27|500.27|506.27|500.27|506.27|500.27|506.27|500.27|0
1621007050000|2021-05-14 15:44:10|506.26|500.26|506.29|500.29|506.29|500.29|506.23|500.23|0
1621007060000|2021-05-14 15:44:20|506.28|500.28|506.28|500.28|506.28|500.28|506.28|500.28|0
1621007070000|2021-05-14 15:44:30|506.3|500.3|506.36|500.36|506.36|500.36|506.3|500.3|0
1621007080000|2021-05-14 15:44:40|506.33|500.33|506.27|500.27|506.33|500.33|506.24|500.24|0
1621007090000|2021-05-14 15:44:50|506.28|500.28|506.08|500.08|506.28|500.28|506.08|500.08|0
1621007100000|2021-05-14 15:45:00|506.07|500.07|506.23|500.23|506.23|500.23|506.07|500.07|0
1621007110000|2021-05-14 15:45:10|506.22|500.22|506.24|500.24|506.24|500.24|506.22|500.22|0
1621007120000|2021-05-14 15:45:20|506.34|500.34|506.28|500.28|506.34|500.34|506.25|500.25|0
1621007130000|2021-05-14 15:45:30|506.19|500.19|506.14|500.14|506.23|500.23|506.14|500.14|0
1621007140000|2021-05-14 15:45:40|506.13|500.13|506.13|500.13|506.13|500.13|506.13|500.13|0
1621007150000|2021-05-14 15:45:50|506.15|500.15|506.16|500.16|506.16|500.16|506.15|500.15|0
1621007160000|2021-05-14 15:46:00|506.18|500.18|506.39|500.39|506.4|500.4|506.15|500.15|0
1621007170000|2021-05-14 15:46:10|506.46|500.46|506.45|500.45|506.47|500.47|506.45|500.45|0
1621007180000|2021-05-14 15:46:20|506.47|500.47|506.45|500.45|506.47|500.47|506.45|500.45|0
1621007190000|2021-05-14 15:46:30|506.46|500.46|506.4|500.4|506.46|500.46|506.4|500.4|0
1621007200000|2021-05-14 15:46:40|506.41|500.41|506.43|500.43|506.43|500.43|506.41|500.41|0
1621007210000|2021-05-14 15:46:50|506.5|500.5|506.54|500.54|506.54|500.54|506.5|500.5|0
1621007220000|2021-05-14 15:47:00|506.51|500.51|506.48|500.48|506.51|500.51|506.48|500.48|0
1621007230000|2021-05-14 15:47:10|506.45|500.45|506.45|500.45|506.45|500.45|506.45|500.45|0
1621007240000|2021-05-14 15:47:20|506.44|500.44|506.4|500.4|506.44|500.44|506.4|500.4|0
1621007250000|2021-05-14 15:47:30|506.43|500.43|506.52|500.52|506.52|500.52|506.4|500.4|0
1621007260000|2021-05-14 15:47:40|506.51|500.51|506.41|500.41|506.51|500.51|506.4|500.4|0
1621007270000|2021-05-14 15:47:50|506.4|500.4|506.45|500.45|506.45|500.45|506.4|500.4|0
1621007280000|2021-05-14 15:48:00|506.52|500.52|506.72|500.72|506.74|500.74|506.52|500.52|0
1621007290000|2021-05-14 15:48:10|506.73|500.73|506.73|500.73|506.73|500.73|506.73|500.73|0
1621007300000|2021-05-14 15:48:20|506.72|500.72|506.75|500.75|506.75|500.75|506.72|500.72|0
1621007310000|2021-05-14 15:48:30|506.76|500.76|506.71|500.71|506.76|500.76|506.7|500.7|0
1621007320000|2021-05-14 15:48:40|506.74|500.74|506.74|500.74|506.74|500.74|506.74|500.74|0
1621007330000|2021-05-14 15:48:50|506.73|500.73|506.71|500.71|506.73|500.73|506.67|500.67|0
1621007340000|2021-05-14 15:49:00|506.72|500.72|506.75|500.75|506.84|500.84|506.72|500.72|0
1621007350000|2021-05-14 15:49:10|506.74|500.74|506.76|500.76|506.76|500.76|506.7|500.7|0
1621007360000|2021-05-14 15:49:20|506.77|500.77|506.73|500.73|506.77|500.77|506.72|500.72|0
1621007370000|2021-05-14 15:49:30|506.77|500.77|506.77|500.77|506.77|500.77|506.76|500.76|0
1621007380000|2021-05-14 15:49:40|506.76|500.76|506.7|500.7|506.76|500.76|506.7|500.7|0
1621007390000|2021-05-14 15:49:50|506.71|500.71|506.71|500.71|506.71|500.71|506.71|500.71|0
1621007400000|2021-05-14 15:50:00|506.74|500.74|506.6|500.6|506.74|500.74|506.6|500.6|0
1621007410000|2021-05-14 15:50:10|506.57|500.57|506.62|500.62|506.62|500.62|506.57|500.57|0
1621007420000|2021-05-14 15:50:20|506.65|500.65|506.63|500.63|506.65|500.65|506.63|500.63|0
1621007430000|2021-05-14 15:50:30|506.64|500.64|506.63|500.63|506.64|500.64|506.63|500.63|0
1621007440000|2021-05-14 15:50:40|506.62|500.62|506.6|500.6|506.65|500.65|506.6|500.6|0
1621007450000|2021-05-14 15:50:50|506.73|500.73|506.67|500.67|506.73|500.73|506.64|500.64|0
1621007460000|2021-05-14 15:51:00|506.65|500.65|506.93|500.93|506.93|500.93|506.65|500.65|0
1621007470000|2021-05-14 15:51:10|506.92|500.92|506.95|500.95|506.95|500.95|506.92|500.92|0
1621007480000|2021-05-14 15:51:20|506.94|500.94|506.75|500.75|506.94|500.94|506.75|500.75|0
1621007490000|2021-05-14 15:51:30|506.76|500.76|506.92|500.92|506.92|500.92|506.76|500.76|0
1621007500000|2021-05-14 15:51:40|506.91|500.91|506.89|500.89|506.92|500.92|506.88|500.88|0
1621007510000|2021-05-14 15:51:50|506.88|500.88|506.98|500.98|507|501|506.88|500.88|0
1621007520000|2021-05-14 15:52:00|506.99|500.99|507.09|501.09|507.1|501.1|506.99|500.99|0
1621007530000|2021-05-14 15:52:10|507.1|501.1|507.22|501.22|507.22|501.22|507.1|501.1|0
1621007540000|2021-05-14 15:52:20|507.31|501.31|507.33|501.33|507.35|501.35|507.31|501.31|0
1621007560000|2021-05-14 15:52:40|507.32|501.32|507.45|501.45|507.45|501.45|507.32|501.32|0
1621007570000|2021-05-14 15:52:50|507.43|501.43|507.39|501.39|507.43|501.43|507.39|501.39|0
1621007580000|2021-05-14 15:53:00|507.42|501.42|507.58|501.58|507.58|501.58|507.42|501.42|0
1621007590000|2021-05-14 15:53:10|507.6|501.6|507.57|501.57|507.6|501.6|507.57|501.57|0
1621007600000|2021-05-14 15:53:20|507.54|501.54|507.54|501.54|507.55|501.55|507.54|501.54|0
1621007620000|2021-05-14 15:53:40|507.55|501.55|507.56|501.56|507.56|501.56|507.55|501.55|0
1621007630000|2021-05-14 15:53:50|507.62|501.62|507.68|501.68|507.69|501.69|507.62|501.62|0
1621007640000|2021-05-14 15:54:00|507.75|501.75|507.77|501.77|507.77|501.77|507.75|501.75|0
1621007650000|2021-05-14 15:54:10|507.75|501.75|508.06|502.06|508.06|502.06|507.75|501.75|0
1621007660000|2021-05-14 15:54:20|508.09|502.09|508.1|502.1|508.13|502.13|508.09|502.09|0
1621007670000|2021-05-14 15:54:30|508.13|502.13|508.34|502.34|508.36|502.36|508.13|502.13|0
1621007680000|2021-05-14 15:54:40|508.43|502.43|508.37|502.37|508.43|502.43|508.32|502.32|0
1621007690000|2021-05-14 15:54:50|508.41|502.41|508.42|502.42|508.42|502.42|508.41|502.41|0
1621007700000|2021-05-14 15:55:00|508.3|502.3|508.45|502.45|508.46|502.46|508.27|502.27|0
1621007710000|2021-05-14 15:55:10|508.36|502.36|508.13|502.13|508.36|502.36|508.13|502.13|0
1621007720000|2021-05-14 15:55:20|508.14|502.14|508.13|502.13|508.14|502.14|508.13|502.13|0
1621007730000|2021-05-14 15:55:30|508.12|502.12|508.12|502.12|508.13|502.13|508.12|502.12|0
1621007740000|2021-05-14 15:55:40|508.13|502.13|508.14|502.14|508.14|502.14|508.13|502.13|0
1621007750000|2021-05-14 15:55:50|507.97|501.97|507.98|501.98|507.98|501.98|507.97|501.97|0
1621007760000|2021-05-14 15:56:00|508.02|502.02|508.01|502.01|508.02|502.02|508.01|502.01|0
1621007770000|2021-05-14 15:56:10|508.05|502.05|508.07|502.07|508.07|502.07|508.03|502.03|0
1621007780000|2021-05-14 15:56:20|508.08|502.08|508.08|502.08|508.08|502.08|508.08|502.08|0
1621007790000|2021-05-14 15:56:30|508.07|502.07|508.04|502.04|508.07|502.07|508.04|502.04|0
1621007810000|2021-05-14 15:56:50|508.03|502.03|508.03|502.03|508.03|502.03|508.03|502.03|0
1621007820000|2021-05-14 15:57:00|508.04|502.04|508.03|502.03|508.04|502.04|508.03|502.03|0
1621007830000|2021-05-14 15:57:10|508|502|508|502|508|502|507.93|501.93|0
1621007840000|2021-05-14 15:57:20|507.91|501.91|507.91|501.91|507.92|501.92|507.9|501.9|0
1621007850000|2021-05-14 15:57:30|507.89|501.89|507.89|501.89|507.89|501.89|507.85|501.85|0
1621007860000|2021-05-14 15:57:40|507.88|501.88|508.08|502.08|508.08|502.08|507.87|501.87|0
1621007870000|2021-05-14 15:57:50|508.17|502.17|508.33|502.33|508.33|502.33|508.17|502.17|0
1621007880000|2021-05-14 15:58:00|508.34|502.34|508.02|502.02|508.35|502.35|508.02|502.02|0
1621007890000|2021-05-14 15:58:10|508.03|502.03|508.01|502.01|508.03|502.03|508.01|502.01|0
1621007900000|2021-05-14 15:58:20|507.99|501.99|508|502|508|502|507.99|501.99|0
1621007910000|2021-05-14 15:58:30|507.81|501.81|507.79|501.79|507.81|501.81|507.78|501.78|0
1621007920000|2021-05-14 15:58:40|507.77|501.77|507.71|501.71|507.77|501.77|507.69|501.69|0
1621007930000|2021-05-14 15:58:50|507.7|501.7|507.71|501.71|507.71|501.71|507.7|501.7|0
1621007940000|2021-05-14 15:59:00|507.72|501.72|507.6|501.6|507.75|501.75|507.6|501.6|0
1621007950000|2021-05-14 15:59:10|507.63|501.63|507.64|501.64|507.64|501.64|507.63|501.63|0
1621007960000|2021-05-14 15:59:20|507.69|501.69|507.71|501.71|507.71|501.71|507.69|501.69|0
1621007970000|2021-05-14 15:59:30|507.73|501.73|507.71|501.71|507.74|501.74|507.71|501.71|0
1621007980000|2021-05-14 15:59:40|507.72|501.72|507.74|501.74|507.76|501.76|507.72|501.72|0
1621007990000|2021-05-14 15:59:50|507.75|501.75|507.78|501.78|507.78|501.78|507.74|501.74|0
1621008000000|2021-05-14 16:00:00|507.77|501.77|507.82|501.82|507.82|501.82|507.77|501.77|0
1621008010000|2021-05-14 16:00:10|507.85|501.85|507.86|501.86|507.87|501.87|507.84|501.84|0
1621008020000|2021-05-14 16:00:20|508.04|502.04|508.01|502.01|508.04|502.04|508.01|502.01|0
1621008030000|2021-05-14 16:00:30|507.99|501.99|507.99|501.99|508|502|507.98|501.98|0
1621008040000|2021-05-14 16:00:40|508|502|508.01|502.01|508.01|502.01|508|502|0
1621008050000|2021-05-14 16:00:50|507.97|501.97|507.98|501.98|507.98|501.98|507.97|501.97|0
1621008060000|2021-05-14 16:01:00|507.99|501.99|508|502|508|502|507.97|501.97|0
1621008070000|2021-05-14 16:01:10|508.01|502.01|508.03|502.03|508.03|502.03|508.01|502.01|0
1621008080000|2021-05-14 16:01:20|508.01|502.01|507.94|501.94|508.01|502.01|507.94|501.94|0
1621008090000|2021-05-14 16:01:30|507.93|501.93|507.91|501.91|507.93|501.93|507.91|501.91|0
1621008100000|2021-05-14 16:01:40|507.85|501.85|507.66|501.66|507.85|501.85|507.66|501.66|0
1621008110000|2021-05-14 16:01:50|507.64|501.64|507.74|501.74|507.74|501.74|507.64|501.64|0
1621008120000|2021-05-14 16:02:00|507.73|501.73|507.73|501.73|507.73|501.73|507.73|501.73|0
1621008130000|2021-05-14 16:02:10|507.71|501.71|507.77|501.77|507.77|501.77|507.71|501.71|0
1621008140000|2021-05-14 16:02:20|507.75|501.75|507.73|501.73|507.75|501.75|507.73|501.73|0
1621008150000|2021-05-14 16:02:30|507.82|501.82|507.91|501.91|507.91|501.91|507.82|501.82|0
1621008160000|2021-05-14 16:02:40|507.9|501.9|507.88|501.88|507.9|501.9|507.88|501.88|0
1621008170000|2021-05-14 16:02:50|507.86|501.86|507.9|501.9|507.9|501.9|507.86|501.86|0
1621008180000|2021-05-14 16:03:00|507.91|501.91|508|502|508|502|507.91|501.91|0
1621008190000|2021-05-14 16:03:10|508.02|502.02|508.02|502.02|508.02|502.02|508.02|502.02|0
1621008200000|2021-05-14 16:03:20|508.01|502.01|508.02|502.02|508.02|502.02|508.01|502.01|0
1621008210000|2021-05-14 16:03:30|508.17|502.17|508.18|502.18|508.18|502.18|508.17|502.17|0
1621008220000|2021-05-14 16:03:40|508.15|502.15|508.21|502.21|508.21|502.21|508.15|502.15|0
1621008230000|2021-05-14 16:03:50|508.2|502.2|508.2|502.2|508.2|502.2|508.2|502.2|0
1621008240000|2021-05-14 16:04:00|508.21|502.21|508.53|502.53|508.53|502.53|508.2|502.2|0
1621008250000|2021-05-14 16:04:10|508.63|502.63|508.6|502.6|508.63|502.63|508.53|502.53|0
1621008260000|2021-05-14 16:04:20|508.79|502.79|508.69|502.69|508.8|502.8|508.69|502.69|0
1621008290000|2021-05-14 16:04:50|508.75|502.75|508.8|502.8|508.8|502.8|508.72|502.72|0
1621008300000|2021-05-14 16:05:00|508.79|502.79|508.91|502.91|508.91|502.91|508.79|502.79|0
1621008310000|2021-05-14 16:05:10|508.98|502.98|509.25|503.25|509.25|503.25|508.98|502.98|0
1621008320000|2021-05-14 16:05:20|509.29|503.29|509.52|503.52|509.53|503.53|509.29|503.29|0
1621008330000|2021-05-14 16:05:30|509.53|503.53|509.52|503.52|509.53|503.53|509.52|503.52|0
1621008340000|2021-05-14 16:05:40|509.53|503.53|509.53|503.53|509.53|503.53|509.53|503.53|0
1621008350000|2021-05-14 16:05:50|509.55|503.55|509.55|503.55|509.55|503.55|509.52|503.52|0
1621008370000|2021-05-14 16:06:10|509.54|503.54|509.61|503.61|509.61|503.61|509.54|503.54|0
1621008380000|2021-05-14 16:06:20|509.55|503.55|509.29|503.29|509.57|503.57|509.29|503.29|0
1621008390000|2021-05-14 16:06:30|509.32|503.32|509.36|503.36|509.36|503.36|509.32|503.32|0
1621008400000|2021-05-14 16:06:40|509.37|503.37|509.45|503.45|509.45|503.45|509.37|503.37|0
1621008410000|2021-05-14 16:06:50|509.43|503.43|509.43|503.43|509.43|503.43|509.43|503.43|0
1621008420000|2021-05-14 16:07:00|509.8|503.8|509.8|503.8|509.8|503.8|509.8|503.8|0
1621008430000|2021-05-14 16:07:10|509.83|503.83|509.81|503.81|509.83|503.83|509.81|503.81|0
1621008450000|2021-05-14 16:07:30|509.91|503.91|509.89|503.89|509.91|503.91|509.89|503.89|0
1621008460000|2021-05-14 16:07:40|509.86|503.86|510.1|504.1|510.1|504.1|509.86|503.86|0
1621008470000|2021-05-14 16:07:50|510.25|504.25|510.36|504.36|510.36|504.36|510.25|504.25|0
1621008480000|2021-05-14 16:08:00|510.35|504.35|510.26|504.26|510.35|504.35|510.26|504.26|0
1621008490000|2021-05-14 16:08:10|510.25|504.25|510.05|504.05|510.25|504.25|510.05|504.05|0
1621008500000|2021-05-14 16:08:20|509.99|503.99|510.01|504.01|510.01|504.01|509.99|503.99|0
1621008510000|2021-05-14 16:08:30|510.03|504.03|510.13|504.13|510.13|504.13|510.03|504.03|0
1621008520000|2021-05-14 16:08:40|510.17|504.17|510.17|504.17|510.17|504.17|510.15|504.15|0
1621008540000|2021-05-14 16:09:00|510.18|504.18|510.29|504.29|510.29|504.29|510.11|504.11|0
1621008550000|2021-05-14 16:09:10|510.21|504.21|510.03|504.03|510.21|504.21|510.03|504.03|0
1621008560000|2021-05-14 16:09:20|510.08|504.08|510.08|504.08|510.09|504.09|510.08|504.08|0
1621008570000|2021-05-14 16:09:30|510.09|504.09|509.99|503.99|510.09|504.09|509.99|503.99|0
1621008580000|2021-05-14 16:09:40|510.01|504.01|510.21|504.21|510.21|504.21|510.01|504.01|0
1621008590000|2021-05-14 16:09:50|510.27|504.27|510.29|504.29|510.29|504.29|510.27|504.27|0
1621008600000|2021-05-14 16:10:00|510.45|504.45|510.49|504.49|510.51|504.51|510.45|504.45|0
1621008610000|2021-05-14 16:10:10|510.48|504.48|510.48|504.48|510.49|504.49|510.48|504.48|0
1621008620000|2021-05-14 16:10:20|510.42|504.42|510.42|504.42|510.42|504.42|510.42|504.42|0
1621008630000|2021-05-14 16:10:30|510.44|504.44|510.45|504.45|510.48|504.48|510.44|504.44|0
1621008640000|2021-05-14 16:10:40|510.44|504.44|510.47|504.47|510.47|504.47|510.44|504.44|0
1621008650000|2021-05-14 16:10:50|510.46|504.46|510.45|504.45|510.53|504.53|510.45|504.45|0
1621008660000|2021-05-14 16:11:00|510.47|504.47|510.47|504.47|510.47|504.47|510.47|504.47|0
1621008670000|2021-05-14 16:11:10|510.46|504.46|510.47|504.47|510.47|504.47|510.46|504.46|0
1621008680000|2021-05-14 16:11:20|510.48|504.48|510.46|504.46|510.48|504.48|510.46|504.46|0
1621008690000|2021-05-14 16:11:30|510.41|504.41|510.39|504.39|510.43|504.43|510.39|504.39|0
1621008700000|2021-05-14 16:11:40|510.41|504.41|510.41|504.41|510.41|504.41|510.41|504.41|0
1621008710000|2021-05-14 16:11:50|510.48|504.48|510.47|504.47|510.48|504.48|510.47|504.47|0
1621008720000|2021-05-14 16:12:00|510.46|504.46|510.39|504.39|510.46|504.46|510.39|504.39|0
1621008730000|2021-05-14 16:12:10|510.38|504.38|510.35|504.35|510.38|504.38|510.29|504.29|0
1621008740000|2021-05-14 16:12:20|510.3|504.3|509.76|503.76|510.3|504.3|509.76|503.76|0
1621008750000|2021-05-14 16:12:30|509.63|503.63|509.39|503.39|509.65|503.65|509.39|503.39|0
1621008760000|2021-05-14 16:12:40|509.4|503.4|509.4|503.4|509.4|503.4|509.37|503.37|0
1621008770000|2021-05-14 16:12:50|509.31|503.31|509.44|503.44|509.44|503.44|509.31|503.31|0
1621008780000|2021-05-14 16:13:00|509.43|503.43|509.46|503.46|509.47|503.47|509.43|503.43|0
1621008790000|2021-05-14 16:13:10|509.45|503.45|509.46|503.46|509.46|503.46|509.45|503.45|0
1621008800000|2021-05-14 16:13:20|509.42|503.42|509.42|503.42|509.42|503.42|509.42|503.42|0
1621008810000|2021-05-14 16:13:30|509.41|503.41|509.38|503.38|509.41|503.41|509.38|503.38|0
1621008820000|2021-05-14 16:13:40|509.39|503.39|509.39|503.39|509.39|503.39|509.39|503.39|0
1621008830000|2021-05-14 16:13:50|509.33|503.33|509.2|503.2|509.33|503.33|509.2|503.2|0
1621008840000|2021-05-14 16:14:00|509.19|503.19|509.23|503.23|509.23|503.23|509.19|503.19|0
1621008850000|2021-05-14 16:14:10|509.57|503.57|509.57|503.57|509.57|503.57|509.57|503.57|0
1621008870000|2021-05-14 16:14:30|509.51|503.51|509.51|503.51|509.51|503.51|509.51|503.51|0
1621008880000|2021-05-14 16:14:40|509.52|503.52|509.52|503.52|509.52|503.52|509.52|503.52|0
1621008890000|2021-05-14 16:14:50|509.49|503.49|509.44|503.44|509.53|503.53|509.34|503.34|0
1621008900000|2021-05-14 16:15:00|509.4|503.4|509.49|503.49|509.49|503.49|509.4|503.4|0
1621008910000|2021-05-14 16:15:10|509.48|503.48|509.54|503.54|509.54|503.54|509.48|503.48|0
1621008920000|2021-05-14 16:15:20|509.61|503.61|509.62|503.62|509.62|503.62|509.61|503.61|0
1621008930000|2021-05-14 16:15:30|509.61|503.61|509.62|503.62|509.62|503.62|509.61|503.61|0
1621008940000|2021-05-14 16:15:40|509.6|503.6|509.69|503.69|509.7|503.7|509.6|503.6|0
1621008950000|2021-05-14 16:15:50|509.7|503.7|509.69|503.69|509.7|503.7|509.69|503.69|0
1621008960000|2021-05-14 16:16:00|509.71|503.71|509.72|503.72|509.72|503.72|509.71|503.71|0
1621008970000|2021-05-14 16:16:10|509.71|503.71|510.06|504.06|510.06|504.06|509.71|503.71|0
1621008980000|2021-05-14 16:16:20|509.97|503.97|509.96|503.96|509.97|503.97|509.96|503.96|0
1621008990000|2021-05-14 16:16:30|509.93|503.93|509.99|503.99|509.99|503.99|509.93|503.93|0
1621009000000|2021-05-14 16:16:40|509.98|503.98|509.98|503.98|509.98|503.98|509.98|503.98|0
1621009010000|2021-05-14 16:16:50|510.01|504.01|510.08|504.08|510.08|504.08|509.99|503.99|0
1621009020000|2021-05-14 16:17:00|510.09|504.09|510.21|504.21|510.21|504.21|510.09|504.09|0
1621009030000|2021-05-14 16:17:10|510.19|504.19|510.18|504.18|510.19|504.19|510.18|504.18|0
1621009040000|2021-05-14 16:17:20|510.19|504.19|510.21|504.21|510.21|504.21|510.19|504.19|0
1621009050000|2021-05-14 16:17:30|510.35|504.35|510.32|504.32|510.35|504.35|510.32|504.32|0
1621009060000|2021-05-14 16:17:40|510.28|504.28|510.3|504.3|510.32|504.32|510.28|504.28|0
1621009070000|2021-05-14 16:17:50|510.32|504.32|510.37|504.37|510.37|504.37|510.32|504.32|0
1621009080000|2021-05-14 16:18:00|510.38|504.38|510.38|504.38|510.38|504.38|510.38|504.38|0
1621009090000|2021-05-14 16:18:10|510.36|504.36|510.38|504.38|510.38|504.38|510.36|504.36|0
1621009100000|2021-05-14 16:18:20|510.37|504.37|510.39|504.39|510.39|504.39|510.37|504.37|0
1621009110000|2021-05-14 16:18:30|510.35|504.35|510.36|504.36|510.38|504.38|510.35|504.35|0
1621009120000|2021-05-14 16:18:40|510.37|504.37|510.32|504.32|510.37|504.37|510.28|504.28|0
1621009130000|2021-05-14 16:18:50|510.23|504.23|510.23|504.23|510.23|504.23|510.2|504.2|0
1621009140000|2021-05-14 16:19:00|510.36|504.36|510.36|504.36|510.36|504.36|510.36|504.36|0
1621009150000|2021-05-14 16:19:10|510.33|504.33|510.31|504.31|510.33|504.33|510.31|504.31|0
1621009160000|2021-05-14 16:19:20|510.3|504.3|510.29|504.29|510.3|504.3|510.29|504.29|0
1621009170000|2021-05-14 16:19:30|510.3|504.3|510.26|504.26|510.3|504.3|510.26|504.26|0
1621009180000|2021-05-14 16:19:40|510.29|504.29|510.3|504.3|510.31|504.31|510.29|504.29|0
1621009200000|2021-05-14 16:20:00|510.29|504.29|510.33|504.33|510.33|504.33|510.29|504.29|0
1621009210000|2021-05-14 16:20:10|510.32|504.32|510.33|504.33|510.33|504.33|510.32|504.32|0
1621009220000|2021-05-14 16:20:20|510.34|504.34|510.45|504.45|510.46|504.46|510.34|504.34|0
1621009230000|2021-05-14 16:20:30|510.44|504.44|510.85|504.85|510.85|504.85|510.44|504.44|0
1621009240000|2021-05-14 16:20:40|510.87|504.87|510.87|504.87|510.87|504.87|510.84|504.84|0
1621009250000|2021-05-14 16:20:50|510.88|504.88|510.88|504.88|510.88|504.88|510.88|504.88|0
1621009260000|2021-05-14 16:21:00|510.85|504.85|510.82|504.82|510.86|504.86|510.82|504.82|0
1621009270000|2021-05-14 16:21:10|510.81|504.81|510.81|504.81|510.81|504.81|510.8|504.8|0
1621009280000|2021-05-14 16:21:20|510.74|504.74|510.74|504.74|510.75|504.75|510.74|504.74|0
1621009300000|2021-05-14 16:21:40|510.73|504.73|510.75|504.75|510.75|504.75|510.73|504.73|0
1621009310000|2021-05-14 16:21:50|510.74|504.74|510.78|504.78|510.78|504.78|510.74|504.74|0
1621009320000|2021-05-14 16:22:00|510.74|504.74|510.7|504.7|510.74|504.74|510.7|504.7|0
1621009330000|2021-05-14 16:22:10|510.76|504.76|510.76|504.76|510.76|504.76|510.76|504.76|0
1621009340000|2021-05-14 16:22:20|510.77|504.77|510.74|504.74|510.79|504.79|510.74|504.74|0
1621009350000|2021-05-14 16:22:30|510.76|504.76|510.86|504.86|510.86|504.86|510.76|504.76|0
1621009370000|2021-05-14 16:22:50|510.9|504.9|510.9|504.9|510.9|504.9|510.89|504.89|0
1621009380000|2021-05-14 16:23:00|510.89|504.89|510.32|504.32|510.89|504.89|510.3|504.3|0
1621009390000|2021-05-14 16:23:10|510.27|504.27|510.09|504.09|510.28|504.28|510.09|504.09|0
1621009400000|2021-05-14 16:23:20|510.08|504.08|510.06|504.06|510.08|504.08|510.06|504.06|0
1621009410000|2021-05-14 16:23:30|510.05|504.05|510.05|504.05|510.05|504.05|510.05|504.05|0
1621009420000|2021-05-14 16:23:40|510.02|504.02|509.96|503.96|510.02|504.02|509.92|503.92|0
1621009430000|2021-05-14 16:23:50|509.97|503.97|509.93|503.93|509.97|503.97|509.9|503.9|0
1621009440000|2021-05-14 16:24:00|509.86|503.86|509.88|503.88|509.89|503.89|509.86|503.86|0
1621009450000|2021-05-14 16:24:10|509.76|503.76|509.75|503.75|509.77|503.77|509.75|503.75|0
1621009460000|2021-05-14 16:24:20|509.77|503.77|509.73|503.73|509.77|503.77|509.73|503.73|0
1621009470000|2021-05-14 16:24:30|509.71|503.71|509.69|503.69|509.71|503.71|509.69|503.69|0
1621009480000|2021-05-14 16:24:40|509.87|503.87|509.81|503.81|509.87|503.87|509.81|503.81|0
1621009490000|2021-05-14 16:24:50|509.79|503.79|509.79|503.79|509.79|503.79|509.79|503.79|0
1621009500000|2021-05-14 16:25:00|509.8|503.8|509.82|503.82|509.85|503.85|509.8|503.8|0
1621009510000|2021-05-14 16:25:10|509.79|503.79|509.68|503.68|509.86|503.86|509.68|503.68|0
1621009520000|2021-05-14 16:25:20|509.7|503.7|509.2|503.2|509.7|503.7|509.2|503.2|0
1621009530000|2021-05-14 16:25:30|509.14|503.14|509.1|503.1|509.14|503.14|509.08|503.08|0
1621009540000|2021-05-14 16:25:40|509.01|503.01|509.02|503.02|509.02|503.02|509|503|0
1621009550000|2021-05-14 16:25:50|509.11|503.11|509.14|503.14|509.14|503.14|509.11|503.11|0
1621009560000|2021-05-14 16:26:00|509.15|503.15|509.34|503.34|509.34|503.34|509.15|503.15|0
1621009570000|2021-05-14 16:26:10|509.43|503.43|509.43|503.43|509.43|503.43|509.43|503.43|0
1621009580000|2021-05-14 16:26:20|509.34|503.34|509.34|503.34|509.34|503.34|509.34|503.34|0
1621009590000|2021-05-14 16:26:30|509.31|503.31|509.16|503.16|509.31|503.31|509.16|503.16|0
1621009610000|2021-05-14 16:26:50|509.17|503.17|509.18|503.18|509.18|503.18|509.17|503.17|0
1621009620000|2021-05-14 16:27:00|509.55|503.55|509.55|503.55|509.55|503.55|509.55|503.55|0
1621009630000|2021-05-14 16:27:10|509.53|503.53|509.53|503.53|509.53|503.53|509.52|503.52|0
1621009660000|2021-05-14 16:27:40|509.51|503.51|509.49|503.49|509.51|503.51|509.49|503.49|0
1621009670000|2021-05-14 16:27:50|509.51|503.51|509.61|503.61|509.61|503.61|509.51|503.51|0
1621009680000|2021-05-14 16:28:00|509.57|503.57|509.57|503.57|509.57|503.57|509.56|503.56|0
1621009690000|2021-05-14 16:28:10|509.56|503.56|509.52|503.52|509.56|503.56|509.49|503.49|0
1621009720000|2021-05-14 16:28:40|509.43|503.43|509.46|503.46|509.46|503.46|509.43|503.43|0
1621009740000|2021-05-14 16:29:00|509.49|503.49|509.49|503.49|509.49|503.49|509.49|503.49|0
1621009750000|2021-05-14 16:29:10|509.56|503.56|509.56|503.56|509.56|503.56|509.56|503.56|0
1621009770000|2021-05-14 16:29:30|509.57|503.57|509.57|503.57|509.57|503.57|509.57|503.57|0
1621009780000|2021-05-14 16:29:40|509.58|503.58|509.46|503.46|509.58|503.58|509.45|503.45|0
1621009790000|2021-05-14 16:29:50|509.54|503.54|509.53|503.53|509.54|503.54|509.53|503.53|0
1621009800000|2021-05-14 16:30:00|509.54|503.54|509.54|503.54|509.54|503.54|509.53|503.53|0
1621009810000|2021-05-14 16:30:10|509.53|503.53|509.54|503.54|509.54|503.54|509.53|503.53|0
1621009830000|2021-05-14 16:30:30|509.52|503.52|509.61|503.61|509.61|503.61|509.52|503.52|0
1621009840000|2021-05-14 16:30:40|509.6|503.6|509.6|503.6|509.6|503.6|509.6|503.6|0
1621009860000|2021-05-14 16:31:00|509.61|503.61|509.6|503.6|509.61|503.61|509.6|503.6|0
1621009870000|2021-05-14 16:31:10|509.58|503.58|509.58|503.58|509.58|503.58|509.58|503.58|0
1621009880000|2021-05-14 16:31:20|509.64|503.64|509.67|503.67|509.67|503.67|509.64|503.64|0
1621009910000|2021-05-14 16:31:50|509.68|503.68|509.68|503.68|509.68|503.68|509.68|503.68|0
1621009920000|2021-05-14 16:32:00|509.67|503.67|509.64|503.64|509.67|503.67|509.64|503.64|0
1621009970000|2021-05-14 16:32:50|509.65|503.65|509.57|503.57|509.65|503.65|509.57|503.57|0
1621009990000|2021-05-14 16:33:10|509.61|503.61|509.67|503.67|509.67|503.67|509.61|503.61|0
1621010000000|2021-05-14 16:33:20|509.6|503.6|509.6|503.6|509.6|503.6|509.6|503.6|0
1621010010000|2021-05-14 16:33:30|509.61|503.61|509.61|503.61|509.61|503.61|509.61|503.61|0
1621010020000|2021-05-14 16:33:40|509.52|503.52|509.5|503.5|509.58|503.58|509.5|503.5|0
1621010030000|2021-05-14 16:33:50|509.41|503.41|509.35|503.35|509.41|503.41|509.32|503.32|0
1621010040000|2021-05-14 16:34:00|509.36|503.36|509.36|503.36|509.36|503.36|509.36|503.36|0
1621010060000|2021-05-14 16:34:20|509.37|503.37|509.39|503.39|509.39|503.39|509.37|503.37|0
1621010070000|2021-05-14 16:34:30|509.4|503.4|509.37|503.37|509.4|503.4|509.37|503.37|0
1621010090000|2021-05-14 16:34:50|509.39|503.39|509.39|503.39|509.39|503.39|509.39|503.39|0
1621010100000|2021-05-14 16:35:00|509.4|503.4|509.38|503.38|509.4|503.4|509.38|503.38|0
1621010110000|2021-05-14 16:35:10|509.51|503.51|509.51|503.51|509.51|503.51|509.51|503.51|0
1621010120000|2021-05-14 16:35:20|509.52|503.52|509.52|503.52|509.52|503.52|509.52|503.52|0
1621010130000|2021-05-14 16:35:30|509.54|503.54|509.31|503.31|509.54|503.54|509.31|503.31|0
1621010140000|2021-05-14 16:35:40|509.29|503.29|509.25|503.25|509.29|503.29|509.24|503.24|0
1621010150000|2021-05-14 16:35:50|509.22|503.22|509.22|503.22|509.22|503.22|509.22|503.22|0
1621010160000|2021-05-14 16:36:00|509.32|503.32|509.62|503.62|509.63|503.63|509.32|503.32|0
1621010170000|2021-05-14 16:36:10|509.61|503.61|509.59|503.59|509.61|503.61|509.59|503.59|0
1621010180000|2021-05-14 16:36:20|509.56|503.56|509.59|503.59|509.59|503.59|509.56|503.56|0
1621010190000|2021-05-14 16:36:30|509.58|503.58|509.58|503.58|509.58|503.58|509.58|503.58|0
1621010200000|2021-05-14 16:36:40|509.59|503.59|509.6|503.6|509.63|503.63|509.59|503.59|0
1621010210000|2021-05-14 16:36:50|509.65|503.65|509.69|503.69|509.69|503.69|509.64|503.64|0
1621010230000|2021-05-14 16:37:10|509.6|503.6|509.6|503.6|509.6|503.6|509.58|503.58|0
1621010240000|2021-05-14 16:37:20|509.59|503.59|509.59|503.59|509.6|503.6|509.59|503.59|0
1621010250000|2021-05-14 16:37:30|509.64|503.64|509.61|503.61|509.65|503.65|509.61|503.61|0
1621010260000|2021-05-14 16:37:40|509.56|503.56|509.54|503.54|509.58|503.58|509.54|503.54|0
1621010280000|2021-05-14 16:38:00|509.53|503.53|509.56|503.56|509.56|503.56|509.52|503.52|0
1621010290000|2021-05-14 16:38:10|509.54|503.54|509.5|503.5|509.54|503.54|509.5|503.5|0
1621010300000|2021-05-14 16:38:20|509.6|503.6|509.59|503.59|509.6|503.6|509.59|503.59|0
1621010310000|2021-05-14 16:38:30|509.55|503.55|509.63|503.63|509.65|503.65|509.55|503.55|0
1621010320000|2021-05-14 16:38:40|509.54|503.54|509.48|503.48|509.55|503.55|509.48|503.48|0
1621010330000|2021-05-14 16:38:50|509.49|503.49|509.48|503.48|509.49|503.49|509.48|503.48|0
1621010340000|2021-05-14 16:39:00|509.46|503.46|509.46|503.46|509.46|503.46|509.46|503.46|0
1621010350000|2021-05-14 16:39:10|509.47|503.47|509.52|503.52|509.52|503.52|509.47|503.47|0
1621010360000|2021-05-14 16:39:20|509.53|503.53|509.53|503.53|509.53|503.53|509.53|503.53|0
1621010370000|2021-05-14 16:39:30|509.54|503.54|509.64|503.64|509.64|503.64|509.47|503.47|0
1621010380000|2021-05-14 16:39:40|509.68|503.68|509.67|503.67|509.68|503.68|509.67|503.67|0
1621010390000|2021-05-14 16:39:50|509.69|503.69|509.69|503.69|509.69|503.69|509.69|503.69|0
1621010400000|2021-05-14 16:40:00|509.68|503.68|509.69|503.69|509.7|503.7|509.68|503.68|0
1621010410000|2021-05-14 16:40:10|509.68|503.68|509.89|503.89|509.89|503.89|509.68|503.68|0
1621010420000|2021-05-14 16:40:20|509.92|503.92|510.05|504.05|510.05|504.05|509.92|503.92|0
1621010440000|2021-05-14 16:40:40|510.06|504.06|510.06|504.06|510.06|504.06|510.06|504.06|0
1621010450000|2021-05-14 16:40:50|510.02|504.02|510|504|510.03|504.03|510|504|0
1621010460000|2021-05-14 16:41:00|510.01|504.01|510.06|504.06|510.06|504.06|510.01|504.01|0
1621010470000|2021-05-14 16:41:10|510.05|504.05|510.04|504.04|510.05|504.05|510.04|504.04|0
1621010480000|2021-05-14 16:41:20|510.02|504.02|510.01|504.01|510.02|504.02|510.01|504.01|0
1621010490000|2021-05-14 16:41:30|510.02|504.02|510.02|504.02|510.02|504.02|510.02|504.02|0
1621010500000|2021-05-14 16:41:40|510.01|504.01|510.01|504.01|510.01|504.01|510.01|504.01|0
1621010510000|2021-05-14 16:41:50|510.02|504.02|510.04|504.04|510.04|504.04|510.02|504.02|0
1621010520000|2021-05-14 16:42:00|510.05|504.05|509.93|503.93|510.05|504.05|509.93|503.93|0
1621010540000|2021-05-14 16:42:20|509.91|503.91|509.91|503.91|509.91|503.91|509.91|503.91|0
1621010550000|2021-05-14 16:42:30|509.92|503.92|509.82|503.82|509.93|503.93|509.82|503.82|0
1621010560000|2021-05-14 16:42:40|509.81|503.81|509.81|503.81|509.81|503.81|509.81|503.81|0
1621010570000|2021-05-14 16:42:50|509.78|503.78|509.73|503.73|509.8|503.8|509.73|503.73|0
1621010580000|2021-05-14 16:43:00|509.64|503.64|509.64|503.64|509.64|503.64|509.64|503.64|0
1621010590000|2021-05-14 16:43:10|509.66|503.66|509.7|503.7|509.7|503.7|509.66|503.66|0
1621010600000|2021-05-14 16:43:20|509.69|503.69|509.79|503.79|509.79|503.79|509.69|503.69|0
1621010610000|2021-05-14 16:43:30|509.78|503.78|509.78|503.78|509.78|503.78|509.78|503.78|0
1621010620000|2021-05-14 16:43:40|509.8|503.8|509.8|503.8|509.8|503.8|509.8|503.8|0
1621010630000|2021-05-14 16:43:50|509.81|503.81|509.81|503.81|509.81|503.81|509.81|503.81|0
1621010640000|2021-05-14 16:44:00|509.84|503.84|509.84|503.84|509.84|503.84|509.84|503.84|0
1621010650000|2021-05-14 16:44:10|509.97|503.97|509.97|503.97|509.97|503.97|509.97|503.97|0
1621010660000|2021-05-14 16:44:20|509.98|503.98|509.98|503.98|509.99|503.99|509.98|503.98|0
1621010670000|2021-05-14 16:44:30|509.97|503.97|510|504|510.03|504.03|509.97|503.97|0
1621010680000|2021-05-14 16:44:40|509.98|503.98|509.99|503.99|509.99|503.99|509.98|503.98|0
1621010690000|2021-05-14 16:44:50|509.97|503.97|509.97|503.97|509.97|503.97|509.97|503.97|0
1621010700000|2021-05-14 16:45:00|509.98|503.98|510.01|504.01|510.01|504.01|509.98|503.98|0
1621010710000|2021-05-14 16:45:10|509.99|503.99|510|504|510|504|509.99|503.99|0
1621010720000|2021-05-14 16:45:20|510.01|504.01|509.82|503.82|510.01|504.01|509.82|503.82|0
1621010730000|2021-05-14 16:45:30|509.81|503.81|509.69|503.69|509.81|503.81|509.69|503.69|0
1621010740000|2021-05-14 16:45:40|509.65|503.65|509.68|503.68|509.68|503.68|509.65|503.65|0
1621010750000|2021-05-14 16:45:50|509.62|503.62|509.62|503.62|509.62|503.62|509.62|503.62|0
1621010760000|2021-05-14 16:46:00|509.67|503.67|509.6|503.6|509.73|503.73|509.59|503.59|0
1621010780000|2021-05-14 16:46:20|509.62|503.62|509.62|503.62|509.62|503.62|509.62|503.62|0
1621010790000|2021-05-14 16:46:30|509.64|503.64|509.64|503.64|509.64|503.64|509.64|503.64|0
1621010810000|2021-05-14 16:46:50|509.6|503.6|509.6|503.6|509.6|503.6|509.6|503.6|0
1621010820000|2021-05-14 16:47:00|509.72|503.72|509.81|503.81|509.81|503.81|509.71|503.71|0
1621010830000|2021-05-14 16:47:10|509.8|503.8|509.79|503.79|509.8|503.8|509.79|503.79|0
1621010840000|2021-05-14 16:47:20|509.77|503.77|509.74|503.74|509.77|503.77|509.74|503.74|0
1621010850000|2021-05-14 16:47:30|509.75|503.75|509.87|503.87|509.87|503.87|509.75|503.75|0
1621010860000|2021-05-14 16:47:40|509.83|503.83|509.77|503.77|509.83|503.83|509.77|503.77|0
1621010870000|2021-05-14 16:47:50|509.75|503.75|509.76|503.76|509.76|503.76|509.75|503.75|0
1621010880000|2021-05-14 16:48:00|509.66|503.66|509.49|503.49|509.67|503.67|509.49|503.49|0
1621010890000|2021-05-14 16:48:10|509.51|503.51|509.44|503.44|509.51|503.51|509.44|503.44|0
1621010900000|2021-05-14 16:48:20|509.34|503.34|509.34|503.34|509.34|503.34|509.34|503.34|0
1621010910000|2021-05-14 16:48:30|509.3|503.3|509.3|503.3|509.3|503.3|509.3|503.3|0
1621010920000|2021-05-14 16:48:40|509.28|503.28|509.29|503.29|509.29|503.29|509.28|503.28|0
1621010930000|2021-05-14 16:48:50|509.3|503.3|509.04|503.04|509.3|503.3|509.04|503.04|0
1621010940000|2021-05-14 16:49:00|509.1|503.1|509.1|503.1|509.1|503.1|509.1|503.1|0
1621010950000|2021-05-14 16:49:10|509.11|503.11|509.12|503.12|509.12|503.12|509.11|503.11|0
1621010960000|2021-05-14 16:49:20|509.15|503.15|509.22|503.22|509.22|503.22|509.15|503.15|0
1621010970000|2021-05-14 16:49:30|509.19|503.19|509.21|503.21|509.21|503.21|509.19|503.19|0
1621010990000|2021-05-14 16:49:50|509.3|503.3|509.38|503.38|509.39|503.39|509.3|503.3|0
1621011010000|2021-05-14 16:50:10|509.39|503.39|509.42|503.42|509.42|503.42|509.39|503.39|0
1621011020000|2021-05-14 16:50:20|509.38|503.38|509.38|503.38|509.38|503.38|509.38|503.38|0
1621011030000|2021-05-14 16:50:30|509.39|503.39|509.42|503.42|509.42|503.42|509.39|503.39|0
1621011040000|2021-05-14 16:50:40|509.43|503.43|509.43|503.43|509.43|503.43|509.43|503.43|0
1621011050000|2021-05-14 16:50:50|509.44|503.44|509.44|503.44|509.44|503.44|509.44|503.44|0
1621011060000|2021-05-14 16:51:00|509.43|503.43|509.22|503.22|509.43|503.43|509.22|503.22|0
1621011090000|2021-05-14 16:51:30|509.17|503.17|509.16|503.16|509.17|503.17|509.16|503.16|0
1621011100000|2021-05-14 16:51:40|509.15|503.15|509.15|503.15|509.15|503.15|509.15|503.15|0
1621011110000|2021-05-14 16:51:50|509.16|503.16|509.23|503.23|509.23|503.23|509.16|503.16|0
1621011120000|2021-05-14 16:52:00|509.25|503.25|509.1|503.1|509.28|503.28|509.1|503.1|0
1621011130000|2021-05-14 16:52:10|509.01|503.01|508.88|502.88|509.01|503.01|508.88|502.88|0
1621011140000|2021-05-14 16:52:20|508.82|502.82|508.1|502.1|508.82|502.82|508.1|502.1|0
1621011150000|2021-05-14 16:52:30|508.02|502.02|507.73|501.73|508.02|502.02|507.73|501.73|0
1621011160000|2021-05-14 16:52:40|507.71|501.71|507.69|501.69|507.74|501.74|507.69|501.69|0
1621011170000|2021-05-14 16:52:50|507.52|501.52|507.52|501.52|507.61|501.61|507.52|501.52|0
1621011180000|2021-05-14 16:53:00|507.71|501.71|507.67|501.67|507.71|501.71|507.67|501.67|0
1621011190000|2021-05-14 16:53:10|507.77|501.77|507.66|501.66|507.77|501.77|507.66|501.66|0
1621011200000|2021-05-14 16:53:20|507.52|501.52|507.31|501.31|507.52|501.52|507.31|501.31|0
1621011210000|2021-05-14 16:53:30|507.32|501.32|507.36|501.36|507.36|501.36|507.32|501.32|0
1621011220000|2021-05-14 16:53:40|507.45|501.45|507.56|501.56|507.61|501.61|507.45|501.45|0
1621011230000|2021-05-14 16:53:50|507.59|501.59|507.61|501.61|507.62|501.62|507.59|501.59|0
1621011240000|2021-05-14 16:54:00|507.6|501.6|507.58|501.58|507.6|501.6|507.58|501.58|0
1621011250000|2021-05-14 16:54:10|507.6|501.6|507.45|501.45|507.6|501.6|507.45|501.45|0
1621011260000|2021-05-14 16:54:20|507.58|501.58|507.57|501.57|507.58|501.58|507.57|501.57|0
1621011270000|2021-05-14 16:54:30|507.62|501.62|507.62|501.62|507.62|501.62|507.62|501.62|0
1621011280000|2021-05-14 16:54:40|507.58|501.58|507.55|501.55|507.58|501.58|507.55|501.55|0
1621011300000|2021-05-14 16:55:00|507.42|501.42|507.33|501.33|507.43|501.43|507.33|501.33|0
1621011310000|2021-05-14 16:55:10|507.43|501.43|507.44|501.44|507.44|501.44|507.42|501.42|0
1621011320000|2021-05-14 16:55:20|507.43|501.43|507.31|501.31|507.43|501.43|507.31|501.31|0
1621011330000|2021-05-14 16:55:30|507.29|501.29|507.35|501.35|507.36|501.36|507.29|501.29|0
1621011340000|2021-05-14 16:55:40|507.48|501.48|507.54|501.54|507.54|501.54|507.47|501.47|0
1621011350000|2021-05-14 16:55:50|507.53|501.53|507.44|501.44|507.53|501.53|507.44|501.44|0
1621011370000|2021-05-14 16:56:10|507.43|501.43|507.43|501.43|507.43|501.43|507.43|501.43|0
1621011380000|2021-05-14 16:56:20|507.44|501.44|507.81|501.81|507.81|501.81|507.44|501.44|0
1621011390000|2021-05-14 16:56:30|507.82|501.82|507.82|501.82|507.82|501.82|507.81|501.81|0
1621011400000|2021-05-14 16:56:40|507.85|501.85|507.86|501.86|507.86|501.86|507.85|501.85|0
1621011410000|2021-05-14 16:56:50|507.87|501.87|507.86|501.86|507.87|501.87|507.86|501.86|0
1621011420000|2021-05-14 16:57:00|507.91|501.91|507.92|501.92|507.92|501.92|507.91|501.91|0
1621011430000|2021-05-14 16:57:10|507.83|501.83|507.83|501.83|507.83|501.83|507.83|501.83|0
1621011440000|2021-05-14 16:57:20|507.81|501.81|507.85|501.85|507.9|501.9|507.81|501.81|0
1621011450000|2021-05-14 16:57:30|507.83|501.83|507.93|501.93|507.93|501.93|507.83|501.83|0
1621011460000|2021-05-14 16:57:40|507.94|501.94|508.02|502.02|508.02|502.02|507.94|501.94|0
1621011480000|2021-05-14 16:58:00|508.01|502.01|508.01|502.01|508.01|502.01|508.01|502.01|0
1621011510000|2021-05-14 16:58:30|508.14|502.14|508.24|502.24|508.24|502.24|508.14|502.14|0
1621011520000|2021-05-14 16:58:40|508.27|502.27|508.27|502.27|508.27|502.27|508.27|502.27|0
1621011530000|2021-05-14 16:58:50|508.32|502.32|508.32|502.32|508.32|502.32|508.32|502.32|0
1621011540000|2021-05-14 16:59:00|508.34|502.34|508.19|502.19|508.34|502.34|508.19|502.19|0
1621011550000|2021-05-14 16:59:10|508.18|502.18|508.09|502.09|508.18|502.18|508.09|502.09|0
1621011560000|2021-05-14 16:59:20|508.08|502.08|508.06|502.06|508.08|502.08|508.06|502.06|0
1621011570000|2021-05-14 16:59:30|508.07|502.07|507.87|501.87|508.07|502.07|507.86|501.86|0
1621011580000|2021-05-14 16:59:40|507.86|501.86|507.85|501.85|507.86|501.86|507.85|501.85|0
1621011590000|2021-05-14 16:59:50|507.81|501.81|507.88|501.88|507.88|501.88|507.81|501.81|0
1621011600000|2021-05-14 17:00:00|507.84|501.84|507.77|501.77|507.84|501.84|507.77|501.77|0
1621011610000|2021-05-14 17:00:10|507.65|501.65|507.56|501.56|507.65|501.65|507.56|501.56|0
1621011620000|2021-05-14 17:00:20|507.57|501.57|507.57|501.57|507.58|501.58|507.57|501.57|0
1621011630000|2021-05-14 17:00:30|507.62|501.62|507.62|501.62|507.62|501.62|507.62|501.62|0
1621011640000|2021-05-14 17:00:40|507.61|501.61|507.62|501.62|507.62|501.62|507.61|501.61|0
1621011660000|2021-05-14 17:01:00|507.63|501.63|507.61|501.61|507.63|501.63|507.61|501.61|0
1621011670000|2021-05-14 17:01:10|507.64|501.64|507.62|501.62|507.64|501.64|507.62|501.62|0
1621011680000|2021-05-14 17:01:20|507.63|501.63|507.81|501.81|507.81|501.81|507.63|501.63|0
1621011690000|2021-05-14 17:01:30|507.71|501.71|507.72|501.72|507.72|501.72|507.71|501.71|0
1621011700000|2021-05-14 17:01:40|507.68|501.68|507.52|501.52|507.68|501.68|507.52|501.52|0
1621011710000|2021-05-14 17:01:50|507.53|501.53|507.54|501.54|507.54|501.54|507.53|501.53|0
1621011720000|2021-05-14 17:02:00|507.44|501.44|507.51|501.51|507.51|501.51|507.44|501.44|0
1621011740000|2021-05-14 17:02:20|507.52|501.52|507.49|501.49|507.52|501.52|507.45|501.45|0
1621011750000|2021-05-14 17:02:30|507.42|501.42|507.39|501.39|507.42|501.42|507.39|501.39|0
1621011760000|2021-05-14 17:02:40|507.3|501.3|506.72|500.72|507.3|501.3|506.72|500.72|0
1621011770000|2021-05-14 17:02:50|506.73|500.73|506.7|500.7|506.73|500.73|506.7|500.7|0
1621011780000|2021-05-14 17:03:00|506.62|500.62|506.32|500.32|506.62|500.62|506.32|500.32|0
1621011790000|2021-05-14 17:03:10|506.28|500.28|506.27|500.27|506.28|500.28|506.27|500.27|0
1621011800000|2021-05-14 17:03:20|506.24|500.24|506.24|500.24|506.24|500.24|506.24|500.24|0
1621011810000|2021-05-14 17:03:30|506.27|500.27|506.27|500.27|506.27|500.27|506.27|500.27|0
1621011830000|2021-05-14 17:03:50|506.4|500.4|506.32|500.32|506.4|500.4|506.32|500.32|0
1621011840000|2021-05-14 17:04:00|506.31|500.31|506.31|500.31|506.31|500.31|506.31|500.31|0
1621011850000|2021-05-14 17:04:10|506.42|500.42|506.42|500.42|506.42|500.42|506.42|500.42|0
1621011860000|2021-05-14 17:04:20|506.46|500.46|506.45|500.45|506.46|500.46|506.45|500.45|0
1621011870000|2021-05-14 17:04:30|506.4|500.4|506.4|500.4|506.4|500.4|506.4|500.4|0
1621011890000|2021-05-14 17:04:50|506.37|500.37|506.28|500.28|506.37|500.37|506.28|500.28|0
1621011900000|2021-05-14 17:05:00|506.27|500.27|506.27|500.27|506.27|500.27|506.27|500.27|0
1621011910000|2021-05-14 17:05:10|506.26|500.26|506.26|500.26|506.26|500.26|506.26|500.26|0
1621011920000|2021-05-14 17:05:20|506.17|500.17|506.14|500.14|506.17|500.17|506.12|500.12|0
1621011930000|2021-05-14 17:05:30|506.15|500.15|506.14|500.14|506.15|500.15|506.14|500.14|0
1621011940000|2021-05-14 17:05:40|506.05|500.05|506.05|500.05|506.05|500.05|506.05|500.05|0
1621011950000|2021-05-14 17:05:50|506.04|500.04|506.13|500.13|506.13|500.13|506.04|500.04|0
1621011960000|2021-05-14 17:06:00|506.17|500.17|506.28|500.28|506.3|500.3|506.17|500.17|0
1621011970000|2021-05-14 17:06:10|506.29|500.29|506.2|500.2|506.29|500.29|506.2|500.2|0
1621011980000|2021-05-14 17:06:20|506.17|500.17|506.17|500.17|506.17|500.17|506.17|500.17|0
1621011990000|2021-05-14 17:06:30|506.13|500.13|506.04|500.04|506.13|500.13|506.04|500.04|0
1621012010000|2021-05-14 17:06:50|506.02|500.02|505.92|499.92|506.02|500.02|505.92|499.92|0
1621012020000|2021-05-14 17:07:00|505.73|499.73|505.01|499.01|505.73|499.73|505.01|499.01|0
1621012030000|2021-05-14 17:07:10|505.06|499.06|505.06|499.06|505.06|499.06|505.06|499.06|0
1621012040000|2021-05-14 17:07:20|505.08|499.08|505.11|499.11|505.11|499.11|505.08|499.08|0
1621012050000|2021-05-14 17:07:30|505.2|499.2|505.13|499.13|505.2|499.2|505.13|499.13|0
1621012060000|2021-05-14 17:07:40|505.2|499.2|505.2|499.2|505.2|499.2|505.2|499.2|0
1621012070000|2021-05-14 17:07:50|505.21|499.21|505.18|499.18|505.21|499.21|505.17|499.17|0
1621012080000|2021-05-14 17:08:00|505.2|499.2|505.11|499.11|505.2|499.2|505.08|499.08|0
1621012090000|2021-05-14 17:08:10|505.08|499.08|505.06|499.06|505.08|499.08|505.04|499.04|0
1621012100000|2021-05-14 17:08:20|505|499|505.04|499.04|505.04|499.04|505|499|0
1621012110000|2021-05-14 17:08:30|505.01|499.01|505.01|499.01|505.01|499.01|505.01|499.01|0
1621012130000|2021-05-14 17:08:50|504.99|498.99|505.01|499.01|505.01|499.01|504.99|498.99|0
1621012140000|2021-05-14 17:09:00|505.1|499.1|505.19|499.19|505.19|499.19|505.1|499.1|0
1621012160000|2021-05-14 17:09:20|505.26|499.26|505.26|499.26|505.26|499.26|505.26|499.26|0
1621012170000|2021-05-14 17:09:30|505.24|499.24|505.24|499.24|505.24|499.24|505.24|499.24|0
1621012190000|2021-05-14 17:09:50|505.26|499.26|505.29|499.29|505.29|499.29|505.26|499.26|0
1621012200000|2021-05-14 17:10:00|505.3|499.3|505.31|499.31|505.31|499.31|505.27|499.27|0
1621012220000|2021-05-14 17:10:20|505.29|499.29|505.29|499.29|505.29|499.29|505.29|499.29|0
1621012230000|2021-05-14 17:10:30|505.1|499.1|505.09|499.09|505.1|499.1|505.09|499.09|0
1621012240000|2021-05-14 17:10:40|505.06|499.06|504.97|498.97|505.06|499.06|504.97|498.97|0
1621012250000|2021-05-14 17:10:50|505.06|499.06|505.09|499.09|505.09|499.09|505.06|499.06|0
1621012260000|2021-05-14 17:11:00|505.1|499.1|505.1|499.1|505.1|499.1|505.1|499.1|0
1621012270000|2021-05-14 17:11:10|505.14|499.14|505.1|499.1|505.14|499.14|505.1|499.1|0
1621012280000|2021-05-14 17:11:20|505.2|499.2|505.19|499.19|505.2|499.2|505.19|499.19|0
1621012290000|2021-05-14 17:11:30|505.2|499.2|505.2|499.2|505.2|499.2|505.2|499.2|0
1621012300000|2021-05-14 17:11:40|505.19|499.19|505.23|499.23|505.23|499.23|505.19|499.19|0
1621012320000|2021-05-14 17:12:00|505.24|499.24|505.27|499.27|505.27|499.27|505.24|499.24|0
1621012330000|2021-05-14 17:12:10|505.26|499.26|505.27|499.27|505.27|499.27|505.26|499.26|0
1621012340000|2021-05-14 17:12:20|505.36|499.36|505.47|499.47|505.47|499.47|505.36|499.36|0
1621012360000|2021-05-14 17:12:40|505.48|499.48|505.48|499.48|505.48|499.48|505.48|499.48|0
1621012390000|2021-05-14 17:13:10|505.51|499.51|505.43|499.43|505.51|499.51|505.43|499.43|0
1621012410000|2021-05-14 17:13:30|505.41|499.41|505.5|499.5|505.5|499.5|505.41|499.41|0
1621012420000|2021-05-14 17:13:40|505.56|499.56|505.55|499.55|505.56|499.56|505.55|499.55|0
1621012430000|2021-05-14 17:13:50|505.54|499.54|505.63|499.63|505.64|499.64|505.54|499.54|0
1621012440000|2021-05-14 17:14:00|505.65|499.65|505.67|499.67|505.67|499.67|505.65|499.65|0
1621012450000|2021-05-14 17:14:10|505.66|499.66|505.66|499.66|505.66|499.66|505.65|499.65|0
1621012470000|2021-05-14 17:14:30|505.47|499.47|505.52|499.52|505.52|499.52|505.47|499.47|0
1621012480000|2021-05-14 17:14:40|505.54|499.54|505.54|499.54|505.54|499.54|505.54|499.54|0
1621012490000|2021-05-14 17:14:50|505.52|499.52|505.5|499.5|505.52|499.52|505.5|499.5|0
1621012500000|2021-05-14 17:15:00|505.51|499.51|505.51|499.51|505.51|499.51|505.51|499.51|0
1621012510000|2021-05-14 17:15:10|505.53|499.53|505.59|499.59|505.59|499.59|505.51|499.51|0
1621012520000|2021-05-14 17:15:20|505.6|499.6|505.5|499.5|505.6|499.6|505.5|499.5|0
1621012530000|2021-05-14 17:15:30|505.49|499.49|505.21|499.21|505.49|499.49|505.21|499.21|0
1621012540000|2021-05-14 17:15:40|505.2|499.2|505.2|499.2|505.2|499.2|505.2|499.2|0
1621012550000|2021-05-14 17:15:50|505.09|499.09|504.83|498.83|505.09|499.09|504.82|498.82|0
1621012560000|2021-05-14 17:16:00|504.84|498.84|504.84|498.84|504.84|498.84|504.84|498.84|0
1621012570000|2021-05-14 17:16:10|504.85|498.85|504.85|498.85|504.85|498.85|504.85|498.85|0
1621012580000|2021-05-14 17:16:20|504.86|498.86|504.82|498.82|504.86|498.86|504.8|498.8|0
1621012600000|2021-05-14 17:16:40|504.83|498.83|504.79|498.79|504.83|498.83|504.79|498.79|0
1621012610000|2021-05-14 17:16:50|504.85|498.85|504.85|498.85|504.85|498.85|504.85|498.85|0
1621012620000|2021-05-14 17:17:00|504.9|498.9|504.9|498.9|504.9|498.9|504.9|498.9|0
1621012630000|2021-05-14 17:17:10|504.92|498.92|504.91|498.91|504.92|498.92|504.91|498.91|0
1621012640000|2021-05-14 17:17:20|505.03|499.03|505.14|499.14|505.17|499.17|505.03|499.03|0
1621012650000|2021-05-14 17:17:30|505.05|499.05|504.86|498.86|505.05|499.05|504.86|498.86|0
1621012660000|2021-05-14 17:17:40|504.77|498.77|504.82|498.82|504.84|498.84|504.77|498.77|0
1621012670000|2021-05-14 17:17:50|504.91|498.91|504.9|498.9|504.91|498.91|504.9|498.9|0
1621012680000|2021-05-14 17:18:00|504.84|498.84|504.83|498.83|504.84|498.84|504.74|498.74|0
1621012690000|2021-05-14 17:18:10|504.85|498.85|504.84|498.84|504.85|498.85|504.84|498.84|0
1621012700000|2021-05-14 17:18:20|504.85|498.85|504.91|498.91|504.91|498.91|504.83|498.83|0
1621012710000|2021-05-14 17:18:30|504.82|498.82|505.24|499.24|505.24|499.24|504.82|498.82|0
1621012720000|2021-05-14 17:18:40|505.27|499.27|505.27|499.27|505.28|499.28|505.27|499.27|0
1621012730000|2021-05-14 17:18:50|504.96|498.96|504.87|498.87|504.96|498.96|504.87|498.87|0
1621012740000|2021-05-14 17:19:00|504.73|498.73|504.82|498.82|504.82|498.82|504.73|498.73|0
1621012750000|2021-05-14 17:19:10|504.85|498.85|504.84|498.84|504.85|498.85|504.84|498.84|0
1621012760000|2021-05-14 17:19:20|504.91|498.91|504.9|498.9|504.91|498.91|504.9|498.9|0
1621012780000|2021-05-14 17:19:40|504.91|498.91|504.92|498.92|504.92|498.92|504.91|498.91|0
1621012790000|2021-05-14 17:19:50|504.95|498.95|504.95|498.95|504.96|498.96|504.95|498.95|0
1621012800000|2021-05-14 17:20:00|504.94|498.94|504.94|498.94|504.94|498.94|504.94|498.94|0
1621012810000|2021-05-14 17:20:10|504.93|498.93|505.02|499.02|505.02|499.02|504.93|498.93|0
1621012820000|2021-05-14 17:20:20|505.03|499.03|505.12|499.12|505.12|499.12|505.02|499.02|0
1621012830000|2021-05-14 17:20:30|505.21|499.21|505.22|499.22|505.22|499.22|505.21|499.21|0
1621012850000|2021-05-14 17:20:50|505.26|499.26|505.22|499.22|505.27|499.27|505.22|499.22|0
1621012860000|2021-05-14 17:21:00|505.29|499.29|505.38|499.38|505.38|499.38|505.29|499.29|0
1621012870000|2021-05-14 17:21:10|505.44|499.44|505.44|499.44|505.44|499.44|505.44|499.44|0
1621012890000|2021-05-14 17:21:30|505.45|499.45|505.57|499.57|505.57|499.57|505.45|499.45|0
1621012900000|2021-05-14 17:21:40|505.61|499.61|506.19|500.19|506.19|500.19|505.61|499.61|0
1621012910000|2021-05-14 17:21:50|506.17|500.17|506.12|500.12|506.17|500.17|506.12|500.12|0
1621012920000|2021-05-14 17:22:00|506.11|500.11|506.13|500.13|506.13|500.13|506.11|500.11|0
1621012930000|2021-05-14 17:22:10|506.15|500.15|506.15|500.15|506.15|500.15|506.15|500.15|0
1621012970000|2021-05-14 17:22:50|506.13|500.13|505.73|499.73|506.14|500.14|505.72|499.72|0
1621012980000|2021-05-14 17:23:00|505.66|499.66|505.69|499.69|505.69|499.69|505.66|499.66|0
1621012990000|2021-05-14 17:23:10|505.6|499.6|505.6|499.6|505.6|499.6|505.6|499.6|0
1621013000000|2021-05-14 17:23:20|505.5|499.5|505.49|499.49|505.5|499.5|505.49|499.49|0
1621013010000|2021-05-14 17:23:30|505.5|499.5|505.47|499.47|505.5|499.5|505.47|499.47|0
1621013020000|2021-05-14 17:23:40|505.4|499.4|505.4|499.4|505.42|499.42|505.4|499.4|0
1621013030000|2021-05-14 17:23:50|505.39|499.39|505.38|499.38|505.39|499.39|505.37|499.37|0
1621013040000|2021-05-14 17:24:00|505.55|499.55|505.44|499.44|505.55|499.55|505.44|499.44|0
1621013050000|2021-05-14 17:24:10|505.47|499.47|505.48|499.48|505.51|499.51|505.47|499.47|0
1621013070000|2021-05-14 17:24:30|505.45|499.45|505.45|499.45|505.45|499.45|505.44|499.44|0
1621013080000|2021-05-14 17:24:40|505.47|499.47|505.47|499.47|505.47|499.47|505.47|499.47|0
1621013090000|2021-05-14 17:24:50|505.51|499.51|505.51|499.51|505.51|499.51|505.51|499.51|0
1621013100000|2021-05-14 17:25:00|505.52|499.52|505.53|499.53|505.53|499.53|505.52|499.52|0
1621013110000|2021-05-14 17:25:10|505.52|499.52|505.52|499.52|505.52|499.52|505.52|499.52|0
1621013120000|2021-05-14 17:25:20|505.51|499.51|505.5|499.5|505.51|499.51|505.5|499.5|0
1621013130000|2021-05-14 17:25:30|505.29|499.29|505.36|499.36|505.36|499.36|505.28|499.28|0
1621013140000|2021-05-14 17:25:40|505.37|499.37|505.37|499.37|505.37|499.37|505.37|499.37|0
1621013150000|2021-05-14 17:25:50|505.36|499.36|505.36|499.36|505.36|499.36|505.36|499.36|0
1621013160000|2021-05-14 17:26:00|505.39|499.39|505.54|499.54|505.54|499.54|505.39|499.39|0
1621013170000|2021-05-14 17:26:10|505.74|499.74|505.87|499.87|505.87|499.87|505.74|499.74|0
1621013180000|2021-05-14 17:26:20|505.93|499.93|506.04|500.04|506.04|500.04|505.93|499.93|0
1621013190000|2021-05-14 17:26:30|506.02|500.02|506.02|500.02|506.02|500.02|506.02|500.02|0
1621013200000|2021-05-14 17:26:40|506.05|500.05|506.03|500.03|506.05|500.05|506.03|500.03|0
1621013210000|2021-05-14 17:26:50|506.07|500.07|506.42|500.42|506.42|500.42|506.07|500.07|0
1621013220000|2021-05-14 17:27:00|506.61|500.61|506.6|500.6|506.61|500.61|506.6|500.6|0
1621013230000|2021-05-14 17:27:10|506.63|500.63|506.63|500.63|506.63|500.63|506.63|500.63|0
1621013240000|2021-05-14 17:27:20|506.65|500.65|506.65|500.65|506.65|500.65|506.65|500.65|0
1621013250000|2021-05-14 17:27:30|506.71|500.71|506.73|500.73|506.73|500.73|506.71|500.71|0
1621013270000|2021-05-14 17:27:50|506.72|500.72|506.72|500.72|506.72|500.72|506.72|500.72|0
1621013280000|2021-05-14 17:28:00|506.65|500.65|506.66|500.66|506.66|500.66|506.65|500.65|0
1621013290000|2021-05-14 17:28:10|506.67|500.67|506.67|500.67|506.67|500.67|506.67|500.67|0
1621013300000|2021-05-14 17:28:20|506.68|500.68|506.81|500.81|506.81|500.81|506.68|500.68|0
1621013310000|2021-05-14 17:28:30|506.79|500.79|506.79|500.79|506.79|500.79|506.79|500.79|0
1621013320000|2021-05-14 17:28:40|506.91|500.91|506.81|500.81|506.91|500.91|506.81|500.81|0
1621013330000|2021-05-14 17:28:50|506.78|500.78|506.84|500.84|506.85|500.85|506.78|500.78|0
1621013340000|2021-05-14 17:29:00|506.83|500.83|506.83|500.83|506.83|500.83|506.83|500.83|0
1621013380000|2021-05-14 17:29:40|506.82|500.82|506.79|500.79|506.83|500.83|506.79|500.79|0
1621013390000|2021-05-14 17:29:50|506.83|500.83|506.82|500.82|506.83|500.83|506.79|500.79|0
1621013410000|2021-05-14 17:30:10|506.83|500.83|506.85|500.85|506.85|500.85|506.83|500.83|0
1621013420000|2021-05-14 17:30:20|506.81|500.81|506.81|500.81|506.85|500.85|506.76|500.76|0
1621013430000|2021-05-14 17:30:30|506.59|500.59|506.5|500.5|506.59|500.59|506.5|500.5|0
1621013440000|2021-05-14 17:30:40|506.51|500.51|506.44|500.44|506.53|500.53|506.44|500.44|0
1621013450000|2021-05-14 17:30:50|506.45|500.45|506.45|500.45|506.45|500.45|506.45|500.45|0
1621013460000|2021-05-14 17:31:00|506.42|500.42|506.39|500.39|506.42|500.42|506.39|500.39|0
1621013470000|2021-05-14 17:31:10|506.42|500.42|506.39|500.39|506.42|500.42|506.39|500.39|0
1621013480000|2021-05-14 17:31:20|506.37|500.37|506.38|500.38|506.38|500.38|506.37|500.37|0
1621013490000|2021-05-14 17:31:30|506.46|500.46|506.83|500.83|506.83|500.83|506.46|500.46|0
1621013510000|2021-05-14 17:31:50|506.84|500.84|506.87|500.87|506.87|500.87|506.84|500.84|0
1621013520000|2021-05-14 17:32:00|506.86|500.86|506.71|500.71|506.86|500.86|506.71|500.71|0
1621013530000|2021-05-14 17:32:10|506.88|500.88|506.66|500.66|506.88|500.88|506.66|500.66|0
1621013540000|2021-05-14 17:32:20|506.65|500.65|506.62|500.62|506.65|500.65|506.62|500.62|0
1621013550000|2021-05-14 17:32:30|506.6|500.6|506.42|500.42|506.6|500.6|506.42|500.42|0
1621013560000|2021-05-14 17:32:40|506.38|500.38|506.38|500.38|506.38|500.38|506.38|500.38|0
1621013570000|2021-05-14 17:32:50|506.35|500.35|506.35|500.35|506.35|500.35|506.35|500.35|0
1621013580000|2021-05-14 17:33:00|506.39|500.39|506.39|500.39|506.39|500.39|506.38|500.38|0
1621013590000|2021-05-14 17:33:10|506.48|500.48|505.94|499.94|506.48|500.48|505.94|499.94|0
1621013600000|2021-05-14 17:33:20|505.95|499.95|505.79|499.79|505.95|499.95|505.79|499.79|0
1621013610000|2021-05-14 17:33:30|505.78|499.78|505.4|499.4|505.78|499.78|505.39|499.39|0
1621013620000|2021-05-14 17:33:40|505.39|499.39|505.48|499.48|505.48|499.48|505.39|499.39|0
1621013630000|2021-05-14 17:33:50|505.39|499.39|505.36|499.36|505.39|499.39|505.36|499.36|0
1621013640000|2021-05-14 17:34:00|505.26|499.26|505.26|499.26|505.26|499.26|505.26|499.26|0
1621013660000|2021-05-14 17:34:20|505.27|499.27|505.26|499.26|505.27|499.27|505.26|499.26|0
1621013670000|2021-05-14 17:34:30|505.36|499.36|505.35|499.35|505.36|499.36|505.35|499.35|0
1621013680000|2021-05-14 17:34:40|505.39|499.39|505.39|499.39|505.39|499.39|505.39|499.39|0
1621013690000|2021-05-14 17:34:50|505.48|499.48|505.47|499.47|505.48|499.48|505.47|499.47|0
1621013700000|2021-05-14 17:35:00|505.48|499.48|505.48|499.48|505.48|499.48|505.48|499.48|0
1621013710000|2021-05-14 17:35:10|505.51|499.51|505.66|499.66|505.66|499.66|505.51|499.51|0
1621013720000|2021-05-14 17:35:20|505.67|499.67|505.64|499.64|505.67|499.67|505.64|499.64|0
1621013730000|2021-05-14 17:35:30|505.6|499.6|505.6|499.6|505.6|499.6|505.6|499.6|0
1621013740000|2021-05-14 17:35:40|505.54|499.54|505.54|499.54|505.54|499.54|505.54|499.54|0
1621013750000|2021-05-14 17:35:50|505.41|499.41|505.26|499.26|505.41|499.41|505.26|499.26|0
1621013760000|2021-05-14 17:36:00|505.27|499.27|505.27|499.27|505.27|499.27|505.27|499.27|0
1621013770000|2021-05-14 17:36:10|505.26|499.26|505.26|499.26|505.26|499.26|505.26|499.26|0
1621013780000|2021-05-14 17:36:20|505.29|499.29|505.31|499.31|505.32|499.32|505.29|499.29|0
1621013790000|2021-05-14 17:36:30|505.3|499.3|505.3|499.3|505.3|499.3|505.3|499.3|0
1621013800000|2021-05-14 17:36:40|505.34|499.34|505.33|499.33|505.34|499.34|505.33|499.33|0
1621013810000|2021-05-14 17:36:50|505.29|499.29|505.29|499.29|505.29|499.29|505.29|499.29|0
1621013820000|2021-05-14 17:37:00|505.33|499.33|505.33|499.33|505.33|499.33|505.23|499.23|0
1621013830000|2021-05-14 17:37:10|505.38|499.38|505.37|499.37|505.38|499.38|505.37|499.37|0
1621013840000|2021-05-14 17:37:20|505.36|499.36|505.35|499.35|505.36|499.36|505.35|499.35|0
1621013850000|2021-05-14 17:37:30|505.38|499.38|505.38|499.38|505.38|499.38|505.38|499.38|0
1621013860000|2021-05-14 17:37:40|505.41|499.41|505.41|499.41|505.41|499.41|505.41|499.41|0
1621013870000|2021-05-14 17:37:50|505.35|499.35|505.35|499.35|505.35|499.35|505.35|499.35|0
1621013910000|2021-05-14 17:38:30|505.32|499.32|505.5|499.5|505.5|499.5|505.32|499.32|0
1621013920000|2021-05-14 17:38:40|505.48|499.48|505.48|499.48|505.48|499.48|505.48|499.48|0
1621013940000|2021-05-14 17:39:00|505.54|499.54|505.54|499.54|505.54|499.54|505.54|499.54|0
1621013950000|2021-05-14 17:39:10|505.55|499.55|505.55|499.55|505.55|499.55|505.55|499.55|0
1621013960000|2021-05-14 17:39:20|505.57|499.57|505.54|499.54|505.57|499.57|505.54|499.54|0
1621013970000|2021-05-14 17:39:30|505.47|499.47|505.04|499.04|505.47|499.47|505.04|499.04|0
1621013980000|2021-05-14 17:39:40|505.03|499.03|505.02|499.02|505.03|499.03|505.02|499.02|0
1621013990000|2021-05-14 17:39:50|505.03|499.03|505.05|499.05|505.05|499.05|505.03|499.03|0
1621014000000|2021-05-14 17:40:00|505.07|499.07|504.69|498.69|505.07|499.07|504.69|498.69|0
1621014010000|2021-05-14 17:40:10|504.71|498.71|504.71|498.71|504.71|498.71|504.71|498.71|0
1621014020000|2021-05-14 17:40:20|504.53|498.53|504.53|498.53|504.53|498.53|504.53|498.53|0
1621014040000|2021-05-14 17:40:40|504.54|498.54|504.52|498.52|504.54|498.54|504.52|498.52|0
1621014060000|2021-05-14 17:41:00|504.43|498.43|504.41|498.41|504.43|498.43|504.41|498.41|0
1621014070000|2021-05-14 17:41:10|504.42|498.42|504.58|498.58|504.58|498.58|504.42|498.42|0
1621014080000|2021-05-14 17:41:20|504.55|498.55|504.53|498.53|504.55|498.55|504.53|498.53|0
1621014090000|2021-05-14 17:41:30|504.71|498.71|504.67|498.67|504.71|498.71|504.67|498.67|0
1621014110000|2021-05-14 17:41:50|504.86|498.86|504.87|498.87|504.87|498.87|504.86|498.86|0
1621014130000|2021-05-14 17:42:10|504.84|498.84|504.79|498.79|504.84|498.84|504.79|498.79|0
1621014140000|2021-05-14 17:42:20|504.8|498.8|504.79|498.79|504.8|498.8|504.78|498.78|0
1621014160000|2021-05-14 17:42:40|504.78|498.78|504.68|498.68|504.78|498.78|504.68|498.68|0
1621014170000|2021-05-14 17:42:50|504.69|498.69|504.59|498.59|504.69|498.69|504.59|498.59|0
1621014180000|2021-05-14 17:43:00|504.58|498.58|504.66|498.66|504.66|498.66|504.58|498.58|0
1621014190000|2021-05-14 17:43:10|504.57|498.57|504.53|498.53|504.57|498.57|504.53|498.53|0
1621014200000|2021-05-14 17:43:20|504.54|498.54|504.55|498.55|504.55|498.55|504.54|498.54|0
1621014210000|2021-05-14 17:43:30|504.51|498.51|504.48|498.48|504.51|498.51|504.48|498.48|0
1621014220000|2021-05-14 17:43:40|504.47|498.47|504.5|498.5|504.5|498.5|504.46|498.46|0
1621014230000|2021-05-14 17:43:50|504.49|498.49|504.49|498.49|504.49|498.49|504.49|498.49|0
1621014240000|2021-05-14 17:44:00|504.48|498.48|504.52|498.52|504.52|498.52|504.48|498.48|0
1621014250000|2021-05-14 17:44:10|504.53|498.53|504.44|498.44|504.53|498.53|504.44|498.44|0
1621014260000|2021-05-14 17:44:20|504.41|498.41|504.51|498.51|504.51|498.51|504.41|498.41|0
1621014270000|2021-05-14 17:44:30|504.53|498.53|504.47|498.47|504.53|498.53|504.47|498.47|0
1621014280000|2021-05-14 17:44:40|504.5|498.5|504.52|498.52|504.53|498.53|504.5|498.5|0
1621014300000|2021-05-14 17:45:00|504.53|498.53|504.54|498.54|504.54|498.54|504.53|498.53|0
1621014310000|2021-05-14 17:45:10|504.53|498.53|504.53|498.53|504.53|498.53|504.53|498.53|0
1621014330000|2021-05-14 17:45:30|504.51|498.51|504.51|498.51|504.51|498.51|504.51|498.51|0
1621014340000|2021-05-14 17:45:40|504.41|498.41|504.05|498.05|504.41|498.41|504.05|498.05|0
1621014350000|2021-05-14 17:45:50|504.02|498.02|503.8|497.8|504.02|498.02|503.77|497.77|0
1621014360000|2021-05-14 17:46:00|503.81|497.81|503.92|497.92|503.94|497.94|503.78|497.78|0
1621014370000|2021-05-14 17:46:10|503.93|497.93|503.93|497.93|503.93|497.93|503.93|497.93|0
1621014380000|2021-05-14 17:46:20|503.86|497.86|503.86|497.86|503.86|497.86|503.86|497.86|0
1621014390000|2021-05-14 17:46:30|503.77|497.77|503.76|497.76|503.79|497.79|503.76|497.76|0
1621014400000|2021-05-14 17:46:40|503.85|497.85|503.92|497.92|503.95|497.95|503.85|497.85|0
1621014410000|2021-05-14 17:46:50|503.88|497.88|503.89|497.89|503.89|497.89|503.88|497.88|0
1621014420000|2021-05-14 17:47:00|503.91|497.91|503.94|497.94|503.94|497.94|503.91|497.91|0
1621014430000|2021-05-14 17:47:10|504.01|498.01|503.91|497.91|504.01|498.01|503.91|497.91|0
1621014440000|2021-05-14 17:47:20|503.94|497.94|504.01|498.01|504.01|498.01|503.94|497.94|0
1621014450000|2021-05-14 17:47:30|503.98|497.98|503.98|497.98|503.98|497.98|503.98|497.98|0
1621014460000|2021-05-14 17:47:40|503.88|497.88|503.88|497.88|503.88|497.88|503.88|497.88|0
1621014480000|2021-05-14 17:48:00|503.79|497.79|503.88|497.88|503.89|497.89|503.79|497.79|0
1621014490000|2021-05-14 17:48:10|503.97|497.97|503.88|497.88|503.97|497.97|503.88|497.88|0
1621014500000|2021-05-14 17:48:20|503.82|497.82|503.73|497.73|503.85|497.85|503.73|497.73|0
1621014510000|2021-05-14 17:48:30|503.82|497.82|503.89|497.89|503.89|497.89|503.82|497.82|0
1621014520000|2021-05-14 17:48:40|503.9|497.9|503.9|497.9|503.9|497.9|503.9|497.9|0
1621014530000|2021-05-14 17:48:50|503.92|497.92|504.14|498.14|504.14|498.14|503.92|497.92|0
1621014540000|2021-05-14 17:49:00|504.15|498.15|504.11|498.11|504.15|498.15|504.11|498.11|0
1621014550000|2021-05-14 17:49:10|504.13|498.13|504.12|498.12|504.13|498.13|504.12|498.12|0
1621014560000|2021-05-14 17:49:20|504.13|498.13|504.12|498.12|504.13|498.13|504.12|498.12|0
1621014570000|2021-05-14 17:49:30|504.11|498.11|504.11|498.11|504.11|498.11|504.11|498.11|0
1621014580000|2021-05-14 17:49:40|504.12|498.12|504.13|498.13|504.13|498.13|504.12|498.12|0
1621014590000|2021-05-14 17:49:50|504.14|498.14|504.26|498.26|504.26|498.26|504.14|498.14|0
1621014600000|2021-05-14 17:50:00|504.28|498.28|504.37|498.37|504.37|498.37|504.28|498.28|0
1621014610000|2021-05-14 17:50:10|504.44|498.44|504.47|498.47|504.47|498.47|504.44|498.44|0
1621014620000|2021-05-14 17:50:20|504.46|498.46|504.59|498.59|504.59|498.59|504.46|498.46|0
1621014630000|2021-05-14 17:50:30|504.63|498.63|504.67|498.67|504.67|498.67|504.63|498.63|0
1621014640000|2021-05-14 17:50:40|504.77|498.77|504.75|498.75|504.77|498.77|504.72|498.72|0
1621014650000|2021-05-14 17:50:50|504.76|498.76|504.76|498.76|504.76|498.76|504.76|498.76|0
1621014660000|2021-05-14 17:51:00|504.77|498.77|504.74|498.74|504.78|498.78|504.74|498.74|0
1621014670000|2021-05-14 17:51:10|504.77|498.77|504.75|498.75|504.77|498.77|504.75|498.75|0
1621014680000|2021-05-14 17:51:20|504.77|498.77|504.69|498.69|504.77|498.77|504.69|498.69|0
1621014690000|2021-05-14 17:51:30|504.68|498.68|504.72|498.72|504.77|498.77|504.68|498.68|0
1621014700000|2021-05-14 17:51:40|504.74|498.74|504.74|498.74|504.8|498.8|504.74|498.74|0
1621014710000|2021-05-14 17:51:50|504.78|498.78|504.77|498.77|504.78|498.78|504.77|498.77|0
1621014720000|2021-05-14 17:52:00|504.8|498.8|504.8|498.8|504.8|498.8|504.8|498.8|0
1621014740000|2021-05-14 17:52:20|504.78|498.78|504.78|498.78|504.78|498.78|504.78|498.78|0
1621014750000|2021-05-14 17:52:30|504.79|498.79|504.79|498.79|504.79|498.79|504.79|498.79|0
1621014770000|2021-05-14 17:52:50|504.78|498.78|504.78|498.78|504.78|498.78|504.78|498.78|0
1621014780000|2021-05-14 17:53:00|504.87|498.87|504.93|498.93|504.93|498.93|504.87|498.87|0
1621014790000|2021-05-14 17:53:10|504.92|498.92|504.91|498.91|504.92|498.92|504.91|498.91|0
1621014800000|2021-05-14 17:53:20|504.87|498.87|504.64|498.64|504.87|498.87|504.64|498.64|0
1621014810000|2021-05-14 17:53:30|504.63|498.63|504.38|498.38|504.63|498.63|504.38|498.38|0
1621014820000|2021-05-14 17:53:40|504.32|498.32|504.31|498.31|504.32|498.32|504.31|498.31|0
1621014840000|2021-05-14 17:54:00|504.34|498.34|504.59|498.59|504.59|498.59|504.34|498.34|0
1621014850000|2021-05-14 17:54:10|504.68|498.68|504.68|498.68|504.68|498.68|504.68|498.68|0
1621014860000|2021-05-14 17:54:20|504.65|498.65|504.61|498.61|504.65|498.65|504.61|498.61|0
1621014870000|2021-05-14 17:54:30|504.58|498.58|504.58|498.58|504.58|498.58|504.58|498.58|0
1621014880000|2021-05-14 17:54:40|504.45|498.45|504.45|498.45|504.45|498.45|504.45|498.45|0
1621014890000|2021-05-14 17:54:50|504.43|498.43|504.43|498.43|504.43|498.43|504.43|498.43|0
1621014900000|2021-05-14 17:55:00|504.38|498.38|504.38|498.38|504.38|498.38|504.38|498.38|0
1621014910000|2021-05-14 17:55:10|504.35|498.35|504.35|498.35|504.35|498.35|504.35|498.35|0
1621014930000|2021-05-14 17:55:30|504.45|498.45|504.46|498.46|504.46|498.46|504.45|498.45|0
1621014940000|2021-05-14 17:55:40|504.55|498.55|504.56|498.56|504.56|498.56|504.55|498.55|0
1621014950000|2021-05-14 17:55:50|504.57|498.57|504.57|498.57|504.57|498.57|504.57|498.57|0
1621014960000|2021-05-14 17:56:00|504.62|498.62|504.65|498.65|504.65|498.65|504.62|498.62|0
1621014970000|2021-05-14 17:56:10|504.62|498.62|504.62|498.62|504.62|498.62|504.62|498.62|0
1621014980000|2021-05-14 17:56:20|504.61|498.61|504.64|498.64|504.64|498.64|504.61|498.61|0
1621014990000|2021-05-14 17:56:30|504.63|498.63|504.54|498.54|504.63|498.63|504.54|498.54|0
1621015030000|2021-05-14 17:57:10|504.51|498.51|504.54|498.54|504.56|498.56|504.51|498.51|0
1621015040000|2021-05-14 17:57:20|504.58|498.58|504.58|498.58|504.58|498.58|504.58|498.58|0
1621015060000|2021-05-14 17:57:40|504.57|498.57|504.57|498.57|504.57|498.57|504.57|498.57|0
1621015070000|2021-05-14 17:57:50|504.58|498.58|504.58|498.58|504.58|498.58|504.58|498.58|0
1621015080000|2021-05-14 17:58:00|504.52|498.52|504.61|498.61|504.61|498.61|504.52|498.52|0
1621015090000|2021-05-14 17:58:10|504.58|498.58|504.58|498.58|504.58|498.58|504.57|498.57|0
1621015100000|2021-05-14 17:58:20|504.62|498.62|504.59|498.59|504.62|498.62|504.59|498.59|0
1621015110000|2021-05-14 17:58:30|504.55|498.55|504.65|498.65|504.65|498.65|504.55|498.55|0
1621015130000|2021-05-14 17:58:50|504.74|498.74|504.74|498.74|504.74|498.74|504.74|498.74|0
1621015140000|2021-05-14 17:59:00|504.68|498.68|504.59|498.59|504.68|498.68|504.59|498.59|0
1621015160000|2021-05-14 17:59:20|504.61|498.61|504.61|498.61|504.62|498.62|504.61|498.61|0
1621015180000|2021-05-14 17:59:40|504.52|498.52|504.43|498.43|504.52|498.52|504.42|498.42|0
1621015190000|2021-05-14 17:59:50|504.45|498.45|504.38|498.38|504.45|498.45|504.38|498.38|0
1621015200000|2021-05-14 18:00:00|504.44|498.44|504.44|498.44|504.44|498.44|504.44|498.44|0
1621015220000|2021-05-14 18:00:20|504.47|498.47|504.46|498.46|504.47|498.47|504.46|498.46|0
1621015230000|2021-05-14 18:00:30|504.55|498.55|504.4|498.4|504.55|498.55|504.4|498.4|0
1621015240000|2021-05-14 18:00:40|504.36|498.36|504.33|498.33|504.36|498.36|504.33|498.33|0
1621015250000|2021-05-14 18:00:50|504.3|498.3|504.43|498.43|504.43|498.43|504.3|498.3|0
1621015260000|2021-05-14 18:01:00|504.46|498.46|504.66|498.66|504.67|498.67|504.46|498.46|0
1621015270000|2021-05-14 18:01:10|504.75|498.75|504.89|498.89|504.89|498.89|504.68|498.68|0
1621015280000|2021-05-14 18:01:20|504.86|498.86|504.95|498.95|504.98|498.98|504.86|498.86|0
1621015290000|2021-05-14 18:01:30|504.92|498.92|504.92|498.92|504.92|498.92|504.92|498.92|0
1621015300000|2021-05-14 18:01:40|504.93|498.93|504.82|498.82|504.93|498.93|504.81|498.81|0
1621015310000|2021-05-14 18:01:50|504.91|498.91|504.91|498.91|504.91|498.91|504.91|498.91|0
1621015320000|2021-05-14 18:02:00|504.94|498.94|504.97|498.97|504.97|498.97|504.94|498.94|0
1621015330000|2021-05-14 18:02:10|504.94|498.94|504.94|498.94|504.94|498.94|504.94|498.94|0
1621015340000|2021-05-14 18:02:20|504.91|498.91|504.91|498.91|504.91|498.91|504.91|498.91|0
1621015360000|2021-05-14 18:02:40|504.92|498.92|504.96|498.96|504.96|498.96|504.92|498.92|0
1621015370000|2021-05-14 18:02:50|505.02|499.02|505.01|499.01|505.07|499.07|505.01|499.01|0
1621015380000|2021-05-14 18:03:00|504.97|498.97|504.94|498.94|504.97|498.97|504.94|498.94|0
1621015390000|2021-05-14 18:03:10|504.93|498.93|504.94|498.94|504.94|498.94|504.93|498.93|0
1621015400000|2021-05-14 18:03:20|504.95|498.95|504.95|498.95|504.95|498.95|504.95|498.95|0
1621015410000|2021-05-14 18:03:30|504.91|498.91|504.91|498.91|504.91|498.91|504.91|498.91|0
1621015420000|2021-05-14 18:03:40|504.95|498.95|504.95|498.95|504.95|498.95|504.95|498.95|0
1621015430000|2021-05-14 18:03:50|505.04|499.04|505.08|499.08|505.08|499.08|505.04|499.04|0
1621015440000|2021-05-14 18:04:00|505.24|499.24|505.59|499.59|505.59|499.59|505.24|499.24|0
1621015450000|2021-05-14 18:04:10|505.56|499.56|505.6|499.6|505.6|499.6|505.56|499.56|0
1621015460000|2021-05-14 18:04:20|505.56|499.56|505.54|499.54|505.6|499.6|505.54|499.54|0
1621015470000|2021-05-14 18:04:30|505.55|499.55|505.55|499.55|505.55|499.55|505.55|499.55|0
1621015490000|2021-05-14 18:04:50|505.62|499.62|505.63|499.63|505.63|499.63|505.62|499.62|0
1621015500000|2021-05-14 18:05:00|505.81|499.81|505.81|499.81|505.81|499.81|505.81|499.81|0
1621015510000|2021-05-14 18:05:10|505.83|499.83|505.83|499.83|505.83|499.83|505.82|499.82|0
1621015520000|2021-05-14 18:05:20|505.84|499.84|505.85|499.85|505.85|499.85|505.84|499.84|0
1621015530000|2021-05-14 18:05:30|505.98|499.98|505.98|499.98|505.98|499.98|505.98|499.98|0
1621015540000|2021-05-14 18:05:40|505.97|499.97|506.49|500.49|506.52|500.52|505.97|499.97|0
1621015550000|2021-05-14 18:05:50|506.39|500.39|506.44|500.44|506.44|500.44|506.39|500.39|0
1621015560000|2021-05-14 18:06:00|506.53|500.53|506.84|500.84|506.84|500.84|506.53|500.53|0
1621015570000|2021-05-14 18:06:10|506.86|500.86|506.89|500.89|506.89|500.89|506.86|500.86|0
1621015580000|2021-05-14 18:06:20|506.88|500.88|506.89|500.89|506.89|500.89|506.88|500.88|0
1621015590000|2021-05-14 18:06:30|506.85|500.85|506.85|500.85|506.89|500.89|506.85|500.85|0
1621015600000|2021-05-14 18:06:40|506.88|500.88|506.79|500.79|506.89|500.89|506.79|500.79|0
1621015610000|2021-05-14 18:06:50|506.86|500.86|506.86|500.86|506.86|500.86|506.86|500.86|0
1621015620000|2021-05-14 18:07:00|506.87|500.87|506.96|500.96|506.96|500.96|506.87|500.87|0
1621015630000|2021-05-14 18:07:10|507.03|501.03|507.1|501.1|507.1|501.1|507.03|501.03|0
1621015640000|2021-05-14 18:07:20|507.11|501.11|507.14|501.14|507.22|501.22|507.11|501.11|0
1621015650000|2021-05-14 18:07:30|507.17|501.17|507.18|501.18|507.18|501.18|507.15|501.15|0
1621015660000|2021-05-14 18:07:40|507.27|501.27|507.35|501.35|507.35|501.35|507.26|501.26|0
1621015670000|2021-05-14 18:07:50|507.32|501.32|507.37|501.37|507.37|501.37|507.32|501.32|0
1621015680000|2021-05-14 18:08:00|507.4|501.4|507.26|501.26|507.4|501.4|507.26|501.26|0
1621015690000|2021-05-14 18:08:10|507.23|501.23|507.2|501.2|507.23|501.23|507.2|501.2|0
1621015700000|2021-05-14 18:08:20|507.21|501.21|506.91|500.91|507.21|501.21|506.91|500.91|0
1621015710000|2021-05-14 18:08:30|506.96|500.96|506.93|500.93|506.96|500.96|506.93|500.93|0
1621015720000|2021-05-14 18:08:40|506.79|500.79|506.79|500.79|506.79|500.79|506.78|500.78|0
1621015730000|2021-05-14 18:08:50|506.8|500.8|506.8|500.8|506.8|500.8|506.8|500.8|0
1621015740000|2021-05-14 18:09:00|506.82|500.82|506.82|500.82|506.82|500.82|506.81|500.81|0
1621015750000|2021-05-14 18:09:10|506.86|500.86|506.86|500.86|506.86|500.86|506.86|500.86|0
1621015760000|2021-05-14 18:09:20|506.87|500.87|506.78|500.78|506.87|500.87|506.78|500.78|0
1621015780000|2021-05-14 18:09:40|506.8|500.8|506.79|500.79|506.8|500.8|506.79|500.79|0
1621015800000|2021-05-14 18:10:00|506.82|500.82|506.8|500.8|506.82|500.82|506.78|500.78|0
1621015810000|2021-05-14 18:10:10|506.78|500.78|506.78|500.78|506.78|500.78|506.78|500.78|0
1621015820000|2021-05-14 18:10:20|506.81|500.81|506.81|500.81|506.81|500.81|506.81|500.81|0
1621015830000|2021-05-14 18:10:30|506.78|500.78|506.86|500.86|506.86|500.86|506.78|500.78|0
1621015850000|2021-05-14 18:10:50|506.87|500.87|506.87|500.87|506.87|500.87|506.87|500.87|0
1621015860000|2021-05-14 18:11:00|506.88|500.88|506.88|500.88|506.88|500.88|506.88|500.88|0
1621015870000|2021-05-14 18:11:10|507.19|501.19|507.25|501.25|507.25|501.25|507.19|501.19|0
1621015880000|2021-05-14 18:11:20|507.28|501.28|507.29|501.29|507.29|501.29|507.28|501.28|0
1621015890000|2021-05-14 18:11:30|507.33|501.33|507.37|501.37|507.37|501.37|507.33|501.33|0
1621015910000|2021-05-14 18:11:50|507.3|501.3|507.3|501.3|507.3|501.3|507.3|501.3|0
1621015920000|2021-05-14 18:12:00|507.31|501.31|507.27|501.27|507.37|501.37|507.27|501.27|0
1621015930000|2021-05-14 18:12:10|507.28|501.28|507.24|501.24|507.28|501.28|507.24|501.24|0
1621015940000|2021-05-14 18:12:20|507.28|501.28|507.28|501.28|507.28|501.28|507.28|501.28|0
1621015950000|2021-05-14 18:12:30|507.27|501.27|507.26|501.26|507.28|501.28|507.26|501.26|0
1621015960000|2021-05-14 18:12:40|507.36|501.36|507.33|501.33|507.36|501.36|507.33|501.33|0
1621015970000|2021-05-14 18:12:50|507.35|501.35|507.42|501.42|507.42|501.42|507.35|501.35|0
1621015990000|2021-05-14 18:13:10|507.43|501.43|507.44|501.44|507.44|501.44|507.42|501.42|0
1621016000000|2021-05-14 18:13:20|507.48|501.48|507.49|501.49|507.49|501.49|507.48|501.48|0
1621016020000|2021-05-14 18:13:40|507.5|501.5|507.49|501.49|507.5|501.5|507.49|501.49|0
1621016030000|2021-05-14 18:13:50|507.53|501.53|507.53|501.53|507.53|501.53|507.53|501.53|0
1621016040000|2021-05-14 18:14:00|507.52|501.52|507.61|501.61|507.61|501.61|507.51|501.51|0
1621016060000|2021-05-14 18:14:20|507.67|501.67|507.68|501.68|507.68|501.68|507.67|501.67|0
1621016070000|2021-05-14 18:14:30|507.52|501.52|507.51|501.51|507.52|501.52|507.51|501.51|0
1621016080000|2021-05-14 18:14:40|507.46|501.46|507.45|501.45|507.46|501.46|507.45|501.45|0
1621016100000|2021-05-14 18:15:00|507.44|501.44|507.47|501.47|507.47|501.47|507.44|501.44|0
1621016110000|2021-05-14 18:15:10|507.46|501.46|507.45|501.45|507.46|501.46|507.45|501.45|0
1621016120000|2021-05-14 18:15:20|507.47|501.47|507.48|501.48|507.48|501.48|507.47|501.47|0
1621016130000|2021-05-14 18:15:30|507.47|501.47|507.47|501.47|507.47|501.47|507.47|501.47|0
1621016140000|2021-05-14 18:15:40|507.63|501.63|507.59|501.59|507.63|501.63|507.59|501.59|0
1621016150000|2021-05-14 18:15:50|507.58|501.58|507.58|501.58|507.58|501.58|507.58|501.58|0
1621016160000|2021-05-14 18:16:00|507.6|501.6|507.59|501.59|507.6|501.6|507.59|501.59|0
1621016170000|2021-05-14 18:16:10|507.55|501.55|507.55|501.55|507.55|501.55|507.55|501.55|0
1621016180000|2021-05-14 18:16:20|507.56|501.56|507.55|501.55|507.56|501.56|507.55|501.55|0
1621016200000|2021-05-14 18:16:40|507.61|501.61|507.79|501.79|507.79|501.79|507.61|501.61|0
1621016210000|2021-05-14 18:16:50|507.88|501.88|507.87|501.87|507.88|501.88|507.87|501.87|0
1621016220000|2021-05-14 18:17:00|507.84|501.84|507.73|501.73|507.84|501.84|507.73|501.73|0
1621016230000|2021-05-14 18:17:10|507.72|501.72|507.72|501.72|507.72|501.72|507.72|501.72|0
1621016240000|2021-05-14 18:17:20|507.63|501.63|507.64|501.64|507.64|501.64|507.63|501.63|0
1621016250000|2021-05-14 18:17:30|507.7|501.7|507.72|501.72|507.72|501.72|507.7|501.7|0
1621016270000|2021-05-14 18:17:50|507.76|501.76|507.8|501.8|507.8|501.8|507.75|501.75|0
1621016290000|2021-05-14 18:18:10|507.79|501.79|507.81|501.81|507.81|501.81|507.79|501.79|0
1621016300000|2021-05-14 18:18:20|507.84|501.84|507.87|501.87|507.87|501.87|507.83|501.83|0
1621016310000|2021-05-14 18:18:30|508.01|502.01|508.03|502.03|508.03|502.03|508|502|0
1621016320000|2021-05-14 18:18:40|508.04|502.04|508.03|502.03|508.04|502.04|508.03|502.03|0
1621016330000|2021-05-14 18:18:50|508.13|502.13|508.1|502.1|508.13|502.13|508.1|502.1|0
1621016340000|2021-05-14 18:19:00|508.19|502.19|508.19|502.19|508.19|502.19|508.19|502.19|0
1621016350000|2021-05-14 18:19:10|508.1|502.1|508.14|502.14|508.14|502.14|508.09|502.09|0
1621016370000|2021-05-14 18:19:30|508.05|502.05|508.05|502.05|508.05|502.05|508.05|502.05|0
1621016380000|2021-05-14 18:19:40|508.01|502.01|507.96|501.96|508.01|502.01|507.96|501.96|0
1621016390000|2021-05-14 18:19:50|507.97|501.97|507.98|501.98|507.98|501.98|507.97|501.97|0
1621016400000|2021-05-14 18:20:00|507.99|501.99|508.06|502.06|508.07|502.07|507.99|501.99|0
1621016410000|2021-05-14 18:20:10|508.04|502.04|508.13|502.13|508.13|502.13|508.04|502.04|0
1621016420000|2021-05-14 18:20:20|508.16|502.16|508.16|502.16|508.16|502.16|508.16|502.16|0
1621016430000|2021-05-14 18:20:30|508.13|502.13|508.17|502.17|508.17|502.17|508.13|502.13|0
1621016450000|2021-05-14 18:20:50|508.13|502.13|508.06|502.06|508.13|502.13|508.06|502.06|0
1621016460000|2021-05-14 18:21:00|508.07|502.07|508.16|502.16|508.16|502.16|508.07|502.07|0
1621016470000|2021-05-14 18:21:10|508.14|502.14|508.17|502.17|508.17|502.17|508.14|502.14|0
1621016480000|2021-05-14 18:21:20|508.21|502.21|508.2|502.2|508.21|502.21|508.2|502.2|0
1621016490000|2021-05-14 18:21:30|508.23|502.23|508.3|502.3|508.3|502.3|508.23|502.23|0
1621016500000|2021-05-14 18:21:40|508.29|502.29|508.29|502.29|508.29|502.29|508.29|502.29|0
1621016510000|2021-05-14 18:21:50|508.32|502.32|508.31|502.31|508.32|502.32|508.31|502.31|0
1621016520000|2021-05-14 18:22:00|508.28|502.28|508.27|502.27|508.28|502.28|508.25|502.25|0
1621016530000|2021-05-14 18:22:10|508.17|502.17|508.08|502.08|508.17|502.17|508.08|502.08|0
1621016540000|2021-05-14 18:22:20|508.06|502.06|508.05|502.05|508.06|502.06|508.05|502.05|0
1621016550000|2021-05-14 18:22:30|507.96|501.96|507.93|501.93|507.96|501.96|507.93|501.93|0
1621016580000|2021-05-14 18:23:00|507.91|501.91|507.91|501.91|507.91|501.91|507.82|501.82|0
1621016590000|2021-05-14 18:23:10|507.94|501.94|508.31|502.31|508.33|502.33|507.94|501.94|0
1621016600000|2021-05-14 18:23:20|508.33|502.33|508.33|502.33|508.33|502.33|508.33|502.33|0
1621016610000|2021-05-14 18:23:30|508.32|502.32|508.32|502.32|508.32|502.32|508.32|502.32|0
1621016620000|2021-05-14 18:23:40|508.34|502.34|508.32|502.32|508.34|502.34|508.31|502.31|0
1621016630000|2021-05-14 18:23:50|508.33|502.33|508.32|502.32|508.33|502.33|508.32|502.32|0
1621016640000|2021-05-14 18:24:00|508.3|502.3|508.35|502.35|508.35|502.35|508.3|502.3|0
1621016650000|2021-05-14 18:24:10|508.38|502.38|508.4|502.4|508.4|502.4|508.38|502.38|0
1621016660000|2021-05-14 18:24:20|508.38|502.38|508.38|502.38|508.38|502.38|508.38|502.38|0
1621016670000|2021-05-14 18:24:30|508.42|502.42|508.56|502.56|508.56|502.56|508.42|502.42|0
1621016680000|2021-05-14 18:24:40|508.54|502.54|508.54|502.54|508.54|502.54|508.54|502.54|0
1621016690000|2021-05-14 18:24:50|508.56|502.56|508.45|502.45|508.56|502.56|508.45|502.45|0
1621016700000|2021-05-14 18:25:00|508.48|502.48|508.55|502.55|508.55|502.55|508.48|502.48|0
1621016720000|2021-05-14 18:25:20|508.54|502.54|508.72|502.72|508.72|502.72|508.54|502.54|0
1621016730000|2021-05-14 18:25:30|508.76|502.76|508.71|502.71|508.76|502.76|508.69|502.69|0
1621016750000|2021-05-14 18:25:50|508.69|502.69|508.73|502.73|508.76|502.76|508.69|502.69|0
1621016760000|2021-05-14 18:26:00|508.7|502.7|508.69|502.69|508.7|502.7|508.69|502.69|0
1621016780000|2021-05-14 18:26:20|508.7|502.7|508.72|502.72|508.72|502.72|508.7|502.7|0
1621016790000|2021-05-14 18:26:30|508.63|502.63|508.73|502.73|508.73|502.73|508.63|502.63|0
1621016800000|2021-05-14 18:26:40|508.7|502.7|508.7|502.7|508.71|502.71|508.7|502.7|0
1621016810000|2021-05-14 18:26:50|508.68|502.68|508.68|502.68|508.68|502.68|508.67|502.67|0
1621016820000|2021-05-14 18:27:00|508.73|502.73|508.88|502.88|508.88|502.88|508.64|502.64|0
1621016840000|2021-05-14 18:27:20|509.03|503.03|508.97|502.97|509.03|503.03|508.97|502.97|0
1621016850000|2021-05-14 18:27:30|508.99|502.99|509.07|503.07|509.07|503.07|508.99|502.99|0
1621016860000|2021-05-14 18:27:40|509.05|503.05|509.01|503.01|509.05|503.05|509.01|503.01|0
1621016870000|2021-05-14 18:27:50|509.03|503.03|509.03|503.03|509.03|503.03|509.03|503.03|0
1621016880000|2021-05-14 18:28:00|509.01|503.01|509.02|503.02|509.02|503.02|509.01|503.01|0
1621016890000|2021-05-14 18:28:10|509.01|503.01|509.05|503.05|509.05|503.05|509.01|503.01|0
1621016900000|2021-05-14 18:28:20|509.08|503.08|509.12|503.12|509.12|503.12|509.08|503.08|0
1621016910000|2021-05-14 18:28:30|509.19|503.19|509.2|503.2|509.2|503.2|509.19|503.19|0
1621016920000|2021-05-14 18:28:40|509.19|503.19|509.21|503.21|509.21|503.21|509.19|503.19|0
1621016930000|2021-05-14 18:28:50|508.94|502.94|508.93|502.93|508.94|502.94|508.93|502.93|0
1621016940000|2021-05-14 18:29:00|508.96|502.96|509.01|503.01|509.01|503.01|508.96|502.96|0
1621016950000|2021-05-14 18:29:10|509|503|509.16|503.16|509.16|503.16|509|503|0
1621016960000|2021-05-14 18:29:20|509.18|503.18|509.18|503.18|509.18|503.18|509.18|503.18|0
1621016970000|2021-05-14 18:29:30|509.23|503.23|509.29|503.29|509.29|503.29|509.23|503.23|0
1621016980000|2021-05-14 18:29:40|509.23|503.23|509.23|503.23|509.23|503.23|509.23|503.23|0
1621016990000|2021-05-14 18:29:50|509.17|503.17|509.15|503.15|509.17|503.17|509.15|503.15|0
1621017000000|2021-05-14 18:30:00|509.16|503.16|509.17|503.17|509.17|503.17|509.16|503.16|0
1621017010000|2021-05-14 18:30:10|509.19|503.19|509.18|503.18|509.19|503.19|509.18|503.18|0
1621017020000|2021-05-14 18:30:20|509.25|503.25|509.23|503.23|509.26|503.26|509.23|503.23|0
1621017030000|2021-05-14 18:30:30|509.22|503.22|509.22|503.22|509.22|503.22|509.22|503.22|0
1621017040000|2021-05-14 18:30:40|509.23|503.23|509.13|503.13|509.23|503.23|509.13|503.13|0
1621017070000|2021-05-14 18:31:10|509.19|503.19|509.48|503.48|509.48|503.48|509.19|503.19|0
1621017080000|2021-05-14 18:31:20|509.47|503.47|509.47|503.47|509.47|503.47|509.47|503.47|0
1621017090000|2021-05-14 18:31:30|509.48|503.48|509.41|503.41|509.48|503.48|509.41|503.41|0
1621017100000|2021-05-14 18:31:40|509.33|503.33|509.36|503.36|509.36|503.36|509.33|503.33|0
1621017110000|2021-05-14 18:31:50|509.38|503.38|509.37|503.37|509.38|503.38|509.37|503.37|0
1621017130000|2021-05-14 18:32:10|509.35|503.35|509.21|503.21|509.35|503.35|509.17|503.17|0
1621017140000|2021-05-14 18:32:20|509.2|503.2|509.15|503.15|509.2|503.2|509.15|503.15|0
1621017150000|2021-05-14 18:32:30|509.17|503.17|509.17|503.17|509.17|503.17|509.17|503.17|0
1621017160000|2021-05-14 18:32:40|509.08|503.08|509.08|503.08|509.08|503.08|509.08|503.08|0
1621017170000|2021-05-14 18:32:50|508.98|502.98|508.93|502.93|508.98|502.98|508.93|502.93|0
1621017190000|2021-05-14 18:33:10|508.9|502.9|508.82|502.82|508.9|502.9|508.8|502.8|0
1621017210000|2021-05-14 18:33:30|508.84|502.84|508.96|502.96|508.96|502.96|508.84|502.84|0
1621017220000|2021-05-14 18:33:40|508.9|502.9|508.88|502.88|508.91|502.91|508.88|502.88|0
1621017240000|2021-05-14 18:34:00|508.87|502.87|508.86|502.86|508.87|502.87|508.86|502.86|0
1621017250000|2021-05-14 18:34:10|508.87|502.87|508.87|502.87|508.87|502.87|508.87|502.87|0
1621017260000|2021-05-14 18:34:20|508.77|502.77|508.78|502.78|508.78|502.78|508.77|502.77|0
1621017270000|2021-05-14 18:34:30|508.68|502.68|508.68|502.68|508.68|502.68|508.68|502.68|0
1621017280000|2021-05-14 18:34:40|508.65|502.65|508.76|502.76|508.76|502.76|508.65|502.65|0
1621017290000|2021-05-14 18:34:50|508.77|502.77|508.76|502.76|508.77|502.77|508.76|502.76|0
1621017300000|2021-05-14 18:35:00|508.79|502.79|508.78|502.78|508.79|502.79|508.78|502.78|0
1621017310000|2021-05-14 18:35:10|508.79|502.79|508.82|502.82|508.82|502.82|508.79|502.79|0
1621017320000|2021-05-14 18:35:20|508.81|502.81|508.68|502.68|508.81|502.81|508.68|502.68|0
1621017350000|2021-05-14 18:35:50|508.69|502.69|508.69|502.69|508.69|502.69|508.69|502.69|0
1621017360000|2021-05-14 18:36:00|508.67|502.67|508.71|502.71|508.71|502.71|508.67|502.67|0
1621017370000|2021-05-14 18:36:10|508.69|502.69|508.73|502.73|508.73|502.73|508.69|502.69|0
1621017380000|2021-05-14 18:36:20|508.79|502.79|508.79|502.79|508.79|502.79|508.79|502.79|0
1621017390000|2021-05-14 18:36:30|508.82|502.82|508.9|502.9|508.9|502.9|508.81|502.81|0
1621017400000|2021-05-14 18:36:40|508.87|502.87|508.78|502.78|508.87|502.87|508.78|502.78|0
1621017410000|2021-05-14 18:36:50|508.77|502.77|508.75|502.75|508.77|502.77|508.75|502.75|0
1621017420000|2021-05-14 18:37:00|508.76|502.76|508.75|502.75|508.76|502.76|508.75|502.75|0
1621017430000|2021-05-14 18:37:10|508.74|502.74|508.51|502.51|508.74|502.74|508.49|502.49|0
1621017440000|2021-05-14 18:37:20|508.54|502.54|508.53|502.53|508.54|502.54|508.53|502.53|0
1621017450000|2021-05-14 18:37:30|508.52|502.52|508.52|502.52|508.52|502.52|508.52|502.52|0
1621017460000|2021-05-14 18:37:40|508.53|502.53|508.51|502.51|508.6|502.6|508.51|502.51|0
1621017480000|2021-05-14 18:38:00|508.45|502.45|508.51|502.51|508.52|502.52|508.45|502.45|0
1621017490000|2021-05-14 18:38:10|508.5|502.5|508.41|502.41|508.5|502.5|508.41|502.41|0
1621017500000|2021-05-14 18:38:20|508.37|502.37|508.33|502.33|508.37|502.37|508.33|502.33|0
1621017510000|2021-05-14 18:38:30|508.31|502.31|508.32|502.32|508.32|502.32|508.31|502.31|0
1621017520000|2021-05-14 18:38:40|508.3|502.3|508.3|502.3|508.3|502.3|508.3|502.3|0
1621017530000|2021-05-14 18:38:50|508.33|502.33|508.38|502.38|508.38|502.38|508.33|502.33|0
1621017540000|2021-05-14 18:39:00|508.47|502.47|508.47|502.47|508.47|502.47|508.47|502.47|0
1621017550000|2021-05-14 18:39:10|508.5|502.5|508.5|502.5|508.5|502.5|508.5|502.5|0
1621017560000|2021-05-14 18:39:20|508.45|502.45|508.48|502.48|508.48|502.48|508.45|502.45|0
1621017580000|2021-05-14 18:39:40|508.45|502.45|508.43|502.43|508.45|502.45|508.43|502.43|0
1621017610000|2021-05-14 18:40:10|508.39|502.39|508.46|502.46|508.46|502.46|508.39|502.39|0
1621017620000|2021-05-14 18:40:20|508.43|502.43|508.43|502.43|508.43|502.43|508.43|502.43|0
1621017630000|2021-05-14 18:40:30|508.44|502.44|508.46|502.46|508.46|502.46|508.44|502.44|0
1621017640000|2021-05-14 18:40:40|508.45|502.45|508.45|502.45|508.45|502.45|508.45|502.45|0
1621017650000|2021-05-14 18:40:50|508.42|502.42|508.42|502.42|508.42|502.42|508.42|502.42|0
1621017660000|2021-05-14 18:41:00|508.45|502.45|508.46|502.46|508.46|502.46|508.45|502.45|0
1621017670000|2021-05-14 18:41:10|508.49|502.49|508.66|502.66|508.66|502.66|508.49|502.49|0
1621017680000|2021-05-14 18:41:20|508.67|502.67|508.67|502.67|508.67|502.67|508.67|502.67|0
1621017690000|2021-05-14 18:41:30|508.84|502.84|508.84|502.84|508.85|502.85|508.84|502.84|0
1621017700000|2021-05-14 18:41:40|508.91|502.91|508.91|502.91|508.91|502.91|508.91|502.91|0
1621017710000|2021-05-14 18:41:50|508.94|502.94|508.87|502.87|508.94|502.94|508.87|502.87|0
1621017720000|2021-05-14 18:42:00|508.86|502.86|509.06|503.06|509.06|503.06|508.86|502.86|0
1621017730000|2021-05-14 18:42:10|509.05|503.05|509.04|503.04|509.05|503.05|509.04|503.04|0
1621017740000|2021-05-14 18:42:20|509.05|503.05|509.05|503.05|509.05|503.05|509.05|503.05|0
1621017750000|2021-05-14 18:42:30|509.32|503.32|509.29|503.29|509.32|503.32|509.29|503.29|0
1621017760000|2021-05-14 18:42:40|509.28|503.28|509.29|503.29|509.29|503.29|509.28|503.28|0
1621017770000|2021-05-14 18:42:50|509.3|503.3|509.3|503.3|509.3|503.3|509.3|503.3|0
1621017780000|2021-05-14 18:43:00|509.31|503.31|509.3|503.3|509.31|503.31|509.3|503.3|0
1621017790000|2021-05-14 18:43:10|509.31|503.31|509.34|503.34|509.34|503.34|509.31|503.31|0
1621017800000|2021-05-14 18:43:20|509.52|503.52|509.58|503.58|509.58|503.58|509.52|503.52|0
1621017810000|2021-05-14 18:43:30|509.6|503.6|509.69|503.69|509.69|503.69|509.6|503.6|0
1621017820000|2021-05-14 18:43:40|509.64|503.64|509.64|503.64|509.64|503.64|509.64|503.64|0
1621017830000|2021-05-14 18:43:50|509.71|503.71|509.71|503.71|509.71|503.71|509.71|503.71|0
1621017840000|2021-05-14 18:44:00|509.72|503.72|509.67|503.67|509.72|503.72|509.67|503.67|0
1621017850000|2021-05-14 18:44:10|509.72|503.72|509.73|503.73|509.73|503.73|509.68|503.68|0
1621017860000|2021-05-14 18:44:20|509.79|503.79|509.83|503.83|509.83|503.83|509.79|503.79|0
1621017870000|2021-05-14 18:44:30|509.71|503.71|509.71|503.71|509.71|503.71|509.71|503.71|0
1621017880000|2021-05-14 18:44:40|509.72|503.72|509.72|503.72|509.72|503.72|509.72|503.72|0
1621017890000|2021-05-14 18:44:50|509.62|503.62|509.62|503.62|509.62|503.62|509.62|503.62|0
1621017900000|2021-05-14 18:45:00|509.63|503.63|509.62|503.62|509.63|503.63|509.62|503.62|0
1621017910000|2021-05-14 18:45:10|509.6|503.6|509.58|503.58|509.6|503.6|509.58|503.58|0
1621017930000|2021-05-14 18:45:30|509.61|503.61|509.58|503.58|509.61|503.61|509.58|503.58|0
1621017950000|2021-05-14 18:45:50|509.55|503.55|509.66|503.66|509.71|503.71|509.55|503.55|0
1621017960000|2021-05-14 18:46:00|509.68|503.68|509.78|503.78|509.78|503.78|509.68|503.68|0
1621017970000|2021-05-14 18:46:10|509.69|503.69|509.67|503.67|509.69|503.69|509.67|503.67|0
1621017980000|2021-05-14 18:46:20|509.69|503.69|509.64|503.64|509.69|503.69|509.64|503.64|0
1621018000000|2021-05-14 18:46:40|509.75|503.75|509.75|503.75|509.77|503.77|509.75|503.75|0
1621018010000|2021-05-14 18:46:50|509.76|503.76|509.74|503.74|509.76|503.76|509.73|503.73|0
1621018020000|2021-05-14 18:47:00|509.56|503.56|509.31|503.31|509.56|503.56|509.31|503.31|0
1621018030000|2021-05-14 18:47:10|509.18|503.18|509.07|503.07|509.18|503.18|509.07|503.07|0
1621018040000|2021-05-14 18:47:20|509.06|503.06|508.95|502.95|509.06|503.06|508.91|502.91|0
1621018050000|2021-05-14 18:47:30|508.91|502.91|509.26|503.26|509.26|503.26|508.91|502.91|0
1621018060000|2021-05-14 18:47:40|509.32|503.32|509.27|503.27|509.32|503.32|509.27|503.27|0
1621018070000|2021-05-14 18:47:50|509.26|503.26|509.27|503.27|509.27|503.27|509.26|503.26|0
1621018080000|2021-05-14 18:48:00|509.28|503.28|509.28|503.28|509.28|503.28|509.28|503.28|0
1621018090000|2021-05-14 18:48:10|509.29|503.29|509.28|503.28|509.29|503.29|509.28|503.28|0
1621018100000|2021-05-14 18:48:20|509.27|503.27|509.27|503.27|509.27|503.27|509.27|503.27|0
1621018110000|2021-05-14 18:48:30|509.24|503.24|509.27|503.27|509.27|503.27|509.24|503.24|0
1621018120000|2021-05-14 18:48:40|509.26|503.26|509.2|503.2|509.26|503.26|509.2|503.2|0
1621018130000|2021-05-14 18:48:50|509.23|503.23|509.22|503.22|509.23|503.23|509.22|503.22|0
1621018140000|2021-05-14 18:49:00|509.21|503.21|509.12|503.12|509.21|503.21|509.12|503.12|0
1621018150000|2021-05-14 18:49:10|509.08|503.08|509.05|503.05|509.09|503.09|509.05|503.05|0
1621018160000|2021-05-14 18:49:20|508.96|502.96|508.88|502.88|508.96|502.96|508.87|502.87|0
1621018170000|2021-05-14 18:49:30|508.93|502.93|508.93|502.93|508.93|502.93|508.91|502.91|0
1621018180000|2021-05-14 18:49:40|508.9|502.9|508.89|502.89|508.9|502.9|508.89|502.89|0
1621018190000|2021-05-14 18:49:50|508.88|502.88|509.2|503.2|509.2|503.2|508.82|502.82|0
1621018200000|2021-05-14 18:50:00|509.21|503.21|509.24|503.24|509.24|503.24|509.21|503.21|0
1621018210000|2021-05-14 18:50:10|509.23|503.23|509.32|503.32|509.32|503.32|509.22|503.22|0
1621018220000|2021-05-14 18:50:20|509.36|503.36|509.3|503.3|509.36|503.36|509.3|503.3|0
1621018240000|2021-05-14 18:50:40|509.31|503.31|509.31|503.31|509.31|503.31|509.31|503.31|0
1621018250000|2021-05-14 18:50:50|509.4|503.4|509.39|503.39|509.4|503.4|509.39|503.39|0
1621018260000|2021-05-14 18:51:00|509.4|503.4|509.4|503.4|509.4|503.4|509.4|503.4|0
1621018270000|2021-05-14 18:51:10|509.38|503.38|509.38|503.38|509.38|503.38|509.38|503.38|0
1621018280000|2021-05-14 18:51:20|509.39|503.39|509.39|503.39|509.39|503.39|509.39|503.39|0
1621018290000|2021-05-14 18:51:30|509.38|503.38|509.67|503.67|509.67|503.67|509.38|503.38|0
1621018300000|2021-05-14 18:51:40|509.69|503.69|509.68|503.68|509.69|503.69|509.68|503.68|0
1621018320000|2021-05-14 18:52:00|509.67|503.67|509.66|503.66|509.67|503.67|509.64|503.64|0
1621018330000|2021-05-14 18:52:10|509.68|503.68|509.71|503.71|509.71|503.71|509.67|503.67|0
1621018340000|2021-05-14 18:52:20|509.68|503.68|509.62|503.62|509.68|503.68|509.62|503.62|0
1621018350000|2021-05-14 18:52:30|509.61|503.61|509.61|503.61|509.61|503.61|509.58|503.58|0
1621018360000|2021-05-14 18:52:40|509.64|503.64|509.64|503.64|509.64|503.64|509.64|503.64|0
1621018370000|2021-05-14 18:52:50|509.63|503.63|509.63|503.63|509.63|503.63|509.63|503.63|0
1621018380000|2021-05-14 18:53:00|509.65|503.65|509.71|503.71|509.71|503.71|509.64|503.64|0
1621018390000|2021-05-14 18:53:10|509.74|503.74|509.74|503.74|509.74|503.74|509.74|503.74|0
1621018400000|2021-05-14 18:53:20|509.71|503.71|509.68|503.68|509.71|503.71|509.68|503.68|0
1621018410000|2021-05-14 18:53:30|509.78|503.78|509.7|503.7|509.78|503.78|509.7|503.7|0
1621018420000|2021-05-14 18:53:40|509.71|503.71|509.73|503.73|509.73|503.73|509.7|503.7|0
1621018430000|2021-05-14 18:53:50|509.74|503.74|509.81|503.81|509.81|503.81|509.74|503.74|0
1621018440000|2021-05-14 18:54:00|509.9|503.9|509.92|503.92|509.93|503.93|509.9|503.9|0
1621018450000|2021-05-14 18:54:10|509.95|503.95|509.95|503.95|509.95|503.95|509.95|503.95|0
1621018460000|2021-05-14 18:54:20|510.06|504.06|510.06|504.06|510.06|504.06|510.06|504.06|0
1621018470000|2021-05-14 18:54:30|509.97|503.97|509.97|503.97|509.97|503.97|509.97|503.97|0
1621018480000|2021-05-14 18:54:40|509.96|503.96|509.96|503.96|509.96|503.96|509.96|503.96|0
1621018490000|2021-05-14 18:54:50|509.93|503.93|509.93|503.93|509.93|503.93|509.93|503.93|0
1621018500000|2021-05-14 18:55:00|509.91|503.91|509.93|503.93|509.93|503.93|509.91|503.91|0
1621018510000|2021-05-14 18:55:10|509.99|503.99|509.95|503.95|509.99|503.99|509.95|503.95|0
1621018520000|2021-05-14 18:55:20|509.92|503.92|509.87|503.87|509.92|503.92|509.87|503.87|0
1621018530000|2021-05-14 18:55:30|509.86|503.86|509.86|503.86|509.86|503.86|509.86|503.86|0
1621018540000|2021-05-14 18:55:40|509.85|503.85|509.78|503.78|509.85|503.85|509.78|503.78|0
1621018550000|2021-05-14 18:55:50|509.76|503.76|509.75|503.75|509.76|503.76|509.75|503.75|0
1621018560000|2021-05-14 18:56:00|509.7|503.7|509.72|503.72|509.72|503.72|509.7|503.7|0
1621018570000|2021-05-14 18:56:10|509.71|503.71|509.75|503.75|509.76|503.76|509.71|503.71|0
1621018580000|2021-05-14 18:56:20|509.76|503.76|509.76|503.76|509.76|503.76|509.76|503.76|0
1621018590000|2021-05-14 18:56:30|509.65|503.65|509.64|503.64|509.65|503.65|509.63|503.63|0
1621018600000|2021-05-14 18:56:40|509.63|503.63|509.63|503.63|509.63|503.63|509.63|503.63|0
1621018610000|2021-05-14 18:56:50|509.61|503.61|509.57|503.57|509.61|503.61|509.57|503.57|0
1621018620000|2021-05-14 18:57:00|509.6|503.6|509.53|503.53|509.6|503.6|509.51|503.51|0
1621018630000|2021-05-14 18:57:10|509.55|503.55|509.64|503.64|509.64|503.64|509.55|503.55|0
1621018650000|2021-05-14 18:57:30|509.75|503.75|509.73|503.73|509.76|503.76|509.73|503.73|0
1621018660000|2021-05-14 18:57:40|509.74|503.74|509.73|503.73|509.74|503.74|509.73|503.73|0
1621018670000|2021-05-14 18:57:50|509.85|503.85|509.85|503.85|509.85|503.85|509.85|503.85|0
1621018680000|2021-05-14 18:58:00|509.86|503.86|509.75|503.75|509.86|503.86|509.75|503.75|0
1621018690000|2021-05-14 18:58:10|509.76|503.76|509.76|503.76|509.76|503.76|509.76|503.76|0
1621018700000|2021-05-14 18:58:20|509.79|503.79|509.68|503.68|509.79|503.79|509.68|503.68|0
1621018710000|2021-05-14 18:58:30|509.69|503.69|509.63|503.63|509.69|503.69|509.63|503.63|0
1621018720000|2021-05-14 18:58:40|509.62|503.62|509.61|503.61|509.62|503.62|509.61|503.61|0
1621018730000|2021-05-14 18:58:50|509.6|503.6|509.56|503.56|509.64|503.64|509.56|503.56|0
1621018740000|2021-05-14 18:59:00|509.47|503.47|509.47|503.47|509.47|503.47|509.47|503.47|0
1621018750000|2021-05-14 18:59:10|509.43|503.43|509.44|503.44|509.44|503.44|509.43|503.43|0
1621018760000|2021-05-14 18:59:20|509.47|503.47|509.44|503.44|509.47|503.47|509.44|503.44|0
1621018770000|2021-05-14 18:59:30|509.51|503.51|509.49|503.49|509.51|503.51|509.49|503.49|0
1621018780000|2021-05-14 18:59:40|509.5|503.5|509.44|503.44|509.5|503.5|509.44|503.44|0
1621018790000|2021-05-14 18:59:50|509.46|503.46|509.42|503.42|509.46|503.46|509.42|503.42|0
1621018800000|2021-05-14 19:00:00|509.43|503.43|509.49|503.49|509.5|503.5|509.43|503.43|0
1621018810000|2021-05-14 19:00:10|509.5|503.5|509.55|503.55|509.56|503.56|509.5|503.5|0
1621018820000|2021-05-14 19:00:20|509.56|503.56|509.57|503.57|509.57|503.57|509.56|503.56|0
1621018830000|2021-05-14 19:00:30|509.29|503.29|509.07|503.07|509.29|503.29|509.07|503.07|0
1621018840000|2021-05-14 19:00:40|509.09|503.09|509.2|503.2|509.2|503.2|509.09|503.09|0
1621018850000|2021-05-14 19:00:50|509.17|503.17|509.17|503.17|509.17|503.17|509.17|503.17|0
1621018860000|2021-05-14 19:01:00|509.19|503.19|509.28|503.28|509.28|503.28|509.19|503.19|0
1621018870000|2021-05-14 19:01:10|509.19|503.19|509.18|503.18|509.19|503.19|509.18|503.18|0
1621018880000|2021-05-14 19:01:20|509.19|503.19|509.19|503.19|509.19|503.19|509.19|503.19|0
1621018890000|2021-05-14 19:01:30|509.11|503.11|508.91|502.91|509.11|503.11|508.91|502.91|0
1621018900000|2021-05-14 19:01:40|508.9|502.9|508.87|502.87|508.9|502.9|508.84|502.84|0
1621018910000|2021-05-14 19:01:50|508.7|502.7|508.7|502.7|508.7|502.7|508.7|502.7|0
1621018920000|2021-05-14 19:02:00|508.69|502.69|508.6|502.6|508.69|502.69|508.6|502.6|0
1621018930000|2021-05-14 19:02:10|508.63|502.63|508.62|502.62|508.63|502.63|508.59|502.59|0
1621018940000|2021-05-14 19:02:20|508.71|502.71|508.71|502.71|508.71|502.71|508.71|502.71|0
1621018950000|2021-05-14 19:02:30|508.72|502.72|508.75|502.75|508.75|502.75|508.72|502.72|0
1621018960000|2021-05-14 19:02:40|508.71|502.71|508.39|502.39|508.71|502.71|508.39|502.39|0
1621018970000|2021-05-14 19:02:50|508.21|502.21|507.93|501.93|508.21|502.21|507.93|501.93|0
1621018980000|2021-05-14 19:03:00|507.92|501.92|507.89|501.89|507.92|501.92|507.89|501.89|0
1621018990000|2021-05-14 19:03:10|507.88|501.88|507.9|501.9|507.9|501.9|507.79|501.79|0
1621019000000|2021-05-14 19:03:20|507.96|501.96|507.89|501.89|507.96|501.96|507.89|501.89|0
1621019020000|2021-05-14 19:03:40|507.88|501.88|507.86|501.86|507.88|501.88|507.86|501.86|0
1621019040000|2021-05-14 19:04:00|507.85|501.85|507.86|501.86|507.86|501.86|507.85|501.85|0
1621019050000|2021-05-14 19:04:10|507.96|501.96|508.09|502.09|508.09|502.09|507.96|501.96|0
1621019060000|2021-05-14 19:04:20|508.15|502.15|508.22|502.22|508.22|502.22|508.15|502.15|0
1621019070000|2021-05-14 19:04:30|508.32|502.32|508.35|502.35|508.35|502.35|508.32|502.32|0
1621019090000|2021-05-14 19:04:50|508.34|502.34|508.35|502.35|508.35|502.35|508.34|502.34|0
1621019100000|2021-05-14 19:05:00|508.38|502.38|508.45|502.45|508.45|502.45|508.38|502.38|0
1621019110000|2021-05-14 19:05:10|508.43|502.43|508.42|502.42|508.43|502.43|508.41|502.41|0
1621019120000|2021-05-14 19:05:20|508.41|502.41|508.4|502.4|508.42|502.42|508.4|502.4|0
1621019130000|2021-05-14 19:05:30|508.42|502.42|508.12|502.12|508.42|502.42|508.12|502.12|0
1621019140000|2021-05-14 19:05:40|508.11|502.11|508.11|502.11|508.11|502.11|508.11|502.11|0
1621019150000|2021-05-14 19:05:50|508.07|502.07|507.88|501.88|508.07|502.07|507.88|501.88|0
1621019160000|2021-05-14 19:06:00|507.66|501.66|507.57|501.57|507.66|501.66|507.57|501.57|0
1621019170000|2021-05-14 19:06:10|507.56|501.56|507.41|501.41|507.56|501.56|507.41|501.41|0
1621019180000|2021-05-14 19:06:20|507.39|501.39|507.36|501.36|507.39|501.39|507.33|501.33|0
1621019190000|2021-05-14 19:06:30|507.55|501.55|507.57|501.57|507.58|501.58|507.55|501.55|0
1621019200000|2021-05-14 19:06:40|507.58|501.58|507.57|501.57|507.58|501.58|507.57|501.57|0
1621019210000|2021-05-14 19:06:50|507.66|501.66|507.66|501.66|507.66|501.66|507.66|501.66|0
1621019220000|2021-05-14 19:07:00|507.63|501.63|507.53|501.53|507.63|501.63|507.53|501.53|0
1621019230000|2021-05-14 19:07:10|507.61|501.61|507.57|501.57|507.61|501.61|507.57|501.57|0
1621019250000|2021-05-14 19:07:30|507.54|501.54|507.54|501.54|507.54|501.54|507.54|501.54|0
1621019270000|2021-05-14 19:07:50|507.49|501.49|507.49|501.49|507.49|501.49|507.49|501.49|0
1621019280000|2021-05-14 19:08:00|507.47|501.47|507.47|501.47|507.47|501.47|507.47|501.47|0
1621019290000|2021-05-14 19:08:10|507.44|501.44|507.34|501.34|507.44|501.44|507.34|501.34|0
1621019310000|2021-05-14 19:08:30|507.35|501.35|507.34|501.34|507.35|501.35|507.34|501.34|0
1621019330000|2021-05-14 19:08:50|507.38|501.38|507.4|501.4|507.4|501.4|507.38|501.38|0
1621019340000|2021-05-14 19:09:00|507.39|501.39|507.44|501.44|507.44|501.44|507.39|501.39|0
1621019350000|2021-05-14 19:09:10|507.43|501.43|507.42|501.42|507.43|501.43|507.42|501.42|0
1621019360000|2021-05-14 19:09:20|507.44|501.44|507.44|501.44|507.44|501.44|507.44|501.44|0
1621019370000|2021-05-14 19:09:30|507.42|501.42|507.26|501.26|507.42|501.42|507.26|501.26|0
1621019390000|2021-05-14 19:09:50|507.2|501.2|507.16|501.16|507.2|501.2|507.16|501.16|0
1621019400000|2021-05-14 19:10:00|507.22|501.22|507.22|501.22|507.22|501.22|507.22|501.22|0
1621019410000|2021-05-14 19:10:10|507.28|501.28|507.38|501.38|507.38|501.38|507.28|501.28|0
1621019420000|2021-05-14 19:10:20|507.39|501.39|507.39|501.39|507.39|501.39|507.39|501.39|0
1621019430000|2021-05-14 19:10:30|507.38|501.38|507.37|501.37|507.38|501.38|507.36|501.36|0
1621019440000|2021-05-14 19:10:40|507.36|501.36|507.36|501.36|507.37|501.37|507.36|501.36|0
1621019460000|2021-05-14 19:11:00|507.39|501.39|507.35|501.35|507.39|501.39|507.34|501.34|0
1621019470000|2021-05-14 19:11:10|507.34|501.34|507.34|501.34|507.34|501.34|507.34|501.34|0
1621019480000|2021-05-14 19:11:20|507.32|501.32|507.32|501.32|507.32|501.32|507.32|501.32|0
1621019500000|2021-05-14 19:11:40|507.31|501.31|507.44|501.44|507.44|501.44|507.31|501.31|0
1621019510000|2021-05-14 19:11:50|507.45|501.45|507.41|501.41|507.45|501.45|507.41|501.41|0
1621019520000|2021-05-14 19:12:00|507.42|501.42|507.41|501.41|507.42|501.42|507.4|501.4|0
1621019530000|2021-05-14 19:12:10|507.42|501.42|507.44|501.44|507.44|501.44|507.41|501.41|0
1621019540000|2021-05-14 19:12:20|507.4|501.4|507.4|501.4|507.4|501.4|507.4|501.4|0
1621019550000|2021-05-14 19:12:30|507.38|501.38|507.41|501.41|507.41|501.41|507.34|501.34|0
1621019560000|2021-05-14 19:12:40|507.38|501.38|507.41|501.41|507.41|501.41|507.38|501.38|0
1621019570000|2021-05-14 19:12:50|507.31|501.31|507.33|501.33|507.33|501.33|507.31|501.31|0
1621019580000|2021-05-14 19:13:00|507.3|501.3|507.29|501.29|507.3|501.3|507.28|501.28|0
1621019590000|2021-05-14 19:13:10|507.28|501.28|507.31|501.31|507.31|501.31|507.28|501.28|0
1621019610000|2021-05-14 19:13:30|507.32|501.32|507.32|501.32|507.32|501.32|507.32|501.32|0
1621019620000|2021-05-14 19:13:40|507.21|501.21|507.18|501.18|507.21|501.21|507.18|501.18|0
1621019630000|2021-05-14 19:13:50|507.22|501.22|507.19|501.19|507.22|501.22|507.18|501.18|0
1621019640000|2021-05-14 19:14:00|507.21|501.21|507.24|501.24|507.24|501.24|507.21|501.21|0
1621019650000|2021-05-14 19:14:10|507.27|501.27|507.48|501.48|507.48|501.48|507.27|501.27|0
1621019660000|2021-05-14 19:14:20|507.67|501.67|507.67|501.67|507.67|501.67|507.67|501.67|0
1621019670000|2021-05-14 19:14:30|507.62|501.62|507.62|501.62|507.62|501.62|507.62|501.62|0
1621019680000|2021-05-14 19:14:40|507.59|501.59|507.59|501.59|507.59|501.59|507.59|501.59|0
1621019690000|2021-05-14 19:14:50|507.9|501.9|507.87|501.87|507.9|501.9|507.87|501.87|0
1621019710000|2021-05-14 19:15:10|507.89|501.89|507.97|501.97|507.97|501.97|507.89|501.89|0
1621019720000|2021-05-14 19:15:20|508|502|508.04|502.04|508.04|502.04|508|502|0
1621019730000|2021-05-14 19:15:30|507.95|501.95|507.98|501.98|507.98|501.98|507.95|501.95|0
1621019740000|2021-05-14 19:15:40|507.99|501.99|508.01|502.01|508.01|502.01|507.98|501.98|0
1621019750000|2021-05-14 19:15:50|507.98|501.98|507.92|501.92|507.99|501.99|507.92|501.92|0
1621019760000|2021-05-14 19:16:00|507.85|501.85|507.88|501.88|507.88|501.88|507.85|501.85|0
1621019770000|2021-05-14 19:16:10|507.91|501.91|508.04|502.04|508.04|502.04|507.88|501.88|0
1621019780000|2021-05-14 19:16:20|508.03|502.03|508.1|502.1|508.1|502.1|508.03|502.03|0
1621019790000|2021-05-14 19:16:30|508.12|502.12|508.11|502.11|508.12|502.12|508.11|502.11|0
1621019800000|2021-05-14 19:16:40|508.12|502.12|508.11|502.11|508.12|502.12|508.11|502.11|0
1621019810000|2021-05-14 19:16:50|508.26|502.26|508.28|502.28|508.28|502.28|508.26|502.26|0
1621019820000|2021-05-14 19:17:00|508.27|502.27|508.27|502.27|508.27|502.27|508.27|502.27|0
1621019830000|2021-05-14 19:17:10|508.17|502.17|508.18|502.18|508.19|502.19|508.17|502.17|0
1621019840000|2021-05-14 19:17:20|508|502|507.97|501.97|508|502|507.97|501.97|0
1621019850000|2021-05-14 19:17:30|508.06|502.06|508.06|502.06|508.06|502.06|508.06|502.06|0
1621019860000|2021-05-14 19:17:40|508.07|502.07|508.04|502.04|508.07|502.07|508.04|502.04|0
1621019880000|2021-05-14 19:18:00|508.05|502.05|508.05|502.05|508.05|502.05|508.05|502.05|0
1621019890000|2021-05-14 19:18:10|508.06|502.06|508.06|502.06|508.06|502.06|508.06|502.06|0
1621019900000|2021-05-14 19:18:20|508.05|502.05|508.05|502.05|508.05|502.05|508.05|502.05|0
1621019910000|2021-05-14 19:18:30|507.5|501.5|507.43|501.43|507.5|501.5|507.43|501.43|0
1621019920000|2021-05-14 19:18:40|507.47|501.47|507.51|501.51|507.51|501.51|507.47|501.47|0
1621019940000|2021-05-14 19:19:00|507.53|501.53|507.52|501.52|507.53|501.53|507.5|501.5|0
1621019950000|2021-05-14 19:19:10|507.53|501.53|507.54|501.54|507.54|501.54|507.53|501.53|0
1621019960000|2021-05-14 19:19:20|507.57|501.57|507.52|501.52|507.57|501.57|507.52|501.52|0
1621019970000|2021-05-14 19:19:30|507.51|501.51|507.53|501.53|507.53|501.53|507.51|501.51|0
1621019980000|2021-05-14 19:19:40|507.57|501.57|507.77|501.77|507.77|501.77|507.57|501.57|0
1621019990000|2021-05-14 19:19:50|507.84|501.84|507.85|501.85|507.85|501.85|507.81|501.81|0
1621020000000|2021-05-14 19:20:00|507.84|501.84|507.84|501.84|507.87|501.87|507.84|501.84|0
1621020010000|2021-05-14 19:20:10|507.81|501.81|507.81|501.81|507.86|501.86|507.81|501.81|0
1621020020000|2021-05-14 19:20:20|507.72|501.72|507.72|501.72|507.72|501.72|507.72|501.72|0
1621020030000|2021-05-14 19:20:30|507.71|501.71|507.63|501.63|507.73|501.73|507.63|501.63|0
1621020040000|2021-05-14 19:20:40|507.62|501.62|507.62|501.62|507.62|501.62|507.62|501.62|0
1621020050000|2021-05-14 19:20:50|507.63|501.63|507.53|501.53|507.63|501.63|507.53|501.53|0
1621020060000|2021-05-14 19:21:00|507.56|501.56|507.58|501.58|507.58|501.58|507.56|501.56|0
1621020070000|2021-05-14 19:21:10|507.61|501.61|507.71|501.71|507.71|501.71|507.61|501.61|0
1621020080000|2021-05-14 19:21:20|507.73|501.73|507.72|501.72|507.73|501.73|507.69|501.69|0
1621020090000|2021-05-14 19:21:30|507.67|501.67|507.98|501.98|507.98|501.98|507.67|501.67|0
1621020110000|2021-05-14 19:21:50|508.02|502.02|508.03|502.03|508.03|502.03|508.01|502.01|0
1621020120000|2021-05-14 19:22:00|508.16|502.16|508.16|502.16|508.16|502.16|508.16|502.16|0
1621020130000|2021-05-14 19:22:10|508.18|502.18|508.18|502.18|508.18|502.18|508.18|502.18|0
1621020140000|2021-05-14 19:22:20|508.2|502.2|508.12|502.12|508.21|502.21|508.12|502.12|0
1621020150000|2021-05-14 19:22:30|508.1|502.1|508.1|502.1|508.1|502.1|508.1|502.1|0
1621020160000|2021-05-14 19:22:40|508.38|502.38|508.48|502.48|508.48|502.48|508.38|502.38|0
1621020170000|2021-05-14 19:22:50|508.45|502.45|508.44|502.44|508.45|502.45|508.43|502.43|0
1621020180000|2021-05-14 19:23:00|508.53|502.53|508.53|502.53|508.53|502.53|508.53|502.53|0
1621020190000|2021-05-14 19:23:10|508.52|502.52|508.8|502.8|508.8|502.8|508.52|502.52|0
1621020200000|2021-05-14 19:23:20|508.77|502.77|508.94|502.94|508.94|502.94|508.77|502.77|0
1621020220000|2021-05-14 19:23:40|508.85|502.85|508.85|502.85|508.85|502.85|508.85|502.85|0
1621020230000|2021-05-14 19:23:50|508.81|502.81|508.8|502.8|508.81|502.81|508.8|502.8|0
1621020240000|2021-05-14 19:24:00|508.71|502.71|508.61|502.61|508.71|502.71|508.61|502.61|0
1621020250000|2021-05-14 19:24:10|508.62|502.62|508.63|502.63|508.63|502.63|508.62|502.62|0
1621020270000|2021-05-14 19:24:30|508.59|502.59|508.63|502.63|508.68|502.68|508.59|502.59|0
1621020280000|2021-05-14 19:24:40|508.56|502.56|508.57|502.57|508.57|502.57|508.56|502.56|0
1621020290000|2021-05-14 19:24:50|508.56|502.56|508.56|502.56|508.56|502.56|508.56|502.56|0
1621020300000|2021-05-14 19:25:00|508.59|502.59|508.56|502.56|508.62|502.62|508.56|502.56|0
1621020310000|2021-05-14 19:25:10|508.55|502.55|508.61|502.61|508.61|502.61|508.55|502.55|0
1621020320000|2021-05-14 19:25:20|508.57|502.57|508.56|502.56|508.57|502.57|508.56|502.56|0
1621020330000|2021-05-14 19:25:30|508.58|502.58|508.58|502.58|508.58|502.58|508.58|502.58|0
1621020340000|2021-05-14 19:25:40|508.57|502.57|508.65|502.65|508.65|502.65|508.57|502.57|0
1621020350000|2021-05-14 19:25:50|508.64|502.64|508.59|502.59|508.66|502.66|508.59|502.59|0
1621020360000|2021-05-14 19:26:00|508.63|502.63|508.63|502.63|508.63|502.63|508.63|502.63|0
1621020370000|2021-05-14 19:26:10|508.6|502.6|508.61|502.61|508.61|502.61|508.6|502.6|0
1621020380000|2021-05-14 19:26:20|508.67|502.67|508.67|502.67|508.67|502.67|508.67|502.67|0
1621020390000|2021-05-14 19:26:30|508.69|502.69|508.81|502.81|508.81|502.81|508.69|502.69|0
1621020400000|2021-05-14 19:26:40|508.99|502.99|509|503|509.03|503.03|508.99|502.99|0
1621020410000|2021-05-14 19:26:50|509.04|503.04|509.08|503.08|509.08|503.08|509.04|503.04|0
1621020420000|2021-05-14 19:27:00|509.11|503.11|509.15|503.15|509.15|503.15|509.11|503.11|0
1621020430000|2021-05-14 19:27:10|509.16|503.16|509.09|503.09|509.2|503.2|509.09|503.09|0
1621020440000|2021-05-14 19:27:20|509.16|503.16|509.12|503.12|509.19|503.19|509.12|503.12|0
1621020450000|2021-05-14 19:27:30|509.04|503.04|508.99|502.99|509.04|503.04|508.99|502.99|0
1621020460000|2021-05-14 19:27:40|508.87|502.87|508.86|502.86|508.87|502.87|508.86|502.86|0
1621020470000|2021-05-14 19:27:50|508.98|502.98|508.98|502.98|508.98|502.98|508.98|502.98|0
1621020490000|2021-05-14 19:28:10|508.89|502.89|508.66|502.66|508.89|502.89|508.66|502.66|0
1621020510000|2021-05-14 19:28:30|508.57|502.57|508.57|502.57|508.57|502.57|508.57|502.57|0
1621020520000|2021-05-14 19:28:40|508.47|502.47|508.47|502.47|508.47|502.47|508.47|502.47|0
1621020530000|2021-05-14 19:28:50|508.49|502.49|508.59|502.59|508.59|502.59|508.49|502.49|0
1621020540000|2021-05-14 19:29:00|508.58|502.58|508.57|502.57|508.58|502.58|508.57|502.57|0
1621020550000|2021-05-14 19:29:10|508.55|502.55|508.55|502.55|508.55|502.55|508.55|502.55|0
1621020560000|2021-05-14 19:29:20|508.56|502.56|508.65|502.65|508.65|502.65|508.56|502.56|0
1621020570000|2021-05-14 19:29:30|508.64|502.64|508.65|502.65|508.65|502.65|508.64|502.64|0
1621020580000|2021-05-14 19:29:40|508.68|502.68|508.9|502.9|508.9|502.9|508.68|502.68|0
1621020590000|2021-05-14 19:29:50|508.88|502.88|508.94|502.94|508.94|502.94|508.88|502.88|0
1621020600000|2021-05-14 19:30:00|508.96|502.96|508.93|502.93|508.97|502.97|508.9|502.9|0
1621020610000|2021-05-14 19:30:10|509|503|509.12|503.12|509.14|503.14|508.99|502.99|0
1621020620000|2021-05-14 19:30:20|509.1|503.1|509.17|503.17|509.2|503.2|509.09|503.09|0
1621020630000|2021-05-14 19:30:30|509.16|503.16|509.18|503.18|509.18|503.18|509.16|503.16|0
1621020640000|2021-05-14 19:30:40|509.22|503.22|509.31|503.31|509.31|503.31|509.22|503.22|0
1621020650000|2021-05-14 19:30:50|509.3|503.3|509.3|503.3|509.31|503.31|509.3|503.3|0
1621020660000|2021-05-14 19:31:00|509.46|503.46|509.45|503.45|509.46|503.46|509.45|503.45|0
1621020670000|2021-05-14 19:31:10|509.5|503.5|509.49|503.49|509.5|503.5|509.49|503.49|0
1621020680000|2021-05-14 19:31:20|509.46|503.46|509.46|503.46|509.49|503.49|509.46|503.46|0
1621020690000|2021-05-14 19:31:30|509.47|503.47|509.41|503.41|509.47|503.47|509.41|503.41|0
1621020700000|2021-05-14 19:31:40|509.39|503.39|509.29|503.29|509.41|503.41|509.29|503.29|0
1621020710000|2021-05-14 19:31:50|509.26|503.26|509.24|503.24|509.26|503.26|509.24|503.24|0
1621020720000|2021-05-14 19:32:00|509.19|503.19|509.19|503.19|509.2|503.2|509.18|503.18|0
1621020730000|2021-05-14 19:32:10|509.15|503.15|509.14|503.14|509.15|503.15|509.13|503.13|0
1621020740000|2021-05-14 19:32:20|509.15|503.15|509.15|503.15|509.16|503.16|509.15|503.15|0
1621020750000|2021-05-14 19:32:30|509.01|503.01|508.93|502.93|509.01|503.01|508.93|502.93|0
1621020760000|2021-05-14 19:32:40|508.92|502.92|508.78|502.78|508.92|502.92|508.78|502.78|0
1621020770000|2021-05-14 19:32:50|508.88|502.88|508.88|502.88|508.88|502.88|508.88|502.88|0
1621020780000|2021-05-14 19:33:00|508.87|502.87|508.87|502.87|508.87|502.87|508.87|502.87|0
1621020790000|2021-05-14 19:33:10|508.83|502.83|508.83|502.83|508.83|502.83|508.83|502.83|0
1621020800000|2021-05-14 19:33:20|508.84|502.84|508.94|502.94|508.95|502.95|508.84|502.84|0
1621020810000|2021-05-14 19:33:30|508.95|502.95|508.7|502.7|508.95|502.95|508.7|502.7|0
1621020820000|2021-05-14 19:33:40|508.61|502.61|508.61|502.61|508.61|502.61|508.61|502.61|0
1621020830000|2021-05-14 19:33:50|508.6|502.6|508.64|502.64|508.64|502.64|508.6|502.6|0
1621020840000|2021-05-14 19:34:00|508.63|502.63|508.65|502.65|508.65|502.65|508.63|502.63|0
1621020850000|2021-05-14 19:34:10|508.63|502.63|508.63|502.63|508.63|502.63|508.63|502.63|0
1621020880000|2021-05-14 19:34:40|508.61|502.61|508.43|502.43|508.61|502.61|508.43|502.43|0
1621020890000|2021-05-14 19:34:50|508.46|502.46|508.46|502.46|508.46|502.46|508.46|502.46|0
1621020900000|2021-05-14 19:35:00|508.49|502.49|508.55|502.55|508.55|502.55|508.49|502.49|0
1621020910000|2021-05-14 19:35:10|508.54|502.54|508.54|502.54|508.54|502.54|508.54|502.54|0
1621020920000|2021-05-14 19:35:20|508.53|502.53|508.53|502.53|508.53|502.53|508.53|502.53|0
1621020930000|2021-05-14 19:35:30|508.54|502.54|508.54|502.54|508.54|502.54|508.54|502.54|0
1621020940000|2021-05-14 19:35:40|508.53|502.53|508.51|502.51|508.53|502.53|508.51|502.51|0
1621020950000|2021-05-14 19:35:50|508.52|502.52|508.52|502.52|508.52|502.52|508.52|502.52|0
1621020960000|2021-05-14 19:36:00|508.5|502.5|508.5|502.5|508.5|502.5|508.5|502.5|0
1621020970000|2021-05-14 19:36:10|508.48|502.48|508.46|502.46|508.48|502.48|508.46|502.46|0
1621020980000|2021-05-14 19:36:20|508.35|502.35|508.39|502.39|508.4|502.4|508.35|502.35|0
1621020990000|2021-05-14 19:36:30|508.3|502.3|508.09|502.09|508.3|502.3|508.08|502.08|0
1621021000000|2021-05-14 19:36:40|508.03|502.03|507.81|501.81|508.03|502.03|507.81|501.81|0
1621021010000|2021-05-14 19:36:50|507.79|501.79|507.83|501.83|507.83|501.83|507.79|501.79|0
1621021020000|2021-05-14 19:37:00|507.93|501.93|508.02|502.02|508.02|502.02|507.93|501.93|0
1621021030000|2021-05-14 19:37:10|508.01|502.01|507.98|501.98|508.01|502.01|507.98|501.98|0
1621021040000|2021-05-14 19:37:20|508.01|502.01|508|502|508.01|502.01|508|502|0
1621021050000|2021-05-14 19:37:30|508.03|502.03|508.03|502.03|508.03|502.03|508.03|502.03|0
1621021060000|2021-05-14 19:37:40|508.06|502.06|508.09|502.09|508.09|502.09|508.06|502.06|0
1621021070000|2021-05-14 19:37:50|508.1|502.1|508.07|502.07|508.14|502.14|508.04|502.04|0
1621021080000|2021-05-14 19:38:00|508.08|502.08|508.08|502.08|508.08|502.08|508.08|502.08|0
1621021090000|2021-05-14 19:38:10|508.05|502.05|507.99|501.99|508.05|502.05|507.99|501.99|0
1621021100000|2021-05-14 19:38:20|508.02|502.02|508.02|502.02|508.02|502.02|508.02|502.02|0
1621021110000|2021-05-14 19:38:30|508.03|502.03|508.02|502.02|508.04|502.04|508.02|502.02|0
1621021120000|2021-05-14 19:38:40|508.07|502.07|508.12|502.12|508.15|502.15|508.07|502.07|0
1621021130000|2021-05-14 19:38:50|508.13|502.13|508.11|502.11|508.13|502.13|508.11|502.11|0
1621021140000|2021-05-14 19:39:00|508.18|502.18|508.15|502.15|508.18|502.18|508.15|502.15|0
1621021150000|2021-05-14 19:39:10|508.12|502.12|508.09|502.09|508.12|502.12|508.09|502.09|0
1621021160000|2021-05-14 19:39:20|508|502|507.96|501.96|508|502|507.96|501.96|0
1621021170000|2021-05-14 19:39:30|507.93|501.93|507.93|501.93|507.93|501.93|507.93|501.93|0
1621021200000|2021-05-14 19:40:00|507.95|501.95|508.03|502.03|508.04|502.04|507.91|501.91|0
1621021210000|2021-05-14 19:40:10|507.98|501.98|507.92|501.92|507.98|501.98|507.86|501.86|0
1621021220000|2021-05-14 19:40:20|507.95|501.95|507.9|501.9|508.01|502.01|507.9|501.9|0
1621021230000|2021-05-14 19:40:30|507.93|501.93|507.94|501.94|507.97|501.97|507.93|501.93|0
1621021240000|2021-05-14 19:40:40|507.97|501.97|507.94|501.94|507.97|501.97|507.94|501.94|0
1621021250000|2021-05-14 19:40:50|507.95|501.95|507.97|501.97|507.98|501.98|507.95|501.95|0
1621021260000|2021-05-14 19:41:00|508.01|502.01|508.05|502.05|508.05|502.05|508.01|502.01|0
1621021270000|2021-05-14 19:41:10|508.11|502.11|508.1|502.1|508.14|502.14|508.1|502.1|0
1621021280000|2021-05-14 19:41:20|508.11|502.11|508.08|502.08|508.11|502.11|508.08|502.08|0
1621021290000|2021-05-14 19:41:30|508.07|502.07|508.06|502.06|508.09|502.09|508.06|502.06|0
1621021300000|2021-05-14 19:41:40|508.04|502.04|507.87|501.87|508.04|502.04|507.86|501.86|0
1621021310000|2021-05-14 19:41:50|507.9|501.9|507.8|501.8|507.92|501.92|507.8|501.8|0
1621021320000|2021-05-14 19:42:00|507.79|501.79|507.76|501.76|507.79|501.79|507.76|501.76|0
1621021330000|2021-05-14 19:42:10|507.79|501.79|507.94|501.94|507.95|501.95|507.79|501.79|0
1621021340000|2021-05-14 19:42:20|507.93|501.93|507.89|501.89|507.94|501.94|507.88|501.88|0
1621021350000|2021-05-14 19:42:30|507.83|501.83|507.81|501.81|507.84|501.84|507.81|501.81|0
1621021360000|2021-05-14 19:42:40|507.8|501.8|507.79|501.79|507.8|501.8|507.72|501.72|0
1621021370000|2021-05-14 19:42:50|507.78|501.78|507.76|501.76|507.78|501.78|507.76|501.76|0
1621021380000|2021-05-14 19:43:00|507.84|501.84|507.89|501.89|507.89|501.89|507.83|501.83|0
1621021390000|2021-05-14 19:43:10|507.93|501.93|507.92|501.92|507.95|501.95|507.9|501.9|0
1621021400000|2021-05-14 19:43:20|507.91|501.91|507.75|501.75|507.91|501.91|507.75|501.75|0
1621021410000|2021-05-14 19:43:30|507.74|501.74|507.76|501.76|507.76|501.76|507.73|501.73|0
1621021420000|2021-05-14 19:43:40|507.67|501.67|507.73|501.73|507.73|501.73|507.66|501.66|0
1621021430000|2021-05-14 19:43:50|507.93|501.93|507.93|501.93|507.93|501.93|507.93|501.93|0
1621021440000|2021-05-14 19:44:00|507.95|501.95|507.95|501.95|507.95|501.95|507.95|501.95|0
1621021450000|2021-05-14 19:44:10|507.92|501.92|507.87|501.87|507.92|501.92|507.87|501.87|0
1621021460000|2021-05-14 19:44:20|507.89|501.89|507.83|501.83|507.93|501.93|507.83|501.83|0
1621021470000|2021-05-14 19:44:30|507.81|501.81|507.58|501.58|507.81|501.81|507.58|501.58|0
1621021480000|2021-05-14 19:44:40|507.61|501.61|507.56|501.56|507.61|501.61|507.56|501.56|0
1621021490000|2021-05-14 19:44:50|507.59|501.59|507.57|501.57|507.63|501.63|507.56|501.56|0
1621021500000|2021-05-14 19:45:00|507.43|501.43|507.53|501.53|507.53|501.53|507.43|501.43|0
1621021510000|2021-05-14 19:45:10|507.56|501.56|507.68|501.68|507.68|501.68|507.56|501.56|0
1621021520000|2021-05-14 19:45:20|507.64|501.64|507.65|501.65|507.65|501.65|507.64|501.64|0
1621021530000|2021-05-14 19:45:30|507.7|501.7|507.67|501.67|507.7|501.7|507.67|501.67|0
1621021540000|2021-05-14 19:45:40|507.66|501.66|507.76|501.76|507.76|501.76|507.66|501.66|0
1621021550000|2021-05-14 19:45:50|507.79|501.79|507.85|501.85|507.85|501.85|507.79|501.79|0
1621021560000|2021-05-14 19:46:00|507.88|501.88|507.9|501.9|507.9|501.9|507.86|501.86|0
1621021570000|2021-05-14 19:46:10|507.94|501.94|507.94|501.94|507.94|501.94|507.94|501.94|0
1621021580000|2021-05-14 19:46:20|507.96|501.96|507.92|501.92|507.96|501.96|507.92|501.92|0
1621021590000|2021-05-14 19:46:30|507.88|501.88|507.83|501.83|507.88|501.88|507.83|501.83|0
1621021600000|2021-05-14 19:46:40|507.84|501.84|507.87|501.87|507.87|501.87|507.82|501.82|0
1621021610000|2021-05-14 19:46:50|507.88|501.88|507.86|501.86|507.98|501.98|507.85|501.85|0
1621021620000|2021-05-14 19:47:00|507.88|501.88|508.09|502.09|508.09|502.09|507.88|501.88|0
1621021630000|2021-05-14 19:47:10|508.18|502.18|508.31|502.31|508.31|502.31|508.18|502.18|0
1621021640000|2021-05-14 19:47:20|508.44|502.44|508.47|502.47|508.47|502.47|508.44|502.44|0
1621021650000|2021-05-14 19:47:30|508.5|502.5|508.55|502.55|508.55|502.55|508.5|502.5|0
1621021660000|2021-05-14 19:47:40|508.58|502.58|508.58|502.58|508.58|502.58|508.58|502.58|0
1621021670000|2021-05-14 19:47:50|508.61|502.61|508.55|502.55|508.61|502.61|508.55|502.55|0
1621021680000|2021-05-14 19:48:00|508.69|502.69|508.69|502.69|508.69|502.69|508.69|502.69|0
1621021690000|2021-05-14 19:48:10|508.72|502.72|508.68|502.68|508.72|502.72|508.68|502.68|0
1621021700000|2021-05-14 19:48:20|508.64|502.64|508.69|502.69|508.69|502.69|508.64|502.64|0
1621021710000|2021-05-14 19:48:30|508.67|502.67|508.69|502.69|508.69|502.69|508.67|502.67|0
1621021720000|2021-05-14 19:48:40|508.68|502.68|508.68|502.68|508.69|502.69|508.65|502.65|0
1621021730000|2021-05-14 19:48:50|508.69|502.69|508.67|502.67|508.69|502.69|508.67|502.67|0
1621021740000|2021-05-14 19:49:00|508.64|502.64|508.64|502.64|508.64|502.64|508.61|502.61|0
1621021750000|2021-05-14 19:49:10|508.61|502.61|508.65|502.65|508.65|502.65|508.61|502.61|0
1621021760000|2021-05-14 19:49:20|508.64|502.64|508.64|502.64|508.64|502.64|508.64|502.64|0
1621021770000|2021-05-14 19:49:30|508.63|502.63|508.61|502.61|508.63|502.63|508.61|502.61|0
1621021780000|2021-05-14 19:49:40|508.6|502.6|508.49|502.49|508.6|502.6|508.49|502.49|0
1621021790000|2021-05-14 19:49:50|508.53|502.53|508.33|502.33|508.53|502.53|508.33|502.33|0
1621021800000|2021-05-14 19:50:00|508.34|502.34|508.01|502.01|508.34|502.34|508.01|502.01|0
1621021810000|2021-05-14 19:50:10|508.04|502.04|508.05|502.05|508.21|502.21|508.04|502.04|0
1621021820000|2021-05-14 19:50:20|508.1|502.1|508.09|502.09|508.1|502.1|508.09|502.09|0
1621021830000|2021-05-14 19:50:30|508.12|502.12|508.18|502.18|508.22|502.22|508.12|502.12|0
1621021840000|2021-05-14 19:50:40|508.22|502.22|508.25|502.25|508.25|502.25|508.22|502.22|0
1621021850000|2021-05-14 19:50:50|508.16|502.16|508.24|502.24|508.29|502.29|508.15|502.15|0
1621021860000|2021-05-14 19:51:00|508.27|502.27|508.35|502.35|508.35|502.35|508.27|502.27|0
1621021870000|2021-05-14 19:51:10|508.49|502.49|508.47|502.47|508.49|502.49|508.47|502.47|0
1621021880000|2021-05-14 19:51:20|508.44|502.44|508.45|502.45|508.45|502.45|508.43|502.43|0
1621021890000|2021-05-14 19:51:30|508.48|502.48|508.46|502.46|508.5|502.5|508.46|502.46|0
1621021900000|2021-05-14 19:51:40|508.49|502.49|508.43|502.43|508.49|502.49|508.43|502.43|0
1621021920000|2021-05-14 19:52:00|508.41|502.41|508.39|502.39|508.41|502.41|508.39|502.39|0
1621021930000|2021-05-14 19:52:10|508.43|502.43|508.71|502.71|508.71|502.71|508.43|502.43|0
1621021940000|2021-05-14 19:52:20|508.7|502.7|508.7|502.7|508.7|502.7|508.7|502.7|0
1621021950000|2021-05-14 19:52:30|508.69|502.69|508.72|502.72|508.72|502.72|508.68|502.68|0
1621021960000|2021-05-14 19:52:40|508.7|502.7|508.73|502.73|508.74|502.74|508.7|502.7|0
1621021970000|2021-05-14 19:52:50|508.7|502.7|508.78|502.78|508.78|502.78|508.7|502.7|0
1621021980000|2021-05-14 19:53:00|508.7|502.7|508.72|502.72|508.72|502.72|508.63|502.63|0
1621021990000|2021-05-14 19:53:10|508.74|502.74|508.6|502.6|508.74|502.74|508.6|502.6|0
1621022000000|2021-05-14 19:53:20|508.57|502.57|508.27|502.27|508.57|502.57|508.26|502.26|0
1621022010000|2021-05-14 19:53:30|508.28|502.28|508.24|502.24|508.28|502.28|508.24|502.24|0
1621022020000|2021-05-14 19:53:40|508.2|502.2|508.17|502.17|508.23|502.23|508.17|502.17|0
1621022030000|2021-05-14 19:53:50|508.16|502.16|508.04|502.04|508.16|502.16|508.04|502.04|0
1621022040000|2021-05-14 19:54:00|508.08|502.08|508.19|502.19|508.19|502.19|508.04|502.04|0
1621022050000|2021-05-14 19:54:10|508.22|502.22|508.21|502.21|508.23|502.23|508.19|502.19|0
1621022060000|2021-05-14 19:54:20|508.22|502.22|508.19|502.19|508.22|502.22|508.16|502.16|0
1621022070000|2021-05-14 19:54:30|508.13|502.13|508.13|502.13|508.15|502.15|508.13|502.13|0
1621022080000|2021-05-14 19:54:40|508.14|502.14|508.15|502.15|508.16|502.16|508.14|502.14|0
1621022090000|2021-05-14 19:54:50|508.24|502.24|507.51|501.51|508.24|502.24|507.51|501.51|0
1621022100000|2021-05-14 19:55:00|507.61|501.61|507.37|501.37|507.69|501.69|507.37|501.37|0
1621022110000|2021-05-14 19:55:10|507.17|501.17|507.02|501.02|507.17|501.17|507.01|501.01|0
1621022120000|2021-05-14 19:55:20|507.11|501.11|507.72|501.72|507.72|501.72|507.11|501.11|0
1621022130000|2021-05-14 19:55:30|507.81|501.81|507.72|501.72|507.81|501.81|507.72|501.72|0
1621022140000|2021-05-14 19:55:40|507.7|501.7|507.82|501.82|507.91|501.91|507.7|501.7|0
1621022150000|2021-05-14 19:55:50|507.83|501.83|507.83|501.83|507.83|501.83|507.83|501.83|0
1621022160000|2021-05-14 19:56:00|507.82|501.82|507.73|501.73|507.82|501.82|507.72|501.72|0
1621022170000|2021-05-14 19:56:10|507.57|501.57|507.62|501.62|507.62|501.62|507.57|501.57|0
1621022180000|2021-05-14 19:56:20|507.63|501.63|507.63|501.63|507.66|501.66|507.61|501.61|0
1621022190000|2021-05-14 19:56:30|507.64|501.64|507.64|501.64|507.64|501.64|507.63|501.63|0
1621022200000|2021-05-14 19:56:40|507.65|501.65|507.81|501.81|507.83|501.83|507.64|501.64|0
1621022210000|2021-05-14 19:56:50|507.78|501.78|507.66|501.66|507.78|501.78|507.66|501.66|0
1621022220000|2021-05-14 19:57:00|507.65|501.65|507.7|501.7|507.71|501.71|507.65|501.65|0
1621022230000|2021-05-14 19:57:10|507.68|501.68|507.78|501.78|507.78|501.78|507.65|501.65|0
1621022240000|2021-05-14 19:57:20|507.81|501.81|507.75|501.75|507.81|501.81|507.71|501.71|0
1621022250000|2021-05-14 19:57:30|507.74|501.74|507.81|501.81|507.84|501.84|507.74|501.74|0
1621022260000|2021-05-14 19:57:40|507.85|501.85|508.06|502.06|508.06|502.06|507.85|501.85|0
1621022270000|2021-05-14 19:57:50|508.09|502.09|508.12|502.12|508.12|502.12|508.09|502.09|0
1621022280000|2021-05-14 19:58:00|508.1|502.1|507.9|501.9|508.1|502.1|507.9|501.9|0
1621022290000|2021-05-14 19:58:10|507.91|501.91|507.69|501.69|507.91|501.91|507.68|501.68|0
1621022300000|2021-05-14 19:58:20|507.72|501.72|507.73|501.73|507.74|501.74|507.72|501.72|0
1621022310000|2021-05-14 19:58:30|507.71|501.71|507.9|501.9|507.9|501.9|507.71|501.71|0
1621022320000|2021-05-14 19:58:40|507.89|501.89|507.68|501.68|507.93|501.93|507.68|501.68|0
1621022330000|2021-05-14 19:58:50|507.65|501.65|507.47|501.47|507.65|501.65|507.47|501.47|0
1621022340000|2021-05-14 19:59:00|507.55|501.55|507.53|501.53|507.61|501.61|507.53|501.53|0
1621022350000|2021-05-14 19:59:10|507.56|501.56|507.48|501.48|507.57|501.57|507.48|501.48|0
1621022360000|2021-05-14 19:59:20|507.47|501.47|507.38|501.38|507.54|501.54|507.38|501.38|0
1621022370000|2021-05-14 19:59:30|507.41|501.41|507.4|501.4|507.47|501.47|507.4|501.4|0
1621022380000|2021-05-14 19:59:40|507.43|501.43|507.36|501.36|507.51|501.51|507.36|501.36|0
1621022390000|2021-05-14 19:59:50|507.35|501.35|507.61|501.61|507.62|501.62|507.35|501.35|0
1621258390000|2021-05-17 13:33:10|506.26|500.26|506.16|500.16|506.29|500.29|506.15|500.15|0
1621258400000|2021-05-17 13:33:20|506.14|500.14|506.16|500.16|506.16|500.16|505.78|499.78|0
1621258410000|2021-05-17 13:33:30|505.97|499.97|505.76|499.76|505.97|499.97|505.48|499.48|0
1621258420000|2021-05-17 13:33:40|505.82|499.82|506.18|500.18|506.18|500.18|505.51|499.51|0
1621258430000|2021-05-17 13:33:50|506.09|500.09|506.1|500.1|506.12|500.12|506.08|500.08|0
1621258440000|2021-05-17 13:34:00|506.36|500.36|505.86|499.86|506.36|500.36|505.86|499.86|0
1621258450000|2021-05-17 13:34:10|505.76|499.76|505.61|499.61|505.76|499.76|505.24|499.24|0
1621258460000|2021-05-17 13:34:20|505.6|499.6|505.79|499.79|505.8|499.8|505.6|499.6|0
1621258470000|2021-05-17 13:34:30|506.07|500.07|506.31|500.31|506.37|500.37|506.07|500.07|0
1621258480000|2021-05-17 13:34:40|506.34|500.34|506.2|500.2|506.34|500.34|506.19|500.19|0
1621258490000|2021-05-17 13:34:50|506.21|500.21|507.11|501.11|507.11|501.11|506.21|500.21|0
1621258500000|2021-05-17 13:35:00|507.12|501.12|507.04|501.04|507.23|501.23|507.04|501.04|0
1621258510000|2021-05-17 13:35:10|507.13|501.13|507.59|501.59|507.59|501.59|506.9|500.9|0
1621258520000|2021-05-17 13:35:20|507.79|501.79|507.79|501.79|507.79|501.79|507.58|501.58|0
1621258530000|2021-05-17 13:35:30|507.82|501.82|508.19|502.19|508.19|502.19|507.82|501.82|0
1621258540000|2021-05-17 13:35:40|508.2|502.2|508.25|502.25|508.26|502.26|508.17|502.17|0
1621258550000|2021-05-17 13:35:50|508.35|502.35|508.55|502.55|508.55|502.55|508.34|502.34|0
1621258560000|2021-05-17 13:36:00|508.54|502.54|508.63|502.63|508.63|502.63|508.36|502.36|0
1621258570000|2021-05-17 13:36:10|508.66|502.66|508.76|502.76|508.78|502.78|507.86|501.86|0
1621258580000|2021-05-17 13:36:20|508.75|502.75|509.09|503.09|509.09|503.09|508.75|502.75|0
1621258590000|2021-05-17 13:36:30|509.08|503.08|509.27|503.27|509.27|503.27|509.08|503.08|0
1621258600000|2021-05-17 13:36:40|509.29|503.29|509.1|503.1|509.29|503.29|509.1|503.1|0
1621258610000|2021-05-17 13:36:50|509.01|503.01|509.04|503.04|509.04|503.04|509|503|0
1621258620000|2021-05-17 13:37:00|509.14|503.14|509.67|503.67|509.67|503.67|509.13|503.13|0
1621258630000|2021-05-17 13:37:10|509.62|503.62|510.02|504.02|510.38|504.38|509.62|503.62|0
1621258640000|2021-05-17 13:37:20|510.12|504.12|510.64|504.64|510.64|504.64|510.12|504.12|0
1621258650000|2021-05-17 13:37:30|510.45|504.45|510.79|504.79|510.79|504.79|510.45|504.45|0
1621258660000|2021-05-17 13:37:40|511.06|505.06|511.51|505.51|511.51|505.51|511.06|505.06|0
1621258670000|2021-05-17 13:37:50|511.13|505.13|511.17|505.17|511.17|505.17|511.09|505.09|0
1621258680000|2021-05-17 13:38:00|511.19|505.19|510.69|504.69|511.19|505.19|510.6|504.6|0
1621258690000|2021-05-17 13:38:10|510.78|504.78|510.44|504.44|510.78|504.78|510.34|504.34|0
1621258700000|2021-05-17 13:38:20|510.62|504.62|510.69|504.69|510.83|504.83|510.59|504.59|0
1621258710000|2021-05-17 13:38:30|510.78|504.78|510.91|504.91|510.99|504.99|510.78|504.78|0
1621258720000|2021-05-17 13:38:40|510.87|504.87|510.2|504.2|510.87|504.87|510.1|504.1|0
1621258730000|2021-05-17 13:38:50|510.21|504.21|511.17|505.17|511.17|505.17|510.21|504.21|0
1621258740000|2021-05-17 13:39:00|511.16|505.16|511.26|505.26|511.26|505.26|510.67|504.67|0
1621258750000|2021-05-17 13:39:10|511.36|505.36|511.46|505.46|511.64|505.64|511.36|505.36|0
1621258760000|2021-05-17 13:39:20|511.56|505.56|511.55|505.55|511.56|505.56|511.55|505.55|0
1621258770000|2021-05-17 13:39:30|511.74|505.74|511.89|505.89|511.89|505.89|511.57|505.57|0
1621258780000|2021-05-17 13:39:40|511.9|505.9|512.42|506.42|512.42|506.42|511.9|505.9|0
1621258790000|2021-05-17 13:39:50|512.44|506.44|512.51|506.51|512.51|506.51|512.28|506.28|0
1621258800000|2021-05-17 13:40:00|512.52|506.52|512.78|506.78|512.78|506.78|512.52|506.52|0
1621258810000|2021-05-17 13:40:10|512.59|506.59|512.92|506.92|512.96|506.96|512.42|506.42|0
1621258820000|2021-05-17 13:40:20|513.01|507.01|512.98|506.98|513.13|507.13|512.85|506.85|0
1621258830000|2021-05-17 13:40:30|513.07|507.07|512.93|506.93|513.07|507.07|512.93|506.93|0
1621258840000|2021-05-17 13:40:40|513.02|507.02|512.94|506.94|513.02|507.02|512.91|506.91|0
1621258850000|2021-05-17 13:40:50|512.92|506.92|512.78|506.78|512.98|506.98|512.78|506.78|0
1621258860000|2021-05-17 13:41:00|512.79|506.79|512.75|506.75|512.79|506.79|512.55|506.55|0
1621258870000|2021-05-17 13:41:10|512.94|506.94|512.7|506.7|512.97|506.97|512.7|506.7|0
1621258880000|2021-05-17 13:41:20|512.67|506.67|512.17|506.17|512.67|506.67|512.16|506.16|0
1621258890000|2021-05-17 13:41:30|512.16|506.16|510.97|504.97|512.16|506.16|510.97|504.97|0
1621258900000|2021-05-17 13:41:40|510.87|504.87|511.66|505.66|511.66|505.66|510.87|504.87|0
1621258910000|2021-05-17 13:41:50|511.65|505.65|511.23|505.23|511.65|505.65|511.23|505.23|0
1621258920000|2021-05-17 13:42:00|511.24|505.24|511.73|505.73|511.73|505.73|511.23|505.23|0
1621258930000|2021-05-17 13:42:10|511.72|505.72|511.61|505.61|511.72|505.72|511.61|505.61|0
1621258940000|2021-05-17 13:42:20|511.58|505.58|511.49|505.49|511.59|505.59|511.49|505.49|0
1621258950000|2021-05-17 13:42:30|511.48|505.48|511.72|505.72|511.92|505.92|511.48|505.48|0
1621258960000|2021-05-17 13:42:40|511.75|505.75|512.05|506.05|512.05|506.05|511.75|505.75|0
1621258970000|2021-05-17 13:42:50|512.23|506.23|512.6|506.6|512.6|506.6|512.23|506.23|0
1621258980000|2021-05-17 13:43:00|511.87|505.87|512.28|506.28|512.56|506.56|511.79|505.79|0
1621258990000|2021-05-17 13:43:10|512.34|506.34|513.11|507.11|513.11|507.11|512.34|506.34|0
1621259000000|2021-05-17 13:43:20|513.1|507.1|512.6|506.6|513.18|507.18|512.6|506.6|0
1621259010000|2021-05-17 13:43:30|512.54|506.54|513.19|507.19|513.19|507.19|512.41|506.41|0
1621259020000|2021-05-17 13:43:40|513.26|507.26|512.7|506.7|513.39|507.39|512.7|506.7|0
1621259030000|2021-05-17 13:43:50|512.56|506.56|512.52|506.52|512.56|506.56|512.51|506.51|0
1621259040000|2021-05-17 13:44:00|512.49|506.49|512.49|506.49|512.5|506.5|512.42|506.42|0
1621259050000|2021-05-17 13:44:10|512.53|506.53|512.5|506.5|512.71|506.71|512.5|506.5|0
1621259060000|2021-05-17 13:44:20|512.53|506.53|512.83|506.83|512.91|506.91|512.53|506.53|0
1621259070000|2021-05-17 13:44:30|512.87|506.87|512.84|506.84|512.95|506.95|512.84|506.84|0
1621259080000|2021-05-17 13:44:40|512.58|506.58|512.87|506.87|512.87|506.87|512.54|506.54|0
1621259090000|2021-05-17 13:44:50|512.86|506.86|512.74|506.74|512.87|506.87|512.59|506.59|0
1621259100000|2021-05-17 13:45:00|512.77|506.77|513.05|507.05|513.05|507.05|512.72|506.72|0
1621259110000|2021-05-17 13:45:10|513.16|507.16|514.74|508.74|514.74|508.74|513.16|507.16|0
1621259120000|2021-05-17 13:45:20|514.97|508.97|514.76|508.76|514.97|508.97|514.69|508.69|0
1621259130000|2021-05-17 13:45:30|514.77|508.77|514.91|508.91|515.03|509.03|514.77|508.77|0
1621259140000|2021-05-17 13:45:40|514.94|508.94|514.52|508.52|514.94|508.94|514.52|508.52|0
1621259150000|2021-05-17 13:45:50|514.37|508.37|514.71|508.71|514.81|508.81|514.37|508.37|0
1621259160000|2021-05-17 13:46:00|514.72|508.72|515.05|509.05|515.05|509.05|514.72|508.72|0
1621259170000|2021-05-17 13:46:10|515.14|509.14|515.71|509.71|515.87|509.87|515.14|509.14|0
1621259180000|2021-05-17 13:46:20|515.7|509.7|516.02|510.02|516.02|510.02|515.7|509.7|0
1621259190000|2021-05-17 13:46:30|516.11|510.11|516.31|510.31|516.33|510.33|516.11|510.11|0
1621259200000|2021-05-17 13:46:40|516.32|510.32|516.46|510.46|516.46|510.46|516.32|510.32|0
1621259210000|2021-05-17 13:46:50|516.55|510.55|516.59|510.59|516.59|510.59|516.25|510.25|0
1621259220000|2021-05-17 13:47:00|516.72|510.72|517.19|511.19|517.19|511.19|516.7|510.7|0
1621259230000|2021-05-17 13:47:10|517.22|511.22|516.78|510.78|517.23|511.23|516.78|510.78|0
1621259240000|2021-05-17 13:47:20|516.58|510.58|516.62|510.62|516.62|510.62|516.44|510.44|0
1621259250000|2021-05-17 13:47:30|516.64|510.64|517|511|517|511|516.64|510.64|0
1621259260000|2021-05-17 13:47:40|516.96|510.96|516.85|510.85|517.19|511.19|516.85|510.85|0
1621259270000|2021-05-17 13:47:50|516.75|510.75|516.9|510.9|516.9|510.9|516.75|510.75|0
1621259280000|2021-05-17 13:48:00|516.92|510.92|517.24|511.24|517.24|511.24|516.92|510.92|0
1621259290000|2021-05-17 13:48:10|517.33|511.33|517.48|511.48|517.51|511.51|517.33|511.33|0
1621259300000|2021-05-17 13:48:20|517.45|511.45|517.31|511.31|517.45|511.45|517.31|511.31|0
1621259310000|2021-05-17 13:48:30|517.02|511.02|516.88|510.88|517.02|511.02|516.85|510.85|0
1621259320000|2021-05-17 13:48:40|516.79|510.79|516.14|510.14|516.79|510.79|516.11|510.11|0
1621259330000|2021-05-17 13:48:50|516.12|510.12|515.76|509.76|516.12|510.12|515.71|509.71|0
1621259340000|2021-05-17 13:49:00|515.58|509.58|515.24|509.24|515.58|509.58|515.23|509.23|0
1621259350000|2021-05-17 13:49:10|515.25|509.25|515.67|509.67|515.67|509.67|515.21|509.21|0
1621259360000|2021-05-17 13:49:20|515.65|509.65|515.63|509.63|515.69|509.69|515.63|509.63|0
1621259370000|2021-05-17 13:49:30|515.86|509.86|516.29|510.29|516.29|510.29|515.86|509.86|0
1621259380000|2021-05-17 13:49:40|516.25|510.25|516.19|510.19|516.28|510.28|516.18|510.18|0
1621259390000|2021-05-17 13:49:50|516.28|510.28|516.06|510.06|516.28|510.28|516.06|510.06|0
1621259400000|2021-05-17 13:50:00|516.09|510.09|516.26|510.26|516.26|510.26|516.08|510.08|0
1621259410000|2021-05-17 13:50:10|516.3|510.3|517.41|511.41|517.41|511.41|516.3|510.3|0
1621259420000|2021-05-17 13:50:20|517.47|511.47|518.03|512.03|518.09|512.09|517.47|511.47|0
1621259430000|2021-05-17 13:50:30|518|512|517.28|511.28|518|512|517.28|511.28|0
1621259440000|2021-05-17 13:50:40|517.27|511.27|516.98|510.98|517.27|511.27|516.98|510.98|0
1621259450000|2021-05-17 13:50:50|516.83|510.83|516.63|510.63|516.83|510.83|516.63|510.63|0
1621259460000|2021-05-17 13:51:00|516.62|510.62|517.17|511.17|517.17|511.17|516.62|510.62|0
1621259470000|2021-05-17 13:51:10|517.15|511.15|517.32|511.32|517.43|511.43|517.15|511.15|0
1621259480000|2021-05-17 13:51:20|517.27|511.27|517.23|511.23|517.33|511.33|517.23|511.23|0
1621259490000|2021-05-17 13:51:30|517.19|511.19|517.45|511.45|517.45|511.45|517.19|511.19|0
1621259500000|2021-05-17 13:51:40|517.54|511.54|516.43|510.43|517.58|511.58|516.43|510.43|0
1621259510000|2021-05-17 13:51:50|516.52|510.52|515.65|509.65|516.57|510.57|515.65|509.65|0
1621259520000|2021-05-17 13:52:00|515.62|509.62|514.55|508.55|515.62|509.62|514.18|508.18|0
1621259530000|2021-05-17 13:52:10|514.45|508.45|514.33|508.33|514.45|508.45|514.32|508.32|0
1621259540000|2021-05-17 13:52:20|514.19|508.19|513.99|507.99|514.19|508.19|513.99|507.99|0
1621259550000|2021-05-17 13:52:30|514.08|508.08|513.69|507.69|514.08|508.08|513.68|507.68|0
1621259560000|2021-05-17 13:52:40|513.46|507.46|513.49|507.49|513.5|507.5|513.43|507.43|0
1621259570000|2021-05-17 13:52:50|513.59|507.59|513.47|507.47|513.59|507.59|513.43|507.43|0
1621259580000|2021-05-17 13:53:00|513.46|507.46|512.8|506.8|513.46|507.46|512.8|506.8|0
1621259590000|2021-05-17 13:53:10|512.29|506.29|512.01|506.01|512.29|506.29|511.94|505.94|0
1621259600000|2021-05-17 13:53:20|512.04|506.04|511.72|505.72|512.19|506.19|511.72|505.72|0
1621259610000|2021-05-17 13:53:30|511.69|505.69|511.63|505.63|511.78|505.78|511.63|505.63|0
1621259620000|2021-05-17 13:53:40|511.82|505.82|512.06|506.06|512.12|506.12|511.82|505.82|0
1621259630000|2021-05-17 13:53:50|512.04|506.04|512.61|506.61|512.71|506.71|512.04|506.04|0
1621259640000|2021-05-17 13:54:00|512.62|506.62|513.56|507.56|513.81|507.81|512.62|506.62|0
1621259650000|2021-05-17 13:54:10|513.62|507.62|513.48|507.48|513.62|507.62|513.27|507.27|0
1621259660000|2021-05-17 13:54:20|513.71|507.71|513.86|507.86|513.88|507.88|513.69|507.69|0
1621259670000|2021-05-17 13:54:30|513.87|507.87|514.17|508.17|514.17|508.17|513.87|507.87|0
1621259680000|2021-05-17 13:54:40|514.22|508.22|514.24|508.24|514.24|508.24|513.97|507.97|0
1621259690000|2021-05-17 13:54:50|514.2|508.2|513.91|507.91|514.29|508.29|513.91|507.91|0
1621259700000|2021-05-17 13:55:00|513.92|507.92|512.79|506.79|513.92|507.92|512.79|506.79|0
1621259710000|2021-05-17 13:55:10|512.8|506.8|512.82|506.82|512.82|506.82|512.78|506.78|0
1621259720000|2021-05-17 13:55:20|512.83|506.83|513.39|507.39|513.51|507.51|512.83|506.83|0
1621259730000|2021-05-17 13:55:30|513.44|507.44|513.61|507.61|513.61|507.61|513.36|507.36|0
1621259740000|2021-05-17 13:55:40|514.13|508.13|514.15|508.15|514.15|508.15|514.13|508.13|0
1621259750000|2021-05-17 13:55:50|514.16|508.16|513.63|507.63|514.16|508.16|513.63|507.63|0
1621259760000|2021-05-17 13:56:00|513.64|507.64|514.1|508.1|514.1|508.1|513.64|507.64|0
1621259770000|2021-05-17 13:56:10|514.04|508.04|513.46|507.46|514.04|508.04|513.46|507.46|0
1621259780000|2021-05-17 13:56:20|513.45|507.45|513.35|507.35|513.45|507.45|513.35|507.35|0
1621259790000|2021-05-17 13:56:30|513.31|507.31|512.94|506.94|513.31|507.31|512.94|506.94|0
1621259800000|2021-05-17 13:56:40|512.95|506.95|512.83|506.83|513.09|507.09|512.83|506.83|0
1621259810000|2021-05-17 13:56:50|512.92|506.92|513.05|507.05|513.09|507.09|512.92|506.92|0
1621259820000|2021-05-17 13:57:00|513.16|507.16|513.11|507.11|513.16|507.16|513.1|507.1|0
1621259830000|2021-05-17 13:57:10|513.15|507.15|513.56|507.56|513.56|507.56|513.15|507.15|0
1621259840000|2021-05-17 13:57:20|513.57|507.57|513.65|507.65|513.8|507.8|513.52|507.52|0
1621259850000|2021-05-17 13:57:30|513.72|507.72|513.51|507.51|513.72|507.72|513.51|507.51|0
1621259860000|2021-05-17 13:57:40|513.52|507.52|513.4|507.4|513.62|507.62|513.4|507.4|0
1621259870000|2021-05-17 13:57:50|513.33|507.33|513.37|507.37|513.48|507.48|513.33|507.33|0
1621259880000|2021-05-17 13:58:00|513.22|507.22|513.07|507.07|513.22|507.22|513.07|507.07|0
1621259890000|2021-05-17 13:58:10|513.14|507.14|512.67|506.67|513.14|507.14|512.61|506.61|0
1621259900000|2021-05-17 13:58:20|512.58|506.58|512.54|506.54|512.63|506.63|512.51|506.51|0
1621259910000|2021-05-17 13:58:30|512.51|506.51|513.06|507.06|513.07|507.07|512.45|506.45|0
1621259920000|2021-05-17 13:58:40|513.04|507.04|513.12|507.12|513.17|507.17|513.04|507.04|0
1621259930000|2021-05-17 13:58:50|513.19|507.19|513.49|507.49|513.49|507.49|513.19|507.19|0
1621259940000|2021-05-17 13:59:00|513.58|507.58|513.29|507.29|513.68|507.68|513.29|507.29|0
1621259950000|2021-05-17 13:59:10|513.38|507.38|513.35|507.35|513.38|507.38|513.34|507.34|0
1621259960000|2021-05-17 13:59:20|513.34|507.34|513.67|507.67|513.67|507.67|513.34|507.34|0
1621259970000|2021-05-17 13:59:30|513.58|507.58|513.58|507.58|513.58|507.58|513.58|507.58|0
1621259980000|2021-05-17 13:59:40|513.77|507.77|513.58|507.58|513.79|507.79|513.56|507.56|0
1621259990000|2021-05-17 13:59:50|513.6|507.6|513.5|507.5|513.69|507.69|513.5|507.5|0
1621260000000|2021-05-17 14:00:00|513.54|507.54|513.18|507.18|513.54|507.54|513.17|507.17|0
1621260010000|2021-05-17 14:00:10|513.06|507.06|512.94|506.94|513.06|507.06|512.94|506.94|0
1621260020000|2021-05-17 14:00:20|512.89|506.89|513.4|507.4|513.54|507.54|512.89|506.89|0
1621260030000|2021-05-17 14:00:30|513.38|507.38|513.19|507.19|513.38|507.38|513.17|507.17|0
1621260040000|2021-05-17 14:00:40|513.1|507.1|513.26|507.26|513.29|507.29|513.1|507.1|0
1621260050000|2021-05-17 14:00:50|513.17|507.17|512.68|506.68|513.22|507.22|512.68|506.68|0
1621260060000|2021-05-17 14:01:00|512.66|506.66|512.1|506.1|512.66|506.66|512.1|506.1|0
1621260070000|2021-05-17 14:01:10|512.2|506.2|511.63|505.63|512.2|506.2|511.55|505.55|0
1621260080000|2021-05-17 14:01:20|511.71|505.71|512.29|506.29|512.29|506.29|511.66|505.66|0
1621260090000|2021-05-17 14:01:30|512.37|506.37|512.42|506.42|512.45|506.45|512.34|506.34|0
1621260100000|2021-05-17 14:01:40|512.4|506.4|512.15|506.15|512.4|506.4|512.15|506.15|0
1621260110000|2021-05-17 14:01:50|512.03|506.03|511.91|505.91|512.06|506.06|511.91|505.91|0
1621260120000|2021-05-17 14:02:00|512.01|506.01|512.3|506.3|512.3|506.3|511.85|505.85|0
1621260130000|2021-05-17 14:02:10|512.01|506.01|511.95|505.95|512.01|506.01|511.92|505.92|0
1621260140000|2021-05-17 14:02:20|511.92|505.92|512.02|506.02|512.02|506.02|511.86|505.86|0
1621260150000|2021-05-17 14:02:30|512.11|506.11|511.93|505.93|512.34|506.34|511.93|505.93|0
1621260160000|2021-05-17 14:02:40|511.87|505.87|511.28|505.28|511.87|505.87|511.28|505.28|0
1621260170000|2021-05-17 14:02:50|511.19|505.19|511.26|505.26|511.3|505.3|510.98|504.98|0
1621260180000|2021-05-17 14:03:00|511.22|505.22|511.27|505.27|511.27|505.27|511.17|505.17|0
1621260190000|2021-05-17 14:03:10|511.31|505.31|511.12|505.12|511.31|505.31|511.12|505.12|0
1621260200000|2021-05-17 14:03:20|511.05|505.05|511|505|511.05|505.05|510.99|504.99|0
1621260210000|2021-05-17 14:03:30|510.98|504.98|511|505|511.13|505.13|510.98|504.98|0
1621260220000|2021-05-17 14:03:40|510.98|504.98|511.64|505.64|511.68|505.68|510.98|504.98|0
1621260230000|2021-05-17 14:03:50|511.66|505.66|512|506|512|506|511.65|505.65|0
1621260240000|2021-05-17 14:04:00|512.01|506.01|511.84|505.84|512.03|506.03|511.84|505.84|0
1621260250000|2021-05-17 14:04:10|511.8|505.8|511.58|505.58|511.8|505.8|511.58|505.58|0
1621260260000|2021-05-17 14:04:20|511.6|505.6|511.33|505.33|511.6|505.6|511.25|505.25|0
1621260270000|2021-05-17 14:04:30|511.3|505.3|511.66|505.66|511.84|505.84|511.3|505.3|0
1621260280000|2021-05-17 14:04:40|511.71|505.71|511.66|505.66|511.71|505.71|511.64|505.64|0
1621260290000|2021-05-17 14:04:50|511.69|505.69|511.53|505.53|511.69|505.69|511.5|505.5|0
1621260300000|2021-05-17 14:05:00|511.54|505.54|511.88|505.88|511.88|505.88|511.54|505.54|0
1621260310000|2021-05-17 14:05:10|511.91|505.91|512.49|506.49|512.49|506.49|511.91|505.91|0
1621260320000|2021-05-17 14:05:20|512.57|506.57|512.84|506.84|512.84|506.84|512.48|506.48|0
1621260330000|2021-05-17 14:05:30|513.04|507.04|513.61|507.61|513.62|507.62|513.04|507.04|0
1621260340000|2021-05-17 14:05:40|513.64|507.64|514.43|508.43|514.43|508.43|513.64|507.64|0
1621260350000|2021-05-17 14:05:50|514.5|508.5|514.54|508.54|514.54|508.54|514.49|508.49|0
1621260360000|2021-05-17 14:06:00|514.53|508.53|514.62|508.62|514.65|508.65|514.37|508.37|0
1621260370000|2021-05-17 14:06:10|514.71|508.71|515.01|509.01|515.01|509.01|514.71|508.71|0
1621260380000|2021-05-17 14:06:20|515.08|509.08|515.29|509.29|515.29|509.29|515.08|509.08|0
1621260390000|2021-05-17 14:06:30|515.27|509.27|514.82|508.82|515.37|509.37|514.82|508.82|0
1621260400000|2021-05-17 14:06:40|514.92|508.92|515.15|509.15|515.16|509.16|514.92|508.92|0
1621260410000|2021-05-17 14:06:50|515.13|509.13|515.57|509.57|515.65|509.65|515.13|509.13|0
1621260420000|2021-05-17 14:07:00|515.56|509.56|515.54|509.54|515.57|509.57|515.54|509.54|0
1621260430000|2021-05-17 14:07:10|515.67|509.67|515.6|509.6|515.68|509.68|515.41|509.41|0
1621260440000|2021-05-17 14:07:20|515.64|509.64|515.72|509.72|515.72|509.72|515.64|509.64|0
1621260450000|2021-05-17 14:07:30|515.81|509.81|515.66|509.66|515.86|509.86|515.66|509.66|0
1621260460000|2021-05-17 14:07:40|515.64|509.64|515.74|509.74|515.74|509.74|515.64|509.64|0
1621260470000|2021-05-17 14:07:50|515.77|509.77|515.89|509.89|515.89|509.89|515.77|509.77|0
1621260480000|2021-05-17 14:08:00|516.03|510.03|516.02|510.02|516.06|510.06|515.98|509.98|0
1621260490000|2021-05-17 14:08:10|516.15|510.15|516.62|510.62|516.62|510.62|516.15|510.15|0
1621260500000|2021-05-17 14:08:20|516.73|510.73|516.77|510.77|516.83|510.83|516.73|510.73|0
1621260510000|2021-05-17 14:08:30|516.8|510.8|516.89|510.89|516.92|510.92|516.79|510.79|0
1621260520000|2021-05-17 14:08:40|516.55|510.55|516.73|510.73|516.83|510.83|516.46|510.46|0
1621260530000|2021-05-17 14:08:50|516.95|510.95|517.32|511.32|517.32|511.32|516.95|510.95|0
1621260540000|2021-05-17 14:09:00|517.31|511.31|517.15|511.15|517.41|511.41|517.15|511.15|0
1621260550000|2021-05-17 14:09:10|517.17|511.17|517.05|511.05|517.17|511.17|517.02|511.02|0
1621260560000|2021-05-17 14:09:20|517.06|511.06|516.89|510.89|517.17|511.17|516.89|510.89|0
1621260570000|2021-05-17 14:09:30|516.92|510.92|516.48|510.48|516.92|510.92|516.48|510.48|0
1621260580000|2021-05-17 14:09:40|516.5|510.5|516.41|510.41|516.51|510.51|516.41|510.41|0
1621260590000|2021-05-17 14:09:50|516.4|510.4|516.12|510.12|516.4|510.4|516.06|510.06|0
1621260600000|2021-05-17 14:10:00|516.16|510.16|516.1|510.1|516.2|510.2|516.08|510.08|0
1621260610000|2021-05-17 14:10:10|515.92|509.92|515.94|509.94|515.94|509.94|515.71|509.71|0
1621260620000|2021-05-17 14:10:20|515.95|509.95|516.13|510.13|516.17|510.17|515.95|509.95|0
1621260630000|2021-05-17 14:10:30|516.01|510.01|515.56|509.56|516.11|510.11|515.56|509.56|0
1621260640000|2021-05-17 14:10:40|515.47|509.47|515.35|509.35|515.53|509.53|515.35|509.35|0
1621260650000|2021-05-17 14:10:50|515.55|509.55|515.65|509.65|515.66|509.66|515.55|509.55|0
1621260660000|2021-05-17 14:11:00|515.64|509.64|515.6|509.6|515.64|509.64|515.51|509.51|0
1621260670000|2021-05-17 14:11:10|515.56|509.56|516.01|510.01|516.02|510.02|515.56|509.56|0
1621260680000|2021-05-17 14:11:20|516.04|510.04|516.83|510.83|516.91|510.91|516.04|510.04|0
1621260690000|2021-05-17 14:11:30|516.82|510.82|516.7|510.7|516.82|510.82|516.7|510.7|0
1621260700000|2021-05-17 14:11:40|516.74|510.74|516.61|510.61|516.74|510.74|516.56|510.56|0
1621260710000|2021-05-17 14:11:50|516.57|510.57|516.62|510.62|516.63|510.63|516.39|510.39|0
1621260720000|2021-05-17 14:12:00|516.63|510.63|517.31|511.31|517.31|511.31|516.53|510.53|0
1621260730000|2021-05-17 14:12:10|517.49|511.49|517.59|511.59|517.59|511.59|517.44|511.44|0
1621260740000|2021-05-17 14:12:20|517.57|511.57|517.59|511.59|517.59|511.59|517.57|511.57|0
1621260750000|2021-05-17 14:12:30|517.64|511.64|517.98|511.98|517.98|511.98|517.64|511.64|0
1621260760000|2021-05-17 14:12:40|518.01|512.01|518.02|512.02|518.04|512.04|517.92|511.92|0
1621260770000|2021-05-17 14:12:50|518.01|512.01|517.9|511.9|518.03|512.03|517.9|511.9|0
1621260780000|2021-05-17 14:13:00|517.88|511.88|518.03|512.03|518.03|512.03|517.88|511.88|0
1621260790000|2021-05-17 14:13:10|518.14|512.14|518.14|512.14|518.14|512.14|518.13|512.13|0
1621260800000|2021-05-17 14:13:20|518.24|512.24|518.25|512.25|518.25|512.25|518.15|512.15|0
1621260810000|2021-05-17 14:13:30|518.26|512.26|518.58|512.58|518.58|512.58|518.22|512.22|0
1621260820000|2021-05-17 14:13:40|518.49|512.49|518.49|512.49|518.54|512.54|518.49|512.49|0
1621260830000|2021-05-17 14:13:50|518.55|512.55|518.56|512.56|518.57|512.57|518.39|512.39|0
1621260840000|2021-05-17 14:14:00|518.57|512.57|518.61|512.61|518.61|512.61|518.57|512.57|0
1621260850000|2021-05-17 14:14:10|518.62|512.62|518.77|512.77|518.77|512.77|518.6|512.6|0
1621260860000|2021-05-17 14:14:20|518.75|512.75|518.72|512.72|518.75|512.75|518.64|512.64|0
1621260870000|2021-05-17 14:14:30|518.81|512.81|518.58|512.58|518.81|512.81|518.58|512.58|0
1621260880000|2021-05-17 14:14:40|518.51|512.51|518.45|512.45|518.51|512.51|518.41|512.41|0
1621260890000|2021-05-17 14:14:50|518.27|512.27|518.49|512.49|518.49|512.49|518.27|512.27|0
1621260900000|2021-05-17 14:15:00|518.48|512.48|518.18|512.18|518.48|512.48|518.14|512.14|0
1621260910000|2021-05-17 14:15:10|518.08|512.08|517.55|511.55|518.08|512.08|517.55|511.55|0
1621260920000|2021-05-17 14:15:20|517.52|511.52|517.36|511.36|517.57|511.57|517.36|511.36|0
1621260930000|2021-05-17 14:15:30|517.01|511.01|517.39|511.39|517.39|511.39|517.01|511.01|0
1621260940000|2021-05-17 14:15:40|517.61|511.61|517.8|511.8|517.8|511.8|517.61|511.61|0
1621260950000|2021-05-17 14:15:50|517.79|511.79|518.09|512.09|518.09|512.09|517.79|511.79|0
1621260960000|2021-05-17 14:16:00|518.1|512.1|518.47|512.47|518.47|512.47|518.09|512.09|0
1621260970000|2021-05-17 14:16:10|518.52|512.52|518.59|512.59|518.65|512.65|518.5|512.5|0
1621260980000|2021-05-17 14:16:20|518.47|512.47|518.51|512.51|518.7|512.7|518.47|512.47|0
1621260990000|2021-05-17 14:16:30|518.7|512.7|518.64|512.64|518.73|512.73|518.64|512.64|0
1621261000000|2021-05-17 14:16:40|518.62|512.62|518.25|512.25|518.62|512.62|518.25|512.25|0
1621261010000|2021-05-17 14:16:50|518.26|512.26|518.8|512.8|518.8|512.8|518.26|512.26|0
1621261020000|2021-05-17 14:17:00|519.02|513.02|519.52|513.52|519.52|513.52|519.02|513.02|0
1621261030000|2021-05-17 14:17:10|519.58|513.58|519.35|513.35|519.6|513.6|519.35|513.35|0
1621261040000|2021-05-17 14:17:20|519.34|513.34|519.49|513.49|519.49|513.49|519.33|513.33|0
1621261050000|2021-05-17 14:17:30|519.47|513.47|519.83|513.83|519.83|513.83|519.47|513.47|0
1621261060000|2021-05-17 14:17:40|519.82|513.82|519.72|513.72|519.82|513.82|519.7|513.7|0
1621261070000|2021-05-17 14:17:50|519.73|513.73|519.61|513.61|519.76|513.76|519.61|513.61|0
1621261080000|2021-05-17 14:18:00|519.6|513.6|519.41|513.41|519.6|513.6|519.39|513.39|0
1621261090000|2021-05-17 14:18:10|519.36|513.36|519.37|513.37|519.38|513.38|519.36|513.36|0
1621261100000|2021-05-17 14:18:20|519.41|513.41|519.42|513.42|519.44|513.44|519.4|513.4|0
1621261110000|2021-05-17 14:18:30|519.3|513.3|519.39|513.39|519.5|513.5|519.3|513.3|0
1621261120000|2021-05-17 14:18:40|519.4|513.4|519.41|513.41|519.41|513.41|519.4|513.4|0
1621261130000|2021-05-17 14:18:50|519.4|513.4|519.66|513.66|519.68|513.68|519.4|513.4|0
1621261140000|2021-05-17 14:19:00|519.65|513.65|520.35|514.35|520.35|514.35|519.47|513.47|0
1621261150000|2021-05-17 14:19:10|520.39|514.39|519.6|513.6|520.39|514.39|519.6|513.6|0
1621261160000|2021-05-17 14:19:20|519.7|513.7|519.77|513.77|519.96|513.96|519.7|513.7|0
1621261170000|2021-05-17 14:19:30|519.81|513.81|519.76|513.76|519.81|513.81|519.73|513.73|0
1621261180000|2021-05-17 14:19:40|519.86|513.86|520.52|514.52|520.52|514.52|519.85|513.85|0
1621261190000|2021-05-17 14:19:50|520.54|514.54|520.72|514.72|520.72|514.72|520.53|514.53|0
1621261200000|2021-05-17 14:20:00|520.76|514.76|521|515|521|515|520.76|514.76|0
1621261210000|2021-05-17 14:20:10|521.03|515.03|521.25|515.25|521.47|515.47|521.03|515.03|0
1621261220000|2021-05-17 14:20:20|521.27|515.27|521.75|515.75|521.75|515.75|521.27|515.27|0
1621261230000|2021-05-17 14:20:30|521.76|515.76|521.79|515.79|521.86|515.86|521.65|515.65|0
1621261240000|2021-05-17 14:20:40|521.78|515.78|522.12|516.12|522.12|516.12|521.78|515.78|0
1621261250000|2021-05-17 14:20:50|522.13|516.13|521.9|515.9|522.13|516.13|521.85|515.85|0
1621261260000|2021-05-17 14:21:00|521.89|515.89|521.82|515.82|521.89|515.89|521.81|515.81|0
1621261270000|2021-05-17 14:21:10|521.7|515.7|521.92|515.92|521.92|515.92|521.7|515.7|0
1621261280000|2021-05-17 14:21:20|521.89|515.89|522.29|516.29|522.29|516.29|521.89|515.89|0
1621261290000|2021-05-17 14:21:30|522.38|516.38|522.42|516.42|522.42|516.42|522.23|516.23|0
1621261300000|2021-05-17 14:21:40|522.41|516.41|522.31|516.31|522.46|516.46|522.31|516.31|0
1621261310000|2021-05-17 14:21:50|522.12|516.12|522.18|516.18|522.18|516.18|522.12|516.12|0
1621261320000|2021-05-17 14:22:00|522.06|516.06|522.12|516.12|522.12|516.12|522.05|516.05|0
1621261330000|2021-05-17 14:22:10|522.1|516.1|522.3|516.3|522.36|516.36|522.1|516.1|0
1621261340000|2021-05-17 14:22:20|522.27|516.27|522.04|516.04|522.29|516.29|522.04|516.04|0
1621261350000|2021-05-17 14:22:30|521.8|515.8|521.01|515.01|521.8|515.8|520.92|514.92|0
1621261360000|2021-05-17 14:22:40|520.98|514.98|520.52|514.52|520.98|514.98|520.46|514.46|0
1621261370000|2021-05-17 14:22:50|520.48|514.48|520.63|514.63|520.63|514.63|520.48|514.48|0
1621261380000|2021-05-17 14:23:00|520.88|514.88|520.84|514.84|520.88|514.88|520.76|514.76|0
1621261390000|2021-05-17 14:23:10|520.83|514.83|520.58|514.58|520.83|514.83|520.48|514.48|0
1621261400000|2021-05-17 14:23:20|520.52|514.52|520.29|514.29|520.52|514.52|520.29|514.29|0
1621261410000|2021-05-17 14:23:30|520.26|514.26|520.26|514.26|520.26|514.26|520.26|514.26|0
1621261420000|2021-05-17 14:23:40|520.29|514.29|520.26|514.26|520.29|514.29|520.24|514.24|0
1621261430000|2021-05-17 14:23:50|520.46|514.46|520.43|514.43|520.46|514.46|520.43|514.43|0
1621261440000|2021-05-17 14:24:00|520.44|514.44|520.79|514.79|520.79|514.79|520.44|514.44|0
1621261450000|2021-05-17 14:24:10|520.87|514.87|520.78|514.78|520.91|514.91|520.68|514.68|0
1621261460000|2021-05-17 14:24:20|520.77|514.77|520.75|514.75|520.77|514.77|520.74|514.74|0
1621261470000|2021-05-17 14:24:30|520.77|514.77|520.94|514.94|520.95|514.95|520.77|514.77|0
1621261480000|2021-05-17 14:24:40|521.13|515.13|521.13|515.13|521.13|515.13|521.13|515.13|0
1621261490000|2021-05-17 14:24:50|521.14|515.14|521.22|515.22|521.34|515.34|521.14|515.14|0
1621261500000|2021-05-17 14:25:00|521.23|515.23|521.25|515.25|521.25|515.25|521.23|515.23|0
1621261510000|2021-05-17 14:25:10|521.26|515.26|521.55|515.55|521.55|515.55|521.2|515.2|0
1621261520000|2021-05-17 14:25:20|521.63|515.63|521.61|515.61|521.65|515.65|521.61|515.61|0
1621261530000|2021-05-17 14:25:30|521.59|515.59|521.69|515.69|521.69|515.69|521.59|515.59|0
1621261540000|2021-05-17 14:25:40|521.88|515.88|521.91|515.91|521.91|515.91|521.88|515.88|0
1621261550000|2021-05-17 14:25:50|522.06|516.06|522.07|516.07|522.21|516.21|521.99|515.99|0
1621261560000|2021-05-17 14:26:00|522.05|516.05|522.15|516.15|522.27|516.27|522.03|516.03|0
1621261570000|2021-05-17 14:26:10|522.16|516.16|522.16|516.16|522.16|516.16|522.16|516.16|0
1621261580000|2021-05-17 14:26:20|522.15|516.15|522.18|516.18|522.18|516.18|522.15|516.15|0
1621261590000|2021-05-17 14:26:30|522.15|516.15|521.55|515.55|522.15|516.15|521.55|515.55|0
1621261600000|2021-05-17 14:26:40|521.44|515.44|520.96|514.96|521.44|515.44|520.94|514.94|0
1621261610000|2021-05-17 14:26:50|520.94|514.94|520.88|514.88|520.94|514.94|520.88|514.88|0
1621261620000|2021-05-17 14:27:00|520.95|514.95|520.89|514.89|521.05|515.05|520.89|514.89|0
1621261630000|2021-05-17 14:27:10|520.8|514.8|520.82|514.82|520.85|514.85|520.79|514.79|0
1621261640000|2021-05-17 14:27:20|520.79|514.79|520.61|514.61|520.79|514.79|520.57|514.57|0
1621261650000|2021-05-17 14:27:30|520.56|514.56|520.38|514.38|520.57|514.57|520.38|514.38|0
1621261660000|2021-05-17 14:27:40|519.92|513.92|519.78|513.78|519.92|513.92|519.78|513.78|0
1621261670000|2021-05-17 14:27:50|519.77|513.77|519.89|513.89|519.98|513.98|519.65|513.65|0
1621261680000|2021-05-17 14:28:00|519.82|513.82|520.01|514.01|520.2|514.2|519.82|513.82|0
1621261690000|2021-05-17 14:28:10|520.16|514.16|520.18|514.18|520.27|514.27|520.16|514.16|0
1621261700000|2021-05-17 14:28:20|520.17|514.17|520.18|514.18|520.18|514.18|520.15|514.15|0
1621261710000|2021-05-17 14:28:30|520.14|514.14|520.03|514.03|520.14|514.14|519.94|513.94|0
1621261720000|2021-05-17 14:28:40|519.99|513.99|519.76|513.76|520.05|514.05|519.76|513.76|0
1621261730000|2021-05-17 14:28:50|519.77|513.77|519.53|513.53|519.77|513.77|519.52|513.52|0
1621261740000|2021-05-17 14:29:00|519.52|513.52|519.52|513.52|519.52|513.52|519.39|513.39|0
1621261750000|2021-05-17 14:29:10|519.49|513.49|519.49|513.49|519.59|513.59|519.48|513.48|0
1621261760000|2021-05-17 14:29:20|519.71|513.71|519.72|513.72|519.82|513.82|519.69|513.69|0
1621261770000|2021-05-17 14:29:30|519.55|513.55|519.47|513.47|519.56|513.56|519.47|513.47|0
1621261780000|2021-05-17 14:29:40|519.44|513.44|518.81|512.81|519.44|513.44|518.81|512.81|0
1621261790000|2021-05-17 14:29:50|518.42|512.42|517.46|511.46|518.42|512.42|517.46|511.46|0
1621261800000|2021-05-17 14:30:00|517.55|511.55|517.47|511.47|517.55|511.55|517.35|511.35|0
1621261810000|2021-05-17 14:30:10|517.54|511.54|516.84|510.84|517.54|511.54|516.84|510.84|0
1621261820000|2021-05-17 14:30:20|516.79|510.79|517.07|511.07|517.07|511.07|516.79|510.79|0
1621261830000|2021-05-17 14:30:30|517.06|511.06|517.16|511.16|517.2|511.2|516.98|510.98|0
1621261840000|2021-05-17 14:30:40|517.11|511.11|516.85|510.85|517.11|511.11|516.68|510.68|0
1621261850000|2021-05-17 14:30:50|516.84|510.84|516.76|510.76|516.84|510.84|516.72|510.72|0
1621261860000|2021-05-17 14:31:00|516.77|510.77|516.74|510.74|516.9|510.9|516.74|510.74|0
1621261870000|2021-05-17 14:31:10|516.75|510.75|517.18|511.18|517.19|511.19|516.75|510.75|0
1621261880000|2021-05-17 14:31:20|517.05|511.05|517.07|511.07|517.07|511.07|516.78|510.78|0
1621261890000|2021-05-17 14:31:30|516.99|510.99|517.17|511.17|517.17|511.17|516.94|510.94|0
1621261900000|2021-05-17 14:31:40|517.16|511.16|516.98|510.98|517.16|511.16|516.95|510.95|0
1621261910000|2021-05-17 14:31:50|516.99|510.99|516.86|510.86|517|511|516.7|510.7|0
1621261920000|2021-05-17 14:32:00|516.94|510.94|517.17|511.17|517.17|511.17|516.94|510.94|0
1621261930000|2021-05-17 14:32:10|517.08|511.08|516.78|510.78|517.09|511.09|516.78|510.78|0
1621261940000|2021-05-17 14:32:20|516.48|510.48|516.19|510.19|516.48|510.48|516.18|510.18|0
1621261950000|2021-05-17 14:32:30|516.18|510.18|515.93|509.93|516.18|510.18|515.93|509.93|0
1621261960000|2021-05-17 14:32:40|515.94|509.94|516.01|510.01|516.02|510.02|515.94|509.94|0
1621261970000|2021-05-17 14:32:50|516.11|510.11|516.28|510.28|516.28|510.28|516.11|510.11|0
1621261980000|2021-05-17 14:33:00|516.29|510.29|516.21|510.21|516.29|510.29|516.21|510.21|0
1621261990000|2021-05-17 14:33:10|516.19|510.19|516.01|510.01|516.19|510.19|516.01|510.01|0
1621262000000|2021-05-17 14:33:20|516.1|510.1|516.1|510.1|516.1|510.1|516.1|510.1|0
1621262010000|2021-05-17 14:33:30|516.01|510.01|516.31|510.31|516.31|510.31|516.01|510.01|0
1621262020000|2021-05-17 14:33:40|516.23|510.23|516.16|510.16|516.23|510.23|516.11|510.11|0
1621262030000|2021-05-17 14:33:50|516.09|510.09|516.03|510.03|516.09|510.09|516.03|510.03|0
1621262040000|2021-05-17 14:34:00|515.85|509.85|515.75|509.75|515.85|509.85|515.74|509.74|0
1621262050000|2021-05-17 14:34:10|515.76|509.76|516.11|510.11|516.11|510.11|515.73|509.73|0
1621262060000|2021-05-17 14:34:20|516.14|510.14|516.62|510.62|516.62|510.62|516.14|510.14|0
1621262070000|2021-05-17 14:34:30|516.65|510.65|516.38|510.38|516.65|510.65|516.34|510.34|0
1621262080000|2021-05-17 14:34:40|516.39|510.39|516.18|510.18|516.43|510.43|516.18|510.18|0
1621262090000|2021-05-17 14:34:50|516|510|515.91|509.91|516.01|510.01|515.91|509.91|0
1621262100000|2021-05-17 14:35:00|515.82|509.82|515.84|509.84|515.89|509.89|515.82|509.82|0
1621262110000|2021-05-17 14:35:10|515.85|509.85|515.82|509.82|515.85|509.85|515.82|509.82|0
1621262120000|2021-05-17 14:35:20|515.83|509.83|516.11|510.11|516.22|510.22|515.83|509.83|0
1621262130000|2021-05-17 14:35:30|516.09|510.09|515.97|509.97|516.09|510.09|515.9|509.9|0
1621262140000|2021-05-17 14:35:40|515.96|509.96|515.9|509.9|515.96|509.96|515.9|509.9|0
1621262150000|2021-05-17 14:35:50|515.97|509.97|516.13|510.13|516.13|510.13|515.97|509.97|0
1621262160000|2021-05-17 14:36:00|516.1|510.1|517.07|511.07|517.07|511.07|516.09|510.09|0
1621262170000|2021-05-17 14:36:10|517.21|511.21|517.27|511.27|517.31|511.31|517.21|511.21|0
1621262180000|2021-05-17 14:36:20|517.39|511.39|517.58|511.58|517.58|511.58|517.39|511.39|0
1621262190000|2021-05-17 14:36:30|517.68|511.68|517.85|511.85|517.94|511.94|517.68|511.68|0
1621262200000|2021-05-17 14:36:40|517.84|511.84|517.97|511.97|517.97|511.97|517.83|511.83|0
1621262210000|2021-05-17 14:36:50|518.06|512.06|518.38|512.38|518.38|512.38|518.03|512.03|0
1621262220000|2021-05-17 14:37:00|518.49|512.49|518.61|512.61|518.61|512.61|518.47|512.47|0
1621262230000|2021-05-17 14:37:10|518.63|512.63|518.59|512.59|518.63|512.63|518.43|512.43|0
1621262240000|2021-05-17 14:37:20|518.68|512.68|519.78|513.78|519.78|513.78|518.68|512.68|0
1621262250000|2021-05-17 14:37:30|519.84|513.84|519.82|513.82|519.98|513.98|519.82|513.82|0
1621262260000|2021-05-17 14:37:40|519.73|513.73|519.92|513.92|519.94|513.94|519.73|513.73|0
1621262270000|2021-05-17 14:37:50|519.88|513.88|520.11|514.11|520.11|514.11|519.88|513.88|0
1621262280000|2021-05-17 14:38:00|520.13|514.13|520.49|514.49|520.56|514.56|520.13|514.13|0
1621262290000|2021-05-17 14:38:10|520.43|514.43|520.62|514.62|520.62|514.62|520.43|514.43|0
1621262300000|2021-05-17 14:38:20|520.65|514.65|520.65|514.65|520.68|514.68|520.63|514.63|0
1621262310000|2021-05-17 14:38:30|520.64|514.64|521|515|521.01|515.01|520.64|514.64|0
1621262320000|2021-05-17 14:38:40|520.99|514.99|521.33|515.33|521.33|515.33|520.99|514.99|0
1621262330000|2021-05-17 14:38:50|521.09|515.09|521|515|521.09|515.09|520.81|514.81|0
1621262340000|2021-05-17 14:39:00|520.95|514.95|521.12|515.12|521.12|515.12|520.93|514.93|0
1621262350000|2021-05-17 14:39:10|521.1|515.1|520.94|514.94|521.15|515.15|520.94|514.94|0
1621262360000|2021-05-17 14:39:20|520.91|514.91|521.28|515.28|521.28|515.28|520.91|514.91|0
1621262370000|2021-05-17 14:39:30|521.32|515.32|521.23|515.23|521.32|515.32|521.21|515.21|0
1621262380000|2021-05-17 14:39:40|521.24|515.24|521.31|515.31|521.31|515.31|521.24|515.24|0
1621262390000|2021-05-17 14:39:50|521.33|515.33|521.19|515.19|521.35|515.35|521.19|515.19|0
1621262400000|2021-05-17 14:40:00|521.18|515.18|521.17|515.17|521.18|515.18|521.17|515.17|0
1621262410000|2021-05-17 14:40:10|521.18|515.18|521.12|515.12|521.21|515.21|521.12|515.12|0
1621262420000|2021-05-17 14:40:20|521.11|515.11|520.9|514.9|521.11|515.11|520.88|514.88|0
1621262430000|2021-05-17 14:40:30|520.8|514.8|520.62|514.62|520.83|514.83|520.62|514.62|0
1621262440000|2021-05-17 14:40:40|520.59|514.59|520.09|514.09|520.59|514.59|520.09|514.09|0
1621262450000|2021-05-17 14:40:50|520.07|514.07|519.86|513.86|520.07|514.07|519.86|513.86|0
1621262460000|2021-05-17 14:41:00|519.85|513.85|520.44|514.44|520.44|514.44|519.85|513.85|0
1621262470000|2021-05-17 14:41:10|520.45|514.45|520.68|514.68|520.68|514.68|520.45|514.45|0
1621262480000|2021-05-17 14:41:20|521.1|515.1|521.12|515.12|521.14|515.14|521.1|515.1|0
1621262490000|2021-05-17 14:41:30|521.03|515.03|521.82|515.82|521.82|515.82|521.03|515.03|0
1621262500000|2021-05-17 14:41:40|521.77|515.77|521.73|515.73|521.8|515.8|521.73|515.73|0
1621262510000|2021-05-17 14:41:50|521.53|515.53|521.54|515.54|521.54|515.54|521.45|515.45|0
1621262520000|2021-05-17 14:42:00|521.53|515.53|521.53|515.53|521.54|515.54|521.53|515.53|0
1621262530000|2021-05-17 14:42:10|521.43|515.43|521.95|515.95|521.95|515.95|521.33|515.33|0
1621262540000|2021-05-17 14:42:20|522.03|516.03|521.82|515.82|522.06|516.06|521.82|515.82|0
1621262550000|2021-05-17 14:42:30|521.89|515.89|521.63|515.63|521.89|515.89|521.5|515.5|0
1621262560000|2021-05-17 14:42:40|521.68|515.68|521.46|515.46|521.68|515.68|521.46|515.46|0
1621262570000|2021-05-17 14:42:50|521.45|515.45|521.59|515.59|521.66|515.66|521.34|515.34|0
1621262580000|2021-05-17 14:43:00|521.6|515.6|521.79|515.79|521.79|515.79|521.6|515.6|0
1621262590000|2021-05-17 14:43:10|521.88|515.88|522.11|516.11|522.18|516.18|521.88|515.88|0
1621262600000|2021-05-17 14:43:20|522.02|516.02|521.58|515.58|522.02|516.02|521.58|515.58|0
1621262610000|2021-05-17 14:43:30|521.64|515.64|521.46|515.46|521.65|515.65|521.46|515.46|0
1621262620000|2021-05-17 14:43:40|521.07|515.07|521.25|515.25|521.25|515.25|521.07|515.07|0
1621262630000|2021-05-17 14:43:50|521.44|515.44|521.46|515.46|521.49|515.49|521.44|515.44|0
1621262640000|2021-05-17 14:44:00|521.51|515.51|522.04|516.04|522.04|516.04|521.51|515.51|0
1621262650000|2021-05-17 14:44:10|522.03|516.03|522.15|516.15|522.15|516.15|522.03|516.03|0
1621262660000|2021-05-17 14:44:20|522.21|516.21|522.39|516.39|522.39|516.39|522.21|516.21|0
1621262680000|2021-05-17 14:44:40|522.63|516.63|522.5|516.5|522.69|516.69|522.42|516.42|0
1621262690000|2021-05-17 14:44:50|522.6|516.6|522.5|516.5|522.61|516.61|522.5|516.5|0
1621262700000|2021-05-17 14:45:00|522.51|516.51|522.52|516.52|522.61|516.61|522.51|516.51|0
1621262710000|2021-05-17 14:45:10|522.42|516.42|522.43|516.43|522.43|516.43|522.39|516.39|0
1621262720000|2021-05-17 14:45:20|522.45|516.45|522.38|516.38|522.45|516.45|522.36|516.36|0
1621262730000|2021-05-17 14:45:30|522.43|516.43|522.56|516.56|522.56|516.56|522.43|516.43|0
1621262740000|2021-05-17 14:45:40|522.51|516.51|522.53|516.53|522.53|516.53|522.34|516.34|0
1621262750000|2021-05-17 14:45:50|522.55|516.55|522.34|516.34|522.57|516.57|522.33|516.33|0
1621262760000|2021-05-17 14:46:00|522.35|516.35|522.81|516.81|522.81|516.81|522.35|516.35|0
1621262770000|2021-05-17 14:46:10|522.72|516.72|522.72|516.72|522.75|516.75|522.63|516.63|0
1621262780000|2021-05-17 14:46:20|522.63|516.63|522.42|516.42|522.63|516.63|522.42|516.42|0
1621262790000|2021-05-17 14:46:30|522.48|516.48|522.7|516.7|522.81|516.81|522.48|516.48|0
1621262800000|2021-05-17 14:46:40|522.71|516.71|522.6|516.6|522.71|516.71|522.6|516.6|0
1621262810000|2021-05-17 14:46:50|522.47|516.47|522.4|516.4|522.47|516.47|522.4|516.4|0
1621262820000|2021-05-17 14:47:00|522.41|516.41|522.5|516.5|522.61|516.61|522.41|516.41|0
1621262830000|2021-05-17 14:47:10|522.6|516.6|522.59|516.59|522.6|516.6|522.41|516.41|0
1621262840000|2021-05-17 14:47:20|522.51|516.51|522.85|516.85|522.85|516.85|522.42|516.42|0
1621262850000|2021-05-17 14:47:30|522.91|516.91|523.08|517.08|523.08|517.08|522.91|516.91|0
1621262860000|2021-05-17 14:47:40|523.03|517.03|522.75|516.75|523.05|517.05|522.75|516.75|0
1621262870000|2021-05-17 14:47:50|522.74|516.74|522.84|516.84|522.93|516.93|522.74|516.74|0
1621262880000|2021-05-17 14:48:00|522.74|516.74|522.9|516.9|522.9|516.9|522.65|516.65|0
1621262890000|2021-05-17 14:48:10|522.88|516.88|522.64|516.64|522.88|516.88|522.63|516.63|0
1621262900000|2021-05-17 14:48:20|522.55|516.55|522.49|516.49|522.55|516.55|522.45|516.45|0
1621262910000|2021-05-17 14:48:30|522.38|516.38|522.46|516.46|522.46|516.46|522.22|516.22|0
1621262920000|2021-05-17 14:48:40|522.47|516.47|522.49|516.49|522.58|516.58|522.47|516.47|0
1621262930000|2021-05-17 14:48:50|522.27|516.27|522.19|516.19|522.27|516.27|522.11|516.11|0
1621262940000|2021-05-17 14:49:00|522.25|516.25|522.42|516.42|522.43|516.43|522.25|516.25|0
1621262950000|2021-05-17 14:49:10|522.59|516.59|523|517|523|517|522.59|516.59|0
1621262960000|2021-05-17 14:49:20|523.09|517.09|523.06|517.06|523.09|517.09|523.04|517.04|0
1621262970000|2021-05-17 14:49:30|523.1|517.1|523.4|517.4|523.44|517.44|523.1|517.1|0
1621262980000|2021-05-17 14:49:40|523.39|517.39|523.25|517.25|523.39|517.39|523.24|517.24|0
1621262990000|2021-05-17 14:49:50|523.26|517.26|523.36|517.36|523.36|517.36|523.26|517.26|0
1621263000000|2021-05-17 14:50:00|523.45|517.45|524.12|518.12|524.15|518.15|523.45|517.45|0
1621263010000|2021-05-17 14:50:10|524.11|518.11|524.01|518.01|524.13|518.13|524|518|0
1621263020000|2021-05-17 14:50:20|524.02|518.02|523.8|517.8|524.02|518.02|523.8|517.8|0
1621263030000|2021-05-17 14:50:30|523.51|517.51|523.08|517.08|523.52|517.52|522.99|516.99|0
1621263040000|2021-05-17 14:50:40|522.87|516.87|522.86|516.86|522.87|516.87|522.86|516.86|0
1621263050000|2021-05-17 14:50:50|523.05|517.05|523.05|517.05|523.05|517.05|523.04|517.04|0
1621263060000|2021-05-17 14:51:00|523.04|517.04|523.13|517.13|523.13|517.13|523.04|517.04|0
1621263070000|2021-05-17 14:51:10|523.12|517.12|522.39|516.39|523.12|517.12|522.39|516.39|0
1621263080000|2021-05-17 14:51:20|522.2|516.2|522.2|516.2|522.37|516.37|522.19|516.19|0
1621263090000|2021-05-17 14:51:30|522.21|516.21|522.72|516.72|522.72|516.72|522.19|516.19|0
1621263100000|2021-05-17 14:51:40|522.99|516.99|522.98|516.98|522.99|516.99|522.96|516.96|0
1621263110000|2021-05-17 14:51:50|523.56|517.56|523.58|517.58|523.68|517.68|523.56|517.56|0
1621263120000|2021-05-17 14:52:00|523.79|517.79|523.99|517.99|523.99|517.99|523.76|517.76|0
1621263130000|2021-05-17 14:52:10|523.95|517.95|524.03|518.03|524.06|518.06|523.95|517.95|0
1621263140000|2021-05-17 14:52:20|524.09|518.09|523.89|517.89|524.09|518.09|523.89|517.89|0
1621263150000|2021-05-17 14:52:30|523.9|517.9|523.96|517.96|523.97|517.97|523.9|517.9|0
1621263160000|2021-05-17 14:52:40|523.99|517.99|523.51|517.51|523.99|517.99|523.51|517.51|0
1621263170000|2021-05-17 14:52:50|523.46|517.46|523.72|517.72|523.72|517.72|523.44|517.44|0
1621263180000|2021-05-17 14:53:00|523.78|517.78|523.87|517.87|523.87|517.87|523.78|517.78|0
1621263190000|2021-05-17 14:53:10|523.78|517.78|524.02|518.02|524.02|518.02|523.78|517.78|0
1621263200000|2021-05-17 14:53:20|524.04|518.04|524.32|518.32|524.32|518.32|524.04|518.04|0
1621263210000|2021-05-17 14:53:30|524.33|518.33|524.3|518.3|524.34|518.34|524.25|518.25|0
1621263220000|2021-05-17 14:53:40|524.18|518.18|523.97|517.97|524.18|518.18|523.96|517.96|0
1621263230000|2021-05-17 14:53:50|524.07|518.07|524.23|518.23|524.26|518.26|524.06|518.06|0
1621263240000|2021-05-17 14:54:00|524.24|518.24|524.43|518.43|524.43|518.43|524.24|518.24|0
1621263250000|2021-05-17 14:54:10|524.44|518.44|524.32|518.32|524.44|518.44|524.32|518.32|0
1621263260000|2021-05-17 14:54:20|524.33|518.33|524.11|518.11|524.33|518.33|524.11|518.11|0
1621263270000|2021-05-17 14:54:30|524.03|518.03|523.77|517.77|524.03|518.03|523.77|517.77|0
1621263280000|2021-05-17 14:54:40|523.76|517.76|523.67|517.67|523.76|517.76|523.67|517.67|0
1621263290000|2021-05-17 14:54:50|523.5|517.5|523.86|517.86|523.86|517.86|523.35|517.35|0
1621263300000|2021-05-17 14:55:00|523.76|517.76|523.76|517.76|523.78|517.78|523.73|517.73|0
1621263310000|2021-05-17 14:55:10|523.72|517.72|523.47|517.47|523.72|517.72|523.42|517.42|0
1621263320000|2021-05-17 14:55:20|523.48|517.48|523.57|517.57|523.57|517.57|523.48|517.48|0
1621263330000|2021-05-17 14:55:30|523.53|517.53|523.76|517.76|523.76|517.76|523.49|517.49|0
1621263340000|2021-05-17 14:55:40|523.77|517.77|523.66|517.66|523.77|517.77|523.66|517.66|0
1621263350000|2021-05-17 14:55:50|523.67|517.67|523.87|517.87|523.88|517.88|523.67|517.67|0
1621263360000|2021-05-17 14:56:00|523.88|517.88|523.86|517.86|523.88|517.88|523.86|517.86|0
1621263370000|2021-05-17 14:56:10|523.77|517.77|523.77|517.77|523.81|517.81|523.71|517.71|0
1621263380000|2021-05-17 14:56:20|523.72|517.72|523.62|517.62|523.72|517.72|523.62|517.62|0
1621263390000|2021-05-17 14:56:30|523.55|517.55|523.24|517.24|523.55|517.55|523.23|517.23|0
1621263400000|2021-05-17 14:56:40|523.33|517.33|523.27|517.27|523.33|517.33|523.27|517.27|0
1621263410000|2021-05-17 14:56:50|523.28|517.28|523.16|517.16|523.28|517.28|523.15|517.15|0
1621263420000|2021-05-17 14:57:00|522.97|516.97|522.76|516.76|522.97|516.97|522.75|516.75|0
1621263430000|2021-05-17 14:57:10|522.94|516.94|522.89|516.89|522.96|516.96|522.89|516.89|0
1621263440000|2021-05-17 14:57:20|522.86|516.86|522.83|516.83|522.93|516.93|522.83|516.83|0
1621263450000|2021-05-17 14:57:30|522.88|516.88|523.11|517.11|523.12|517.12|522.88|516.88|0
1621263460000|2021-05-17 14:57:40|523.27|517.27|523.23|517.23|523.27|517.27|523.21|517.21|0
1621263470000|2021-05-17 14:57:50|523.05|517.05|522.68|516.68|523.07|517.07|522.68|516.68|0
1621263480000|2021-05-17 14:58:00|522.52|516.52|522.35|516.35|522.56|516.56|522.35|516.35|0
1621263490000|2021-05-17 14:58:10|522.34|516.34|522.3|516.3|522.34|516.34|522.3|516.3|0
1621263500000|2021-05-17 14:58:20|522.29|516.29|522.12|516.12|522.29|516.29|522.06|516.06|0
1621263510000|2021-05-17 14:58:30|521.89|515.89|522.15|516.15|522.15|516.15|521.88|515.88|0
1621263520000|2021-05-17 14:58:40|522.17|516.17|522.21|516.21|522.21|516.21|522.17|516.17|0
1621263530000|2021-05-17 14:58:50|522.2|516.2|522.31|516.31|522.31|516.31|522.2|516.2|0
1621263540000|2021-05-17 14:59:00|522.32|516.32|522.59|516.59|522.59|516.59|522.31|516.31|0
1621263550000|2021-05-17 14:59:10|522.58|516.58|522.66|516.66|522.77|516.77|522.55|516.55|0
1621263560000|2021-05-17 14:59:20|522.67|516.67|522.6|516.6|522.68|516.68|522.6|516.6|0
1621263570000|2021-05-17 14:59:30|522.59|516.59|522.57|516.57|522.59|516.59|522.57|516.57|0
1621263580000|2021-05-17 14:59:40|522.67|516.67|522.48|516.48|522.67|516.67|522.48|516.48|0
1621263590000|2021-05-17 14:59:50|522.49|516.49|522.56|516.56|522.67|516.67|522.48|516.48|0
1621263600000|2021-05-17 15:00:00|522.53|516.53|522.44|516.44|522.53|516.53|522.44|516.44|0
1621263610000|2021-05-17 15:00:10|522.43|516.43|522.39|516.39|522.43|516.43|522.34|516.34|0
1621263620000|2021-05-17 15:00:20|522.41|516.41|522.39|516.39|522.41|516.41|522.39|516.39|0
1621263630000|2021-05-17 15:00:30|522.3|516.3|522.09|516.09|522.3|516.3|522.09|516.09|0
1621263640000|2021-05-17 15:00:40|522.18|516.18|522.27|516.27|522.28|516.28|522.18|516.18|0
1621263650000|2021-05-17 15:00:50|522.36|516.36|522.71|516.71|522.71|516.71|522.36|516.36|0
1621263660000|2021-05-17 15:01:00|522.7|516.7|522.37|516.37|522.76|516.76|522.37|516.37|0
1621263670000|2021-05-17 15:01:10|522.29|516.29|522.15|516.15|522.31|516.31|522.15|516.15|0
1621263680000|2021-05-17 15:01:20|522.13|516.13|522.21|516.21|522.28|516.28|522|516|0
1621263690000|2021-05-17 15:01:30|522.2|516.2|522.1|516.1|522.21|516.21|522.1|516.1|0
1621263700000|2021-05-17 15:01:40|522.01|516.01|521.89|515.89|522.01|516.01|521.89|515.89|0
1621263710000|2021-05-17 15:01:50|521.91|515.91|522.11|516.11|522.11|516.11|521.91|515.91|0
1621263720000|2021-05-17 15:02:00|522.12|516.12|522.03|516.03|522.12|516.12|522.03|516.03|0
1621263730000|2021-05-17 15:02:10|521.99|515.99|521.31|515.31|521.99|515.99|521.3|515.3|0
1621263740000|2021-05-17 15:02:20|521.21|515.21|521.46|515.46|521.46|515.46|521.18|515.18|0
1621263750000|2021-05-17 15:02:30|521.55|515.55|521.37|515.37|521.55|515.55|521.26|515.26|0
1621263760000|2021-05-17 15:02:40|521.36|515.36|521.21|515.21|521.46|515.46|521.18|515.18|0
1621263770000|2021-05-17 15:02:50|521.2|515.2|521.34|515.34|521.34|515.34|521.17|515.17|0
1621263780000|2021-05-17 15:03:00|521.54|515.54|521.4|515.4|521.54|515.54|521.4|515.4|0
1621263790000|2021-05-17 15:03:10|521.31|515.31|521.34|515.34|521.44|515.44|521.3|515.3|0
1621263800000|2021-05-17 15:03:20|521.28|515.28|521.33|515.33|521.33|515.33|521.22|515.22|0
1621263810000|2021-05-17 15:03:30|521.29|515.29|521.2|515.2|521.29|515.29|521.14|515.14|0
1621263820000|2021-05-17 15:03:40|521.21|515.21|521.24|515.24|521.24|515.24|521.11|515.11|0
1621263830000|2021-05-17 15:03:50|521.25|515.25|521.14|515.14|521.25|515.25|521.14|515.14|0
1621263840000|2021-05-17 15:04:00|521.1|515.1|521.33|515.33|521.33|515.33|520.94|514.94|0
1621263850000|2021-05-17 15:04:10|521.42|515.42|521.52|515.52|521.58|515.58|521.42|515.42|0
1621263860000|2021-05-17 15:04:20|521.56|515.56|521.56|515.56|521.56|515.56|521.56|515.56|0
1621263870000|2021-05-17 15:04:30|521.59|515.59|522.21|516.21|522.21|516.21|521.59|515.59|0
1621263880000|2021-05-17 15:04:40|521.93|515.93|521.74|515.74|521.93|515.93|521.74|515.74|0
1621263890000|2021-05-17 15:04:50|521.64|515.64|521.63|515.63|521.64|515.64|521.63|515.63|0
1621263900000|2021-05-17 15:05:00|521.15|515.15|521.04|515.04|521.15|515.15|521.02|515.02|0
1621263910000|2021-05-17 15:05:10|521.13|515.13|520.93|514.93|521.2|515.2|520.93|514.93|0
1621263920000|2021-05-17 15:05:20|520.96|514.96|520.67|514.67|520.96|514.96|520.67|514.67|0
1621263930000|2021-05-17 15:05:30|520.58|514.58|520.39|514.39|520.58|514.58|520.29|514.29|0
1621263940000|2021-05-17 15:05:40|520.38|514.38|520.3|514.3|520.38|514.38|520.29|514.29|0
1621263950000|2021-05-17 15:05:50|520.27|514.27|520.27|514.27|520.27|514.27|520.27|514.27|0
1621263960000|2021-05-17 15:06:00|520.26|514.26|520.01|514.01|520.26|514.26|520.01|514.01|0
1621263970000|2021-05-17 15:06:10|520.02|514.02|520.07|514.07|520.07|514.07|520.02|514.02|0
1621263980000|2021-05-17 15:06:20|520.06|514.06|520.02|514.02|520.06|514.06|520.02|514.02|0
1621263990000|2021-05-17 15:06:30|519.91|513.91|519.67|513.67|519.91|513.91|519.67|513.67|0
1621264000000|2021-05-17 15:06:40|519.63|513.63|518.97|512.97|519.63|513.63|518.97|512.97|0
1621264010000|2021-05-17 15:06:50|518.93|512.93|518.76|512.76|518.93|512.93|518.55|512.55|0
1621264020000|2021-05-17 15:07:00|518.73|512.73|518.86|512.86|519|513|518.73|512.73|0
1621264030000|2021-05-17 15:07:10|518.96|512.96|518.89|512.89|518.98|512.98|518.88|512.88|0
1621264040000|2021-05-17 15:07:20|518.9|512.9|518.92|512.92|518.93|512.93|518.89|512.89|0
1621264050000|2021-05-17 15:07:30|519.1|513.1|519.1|513.1|519.11|513.11|519.09|513.09|0
1621264060000|2021-05-17 15:07:40|519.21|513.21|519.2|513.2|519.21|513.21|519.2|513.2|0
1621264070000|2021-05-17 15:07:50|519.19|513.19|519.22|513.22|519.22|513.22|519.19|513.19|0
1621264080000|2021-05-17 15:08:00|519.18|513.18|519.07|513.07|519.18|513.18|519.07|513.07|0
1621264090000|2021-05-17 15:08:10|519.1|513.1|519.14|513.14|519.14|513.14|519.1|513.1|0
1621264100000|2021-05-17 15:08:20|519.13|513.13|518.93|512.93|519.13|513.13|518.93|512.93|0
1621264110000|2021-05-17 15:08:30|518.96|512.96|519.08|513.08|519.25|513.25|518.96|512.96|0
1621264120000|2021-05-17 15:08:40|518.99|512.99|518.7|512.7|518.99|512.99|518.68|512.68|0
1621264130000|2021-05-17 15:08:50|518.67|512.67|518.09|512.09|518.67|512.67|518.09|512.09|0
1621264140000|2021-05-17 15:09:00|518.1|512.1|518|512|518.1|512.1|517.92|511.92|0
1621264150000|2021-05-17 15:09:10|517.92|511.92|517.95|511.95|518|512|517.92|511.92|0
1621264160000|2021-05-17 15:09:20|517.99|511.99|518.24|512.24|518.24|512.24|517.94|511.94|0
1621264170000|2021-05-17 15:09:30|518.14|512.14|518.14|512.14|518.14|512.14|518.14|512.14|0
1621264180000|2021-05-17 15:09:40|518.2|512.2|518.2|512.2|518.3|512.3|518.2|512.2|0
1621264190000|2021-05-17 15:09:50|518.09|512.09|518.19|512.19|518.19|512.19|518.05|512.05|0
1621264200000|2021-05-17 15:10:00|518.25|512.25|518.22|512.22|518.25|512.25|518.15|512.15|0
1621264210000|2021-05-17 15:10:10|518.12|512.12|518.34|512.34|518.34|512.34|518.12|512.12|0
1621264220000|2021-05-17 15:10:20|518.25|512.25|517.66|511.66|518.26|512.26|517.66|511.66|0
1621264230000|2021-05-17 15:10:30|517.37|511.37|517.1|511.1|517.37|511.37|516.99|510.99|0
1621264240000|2021-05-17 15:10:40|517.17|511.17|516.98|510.98|517.17|511.17|516.97|510.97|0
1621264250000|2021-05-17 15:10:50|516.96|510.96|516.88|510.88|516.98|510.98|516.88|510.88|0
1621264260000|2021-05-17 15:11:00|516.87|510.87|516.95|510.95|516.97|510.97|516.85|510.85|0
1621264270000|2021-05-17 15:11:10|517.14|511.14|517.16|511.16|517.16|511.16|517.14|511.14|0
1621264280000|2021-05-17 15:11:20|517.15|511.15|517.13|511.13|517.26|511.26|517.1|511.1|0
1621264290000|2021-05-17 15:11:30|517.12|511.12|517.56|511.56|517.56|511.56|517.12|511.12|0
1621264300000|2021-05-17 15:11:40|517.69|511.69|517.81|511.81|517.81|511.81|517.69|511.69|0
1621264310000|2021-05-17 15:11:50|517.42|511.42|517.34|511.34|517.51|511.51|517.33|511.33|0
1621264320000|2021-05-17 15:12:00|517.33|511.33|517.3|511.3|517.33|511.33|517.3|511.3|0
1621264330000|2021-05-17 15:12:10|517.24|511.24|517.24|511.24|517.25|511.25|517.24|511.24|0
1621264340000|2021-05-17 15:12:20|517.33|511.33|517.36|511.36|517.37|511.37|517.17|511.17|0
1621264350000|2021-05-17 15:12:30|517.51|511.51|517.59|511.59|517.59|511.59|517.51|511.51|0
1621264360000|2021-05-17 15:12:40|517.58|511.58|517.58|511.58|517.58|511.58|517.58|511.58|0
1621264370000|2021-05-17 15:12:50|517.61|511.61|517.91|511.91|517.91|511.91|517.61|511.61|0
1621264380000|2021-05-17 15:13:00|517.86|511.86|517.8|511.8|517.86|511.86|517.68|511.68|0
1621264390000|2021-05-17 15:13:10|517.81|511.81|517.76|511.76|517.81|511.81|517.66|511.66|0
1621264400000|2021-05-17 15:13:20|517.78|511.78|517.79|511.79|517.79|511.79|517.78|511.78|0
1621264410000|2021-05-17 15:13:30|517.61|511.61|517.61|511.61|517.61|511.61|517.6|511.6|0
1621264420000|2021-05-17 15:13:40|517.51|511.51|517.5|511.5|517.51|511.51|517.31|511.31|0
1621264430000|2021-05-17 15:13:50|517.51|511.51|517.74|511.74|517.74|511.74|517.5|511.5|0
1621264440000|2021-05-17 15:14:00|517.84|511.84|517.71|511.71|517.84|511.84|517.71|511.71|0
1621264450000|2021-05-17 15:14:10|517.72|511.72|517.73|511.73|517.73|511.73|517.72|511.72|0
1621264460000|2021-05-17 15:14:20|517.61|511.61|517.73|511.73|517.73|511.73|517.61|511.61|0
1621264470000|2021-05-17 15:14:30|517.72|511.72|517.93|511.93|517.93|511.93|517.71|511.71|0
1621264480000|2021-05-17 15:14:40|517.95|511.95|517.82|511.82|517.96|511.96|517.82|511.82|0
1621264490000|2021-05-17 15:14:50|517.94|511.94|517.93|511.93|517.94|511.94|517.93|511.93|0
1621264500000|2021-05-17 15:15:00|517.92|511.92|517.96|511.96|518.03|512.03|517.92|511.92|0
1621264510000|2021-05-17 15:15:10|517.95|511.95|517.35|511.35|517.95|511.95|517.35|511.35|0
1621264520000|2021-05-17 15:15:20|517.28|511.28|517.34|511.34|517.43|511.43|517.22|511.22|0
1621264530000|2021-05-17 15:15:30|517.5|511.5|517.5|511.5|517.5|511.5|517.5|511.5|0
1621264540000|2021-05-17 15:15:40|517.41|511.41|517.52|511.52|517.52|511.52|517.41|511.41|0
1621264550000|2021-05-17 15:15:50|517.61|511.61|517.67|511.67|517.68|511.68|517.61|511.61|0
1621264560000|2021-05-17 15:16:00|517.65|511.65|517.59|511.59|517.65|511.65|517.59|511.59|0
1621264570000|2021-05-17 15:16:10|517.6|511.6|517.63|511.63|517.63|511.63|517.6|511.6|0
1621264580000|2021-05-17 15:16:20|517.62|511.62|517.52|511.52|517.62|511.62|517.51|511.51|0
1621264590000|2021-05-17 15:16:30|517.5|511.5|518.07|512.07|518.07|512.07|517.5|511.5|0
1621264600000|2021-05-17 15:16:40|518.39|512.39|518.66|512.66|518.67|512.67|518.39|512.39|0
1621264610000|2021-05-17 15:16:50|518.72|512.72|518.63|512.63|518.72|512.72|518.63|512.63|0
1621264620000|2021-05-17 15:17:00|518.64|512.64|518.79|512.79|518.79|512.79|518.64|512.64|0
1621264630000|2021-05-17 15:17:10|518.82|512.82|518.87|512.87|518.87|512.87|518.82|512.82|0
1621264640000|2021-05-17 15:17:20|518.88|512.88|518.83|512.83|518.88|512.88|518.79|512.79|0
1621264650000|2021-05-17 15:17:30|518.82|512.82|518.77|512.77|518.82|512.82|518.77|512.77|0
1621264660000|2021-05-17 15:17:40|518.78|512.78|518.71|512.71|518.81|512.81|518.71|512.71|0
1621264670000|2021-05-17 15:17:50|518.74|512.74|518.5|512.5|518.74|512.74|518.5|512.5|0
1621264680000|2021-05-17 15:18:00|518.51|512.51|518.43|512.43|518.52|512.52|518.43|512.43|0
1621264690000|2021-05-17 15:18:10|518.42|512.42|518.42|512.42|518.42|512.42|518.42|512.42|0
1621264700000|2021-05-17 15:18:20|518.41|512.41|518.43|512.43|518.43|512.43|518.34|512.34|0
1621264710000|2021-05-17 15:18:30|518.52|512.52|518.53|512.53|518.53|512.53|518.49|512.49|0
1621264720000|2021-05-17 15:18:40|518.54|512.54|518.53|512.53|518.59|512.59|518.45|512.45|0
1621264730000|2021-05-17 15:18:50|518.52|512.52|518.5|512.5|518.52|512.52|518.5|512.5|0
1621264740000|2021-05-17 15:19:00|518.42|512.42|518.21|512.21|518.43|512.43|518.21|512.21|0
1621264750000|2021-05-17 15:19:10|518.18|512.18|518.33|512.33|518.33|512.33|518.18|512.18|0
1621264760000|2021-05-17 15:19:20|518.41|512.41|518.58|512.58|518.58|512.58|518.41|512.41|0
1621264770000|2021-05-17 15:19:30|518.51|512.51|518.48|512.48|518.51|512.51|518.46|512.46|0
1621264780000|2021-05-17 15:19:40|518.45|512.45|518.49|512.49|518.49|512.49|518.27|512.27|0
1621264790000|2021-05-17 15:19:50|518.5|512.5|518.52|512.52|518.59|512.59|518.49|512.49|0
1621264800000|2021-05-17 15:20:00|518.55|512.55|518.47|512.47|518.57|512.57|518.47|512.47|0
1621264810000|2021-05-17 15:20:10|518.54|512.54|518.5|512.5|518.65|512.65|518.5|512.5|0
1621264820000|2021-05-17 15:20:20|518.46|512.46|518.58|512.58|518.68|512.68|518.46|512.46|0
1621264830000|2021-05-17 15:20:30|518.56|512.56|518.68|512.68|518.68|512.68|518.56|512.56|0
1621264840000|2021-05-17 15:20:40|518.59|512.59|518.51|512.51|518.59|512.59|518.5|512.5|0
1621264850000|2021-05-17 15:20:50|518.52|512.52|518.48|512.48|518.54|512.54|518.47|512.47|0
1621264860000|2021-05-17 15:21:00|518.38|512.38|518.38|512.38|518.38|512.38|518.37|512.37|0
1621264870000|2021-05-17 15:21:10|518.35|512.35|518.34|512.34|518.35|512.35|518.34|512.34|0
1621264880000|2021-05-17 15:21:20|518.35|512.35|518.34|512.34|518.35|512.35|518.34|512.34|0
1621264890000|2021-05-17 15:21:30|518.43|512.43|518.51|512.51|518.52|512.52|518.43|512.43|0
1621264900000|2021-05-17 15:21:40|518.52|512.52|518.54|512.54|518.54|512.54|518.5|512.5|0
1621264910000|2021-05-17 15:21:50|518.5|512.5|518.36|512.36|518.5|512.5|518.35|512.35|0
1621264920000|2021-05-17 15:22:00|518.37|512.37|518.37|512.37|518.37|512.37|518.36|512.36|0
1621264930000|2021-05-17 15:22:10|518.5|512.5|518.51|512.51|518.51|512.51|518.5|512.5|0
1621264940000|2021-05-17 15:22:20|518.44|512.44|518.58|512.58|518.58|512.58|518.44|512.44|0
1621264950000|2021-05-17 15:22:30|518.62|512.62|518.98|512.98|519.02|513.02|518.62|512.62|0
1621264960000|2021-05-17 15:22:40|519.09|513.09|519.12|513.12|519.12|513.12|519.09|513.09|0
1621264970000|2021-05-17 15:22:50|519.14|513.14|519.11|513.11|519.14|513.14|519.05|513.05|0
1621264980000|2021-05-17 15:23:00|519.02|513.02|519.08|513.08|519.08|513.08|519.02|513.02|0
1621264990000|2021-05-17 15:23:10|519.07|513.07|519.19|513.19|519.19|513.19|519.07|513.07|0
1621265000000|2021-05-17 15:23:20|519.18|513.18|519.17|513.17|519.18|513.18|519.17|513.17|0
1621265010000|2021-05-17 15:23:30|519.18|513.18|519.14|513.14|519.18|513.18|519.14|513.14|0
1621265020000|2021-05-17 15:23:40|519.12|513.12|519.11|513.11|519.12|513.12|519.11|513.11|0
1621265030000|2021-05-17 15:23:50|519.1|513.1|519.23|513.23|519.23|513.23|519.09|513.09|0
1621265040000|2021-05-17 15:24:00|519.22|513.22|519.12|513.12|519.22|513.22|519.12|513.12|0
1621265050000|2021-05-17 15:24:10|519.11|513.11|519.01|513.01|519.11|513.11|519.01|513.01|0
1621265060000|2021-05-17 15:24:20|518.97|512.97|518.93|512.93|518.97|512.97|518.93|512.93|0
1621265070000|2021-05-17 15:24:30|518.87|512.87|519.2|513.2|519.2|513.2|518.85|512.85|0
1621265080000|2021-05-17 15:24:40|519.23|513.23|519.03|513.03|519.23|513.23|519.03|513.03|0
1621265090000|2021-05-17 15:24:50|519.04|513.04|519.13|513.13|519.13|513.13|519.04|513.04|0
1621265100000|2021-05-17 15:25:00|519.07|513.07|519.03|513.03|519.07|513.07|519.02|513.02|0
1621265110000|2021-05-17 15:25:10|519.06|513.06|519.02|513.02|519.07|513.07|519.02|513.02|0
1621265120000|2021-05-17 15:25:20|519.01|513.01|519.04|513.04|519.04|513.04|519.01|513.01|0
1621265130000|2021-05-17 15:25:30|519.13|513.13|519.18|513.18|519.25|513.25|519.13|513.13|0
1621265140000|2021-05-17 15:25:40|519.17|513.17|519.17|513.17|519.17|513.17|519.17|513.17|0
1621265150000|2021-05-17 15:25:50|519.09|513.09|519.12|513.12|519.12|513.12|519|513|0
1621265160000|2021-05-17 15:26:00|519.14|513.14|519.45|513.45|519.45|513.45|519.13|513.13|0
1621265170000|2021-05-17 15:26:10|519.52|513.52|519.5|513.5|519.52|513.52|519.45|513.45|0
1621265180000|2021-05-17 15:26:20|519.51|513.51|519.45|513.45|519.52|513.52|519.43|513.43|0
1621265190000|2021-05-17 15:26:30|519.39|513.39|519.46|513.46|519.46|513.46|519.37|513.37|0
1621265200000|2021-05-17 15:26:40|519.51|513.51|519.94|513.94|519.94|513.94|519.51|513.51|0
1621265210000|2021-05-17 15:26:50|519.93|513.93|519.78|513.78|519.93|513.93|519.78|513.78|0
1621265220000|2021-05-17 15:27:00|519.79|513.79|519.71|513.71|519.79|513.79|519.71|513.71|0
1621265230000|2021-05-17 15:27:10|519.72|513.72|519.75|513.75|519.75|513.75|519.72|513.72|0
1621265240000|2021-05-17 15:27:20|519.74|513.74|519.91|513.91|519.93|513.93|519.74|513.74|0
1621265250000|2021-05-17 15:27:30|519.9|513.9|520.06|514.06|520.06|514.06|519.9|513.9|0
1621265260000|2021-05-17 15:27:40|520.07|514.07|520.07|514.07|520.07|514.07|520.07|514.07|0
1621265270000|2021-05-17 15:27:50|520.03|514.03|520.02|514.02|520.03|514.03|520.02|514.02|0
1621265280000|2021-05-17 15:28:00|519.76|513.76|519.97|513.97|519.98|513.98|519.76|513.76|0
1621265290000|2021-05-17 15:28:10|520.07|514.07|520.08|514.08|520.09|514.09|520.07|514.07|0
1621265310000|2021-05-17 15:28:30|520.07|514.07|520.19|514.19|520.19|514.19|520.07|514.07|0
1621265320000|2021-05-17 15:28:40|520.17|514.17|520.16|514.16|520.17|514.17|520.16|514.16|0
1621265330000|2021-05-17 15:28:50|520.26|514.26|520.16|514.16|520.26|514.26|520.16|514.16|0
1621265340000|2021-05-17 15:29:00|520.04|514.04|520.09|514.09|520.09|514.09|519.99|513.99|0
1621265350000|2021-05-17 15:29:10|520|514|520.01|514.01|520.02|514.02|520|514|0
1621265360000|2021-05-17 15:29:20|520.02|514.02|520.12|514.12|520.12|514.12|520.02|514.02|0
1621265370000|2021-05-17 15:29:30|520.18|514.18|520.28|514.28|520.28|514.28|520.17|514.17|0
1621265380000|2021-05-17 15:29:40|520.18|514.18|520.16|514.16|520.18|514.18|520.07|514.07|0
1621265390000|2021-05-17 15:29:50|520.05|514.05|520.08|514.08|520.08|514.08|520.05|514.05|0
1621265400000|2021-05-17 15:30:00|520.07|514.07|520.08|514.08|520.08|514.08|520.06|514.06|0
1621265410000|2021-05-17 15:30:10|520.09|514.09|520.34|514.34|520.34|514.34|519.99|513.99|0
1621265420000|2021-05-17 15:30:20|520.33|514.33|520.19|514.19|520.33|514.33|520.19|514.19|0
1621265430000|2021-05-17 15:30:30|520.16|514.16|520.09|514.09|520.19|514.19|520.08|514.08|0
1621265440000|2021-05-17 15:30:40|520.08|514.08|520.07|514.07|520.08|514.08|520.07|514.07|0
1621265450000|2021-05-17 15:30:50|519.96|513.96|519.7|513.7|519.96|513.96|519.7|513.7|0
1621265460000|2021-05-17 15:31:00|519.79|513.79|519.76|513.76|519.81|513.81|519.76|513.76|0
1621265470000|2021-05-17 15:31:10|519.77|513.77|519.65|513.65|519.77|513.77|519.65|513.65|0
1621265480000|2021-05-17 15:31:20|519.63|513.63|519.66|513.66|519.81|513.81|519.63|513.63|0
1621265490000|2021-05-17 15:31:30|519.67|513.67|519.66|513.66|519.76|513.76|519.64|513.64|0
1621265500000|2021-05-17 15:31:40|519.67|513.67|519.81|513.81|519.81|513.81|519.67|513.67|0
1621265510000|2021-05-17 15:31:50|519.72|513.72|519.8|513.8|519.8|513.8|519.71|513.71|0
1621265520000|2021-05-17 15:32:00|519.79|513.79|519.82|513.82|519.82|513.82|519.73|513.73|0
1621265530000|2021-05-17 15:32:10|519.81|513.81|519.78|513.78|519.81|513.81|519.77|513.77|0
1621265540000|2021-05-17 15:32:20|519.79|513.79|519.95|513.95|519.97|513.97|519.79|513.79|0
1621265550000|2021-05-17 15:32:30|520.04|514.04|519.9|513.9|520.07|514.07|519.9|513.9|0
1621265560000|2021-05-17 15:32:40|519.89|513.89|519.89|513.89|519.89|513.89|519.89|513.89|0
1621265570000|2021-05-17 15:32:50|519.88|513.88|520|514|520|514|519.87|513.87|0
1621265580000|2021-05-17 15:33:00|519.98|513.98|520.2|514.2|520.2|514.2|519.98|513.98|0
1621265590000|2021-05-17 15:33:10|520.18|514.18|520.18|514.18|520.18|514.18|520.17|514.17|0
1621265600000|2021-05-17 15:33:20|520.22|514.22|520.2|514.2|520.22|514.22|520.19|514.19|0
1621265610000|2021-05-17 15:33:30|520.19|514.19|520.26|514.26|520.26|514.26|520.19|514.19|0
1621265620000|2021-05-17 15:33:40|520.24|514.24|520.3|514.3|520.31|514.31|520.23|514.23|0
1621265630000|2021-05-17 15:33:50|520.31|514.31|520.39|514.39|520.39|514.39|520.29|514.29|0
1621265640000|2021-05-17 15:34:00|520.4|514.4|520.51|514.51|520.52|514.52|520.39|514.39|0
1621265650000|2021-05-17 15:34:10|520.53|514.53|520.47|514.47|520.53|514.53|520.47|514.47|0
1621265660000|2021-05-17 15:34:20|520.46|514.46|520.47|514.47|520.47|514.47|520.46|514.46|0
1621265670000|2021-05-17 15:34:30|520.64|514.64|520.48|514.48|520.64|514.64|520.46|514.46|0
1621265680000|2021-05-17 15:34:40|520.49|514.49|520.21|514.21|520.49|514.49|520.21|514.21|0
1621265690000|2021-05-17 15:34:50|520.2|514.2|520.09|514.09|520.21|514.21|520.09|514.09|0
1621265700000|2021-05-17 15:35:00|520.1|514.1|520.15|514.15|520.15|514.15|520.1|514.1|0
1621265710000|2021-05-17 15:35:10|520.13|514.13|520.13|514.13|520.13|514.13|520.13|514.13|0
1621265720000|2021-05-17 15:35:20|520.14|514.14|520.43|514.43|520.43|514.43|520.12|514.12|0
1621265730000|2021-05-17 15:35:30|520.33|514.33|520.32|514.32|520.33|514.33|520.31|514.31|0
1621265740000|2021-05-17 15:35:40|520.33|514.33|520.35|514.35|520.35|514.35|520.33|514.33|0
1621265750000|2021-05-17 15:35:50|520.33|514.33|520.43|514.43|520.43|514.43|520.28|514.28|0
1621265760000|2021-05-17 15:36:00|520.42|514.42|520.45|514.45|520.45|514.45|520.42|514.42|0
1621265770000|2021-05-17 15:36:10|520.42|514.42|520.44|514.44|520.44|514.44|520.42|514.42|0
1621265780000|2021-05-17 15:36:20|520.52|514.52|520.64|514.64|520.64|514.64|520.52|514.52|0
1621265790000|2021-05-17 15:36:30|520.7|514.7|521.26|515.26|521.26|515.26|520.7|514.7|0
1621265800000|2021-05-17 15:36:40|521.23|515.23|521.24|515.24|521.25|515.25|521.23|515.23|0
1621265810000|2021-05-17 15:36:50|521.08|515.08|521.04|515.04|521.08|515.08|521.04|515.04|0
1621265820000|2021-05-17 15:37:00|521.05|515.05|521.01|515.01|521.05|515.05|521.01|515.01|0
1621265830000|2021-05-17 15:37:10|521.02|515.02|521.33|515.33|521.35|515.35|521.02|515.02|0
1621265840000|2021-05-17 15:37:20|521.34|515.34|521.58|515.58|521.58|515.58|521.34|515.34|0
1621265850000|2021-05-17 15:37:30|521.67|515.67|521.67|515.67|521.67|515.67|521.64|515.64|0
1621265860000|2021-05-17 15:37:40|521.71|515.71|521.9|515.9|521.9|515.9|521.71|515.71|0
1621265870000|2021-05-17 15:37:50|522.06|516.06|522.1|516.1|522.1|516.1|522.06|516.06|0
1621265880000|2021-05-17 15:38:00|522.12|516.12|522|516|522.12|516.12|522|516|0
1621265890000|2021-05-17 15:38:10|521.99|515.99|521.62|515.62|521.99|515.99|521.62|515.62|0
1621265900000|2021-05-17 15:38:20|521.45|515.45|521.64|515.64|521.73|515.73|521.44|515.44|0
1621265910000|2021-05-17 15:38:30|521.63|515.63|521.69|515.69|521.7|515.7|521.63|515.63|0
1621265920000|2021-05-17 15:38:40|521.73|515.73|521.76|515.76|521.76|515.76|521.73|515.73|0
1621265930000|2021-05-17 15:38:50|521.67|515.67|521.85|515.85|521.85|515.85|521.67|515.67|0
1621265940000|2021-05-17 15:39:00|521.84|515.84|521.8|515.8|521.84|515.84|521.79|515.79|0
1621265950000|2021-05-17 15:39:10|521.77|515.77|521.8|515.8|521.8|515.8|521.76|515.76|0
1621265960000|2021-05-17 15:39:20|521.81|515.81|521.88|515.88|521.88|515.88|521.81|515.81|0
1621265970000|2021-05-17 15:39:30|521.91|515.91|521.91|515.91|521.92|515.92|521.91|515.91|0
1621265980000|2021-05-17 15:39:40|521.95|515.95|521.61|515.61|522.03|516.03|521.61|515.61|0
1621265990000|2021-05-17 15:39:50|521.6|515.6|521.63|515.63|521.63|515.63|521.6|515.6|0
1621266000000|2021-05-17 15:40:00|521.58|515.58|521.61|515.61|521.61|515.61|521.57|515.57|0
1621266010000|2021-05-17 15:40:10|521.57|515.57|521.83|515.83|521.83|515.83|521.57|515.57|0
1621266020000|2021-05-17 15:40:20|521.85|515.85|521.87|515.87|521.87|515.87|521.84|515.84|0
1621266030000|2021-05-17 15:40:30|521.9|515.9|521.87|515.87|521.9|515.9|521.87|515.87|0
1621266040000|2021-05-17 15:40:40|521.78|515.78|521.76|515.76|521.78|515.78|521.74|515.74|0
1621266050000|2021-05-17 15:40:50|521.75|515.75|521.81|515.81|521.81|515.81|521.75|515.75|0
1621266060000|2021-05-17 15:41:00|521.82|515.82|521.85|515.85|521.85|515.85|521.82|515.82|0
1621266070000|2021-05-17 15:41:10|521.86|515.86|521.85|515.85|521.86|515.86|521.85|515.85|0
1621266080000|2021-05-17 15:41:20|521.89|515.89|521.97|515.97|521.97|515.97|521.89|515.89|0
1621266090000|2021-05-17 15:41:30|521.79|515.79|521.79|515.79|521.79|515.79|521.79|515.79|0
1621266100000|2021-05-17 15:41:40|521.8|515.8|521.8|515.8|521.8|515.8|521.8|515.8|0
1621266110000|2021-05-17 15:41:50|522.08|516.08|522.16|516.16|522.16|516.16|522.06|516.06|0
1621266120000|2021-05-17 15:42:00|522.14|516.14|522.16|516.16|522.16|516.16|522.14|516.14|0
1621266130000|2021-05-17 15:42:10|522.19|516.19|522.3|516.3|522.31|516.31|522.19|516.19|0
1621266140000|2021-05-17 15:42:20|522.31|516.31|522.4|516.4|522.4|516.4|522.31|516.31|0
1621266150000|2021-05-17 15:42:30|522.41|516.41|522.4|516.4|522.41|516.41|522.4|516.4|0
1621266160000|2021-05-17 15:42:40|522.39|516.39|522.21|516.21|522.39|516.39|522.21|516.21|0
1621266170000|2021-05-17 15:42:50|522.2|516.2|522.11|516.11|522.2|516.2|522.11|516.11|0
1621266180000|2021-05-17 15:43:00|522.12|516.12|522.15|516.15|522.15|516.15|522.12|516.12|0
1621266190000|2021-05-17 15:43:10|522.14|516.14|522.14|516.14|522.14|516.14|522.14|516.14|0
1621266200000|2021-05-17 15:43:20|522.13|516.13|522.01|516.01|522.13|516.13|521.91|515.91|0
1621266210000|2021-05-17 15:43:30|521.94|515.94|521.79|515.79|521.94|515.94|521.79|515.79|0
1621266220000|2021-05-17 15:43:40|521.82|515.82|522.01|516.01|522.01|516.01|521.82|515.82|0
1621266230000|2021-05-17 15:43:50|522|516|522.02|516.02|522.03|516.03|522|516|0
1621266240000|2021-05-17 15:44:00|522.03|516.03|522|516|522.03|516.03|521.99|515.99|0
1621266250000|2021-05-17 15:44:10|522.09|516.09|522.1|516.1|522.1|516.1|522.09|516.09|0
1621266260000|2021-05-17 15:44:20|522.11|516.11|522.4|516.4|522.4|516.4|522.1|516.1|0
1621266270000|2021-05-17 15:44:30|522.41|516.41|522.35|516.35|522.41|516.41|522.34|516.34|0
1621266280000|2021-05-17 15:44:40|522.31|516.31|522.17|516.17|522.31|516.31|522.17|516.17|0
1621266290000|2021-05-17 15:44:50|522.16|516.16|522.16|516.16|522.16|516.16|522.16|516.16|0
1621266300000|2021-05-17 15:45:00|522.15|516.15|522.13|516.13|522.15|516.15|522.13|516.13|0
1621266310000|2021-05-17 15:45:10|522.15|516.15|522.15|516.15|522.16|516.16|522.15|516.15|0
1621266320000|2021-05-17 15:45:20|522.16|516.16|522.3|516.3|522.31|516.31|522.16|516.16|0
1621266330000|2021-05-17 15:45:30|522.34|516.34|522.35|516.35|522.35|516.35|522.34|516.34|0
1621266340000|2021-05-17 15:45:40|522.42|516.42|522.4|516.4|522.42|516.42|522.4|516.4|0
1621266350000|2021-05-17 15:45:50|522.37|516.37|522.37|516.37|522.37|516.37|522.37|516.37|0
1621266360000|2021-05-17 15:46:00|522.38|516.38|522.38|516.38|522.39|516.39|522.38|516.38|0
1621266370000|2021-05-17 15:46:10|522.4|516.4|522.4|516.4|522.41|516.41|522.4|516.4|0
1621266380000|2021-05-17 15:46:20|522.43|516.43|522.55|516.55|522.55|516.55|522.41|516.41|0
1621266390000|2021-05-17 15:46:30|522.59|516.59|522.57|516.57|522.59|516.59|522.57|516.57|0
1621266400000|2021-05-17 15:46:40|522.6|516.6|522.63|516.63|522.63|516.63|522.6|516.6|0
1621266410000|2021-05-17 15:46:50|522.8|516.8|522.79|516.79|522.8|516.8|522.79|516.79|0
1621266420000|2021-05-17 15:47:00|522.77|516.77|522.77|516.77|522.77|516.77|522.77|516.77|0
1621266430000|2021-05-17 15:47:10|522.68|516.68|522.6|516.6|522.68|516.68|522.6|516.6|0
1621266440000|2021-05-17 15:47:20|522.59|516.59|522.59|516.59|522.59|516.59|522.58|516.58|0
1621266450000|2021-05-17 15:47:30|522.58|516.58|522.49|516.49|522.58|516.58|522.49|516.49|0
1621266460000|2021-05-17 15:47:40|522.46|516.46|522.37|516.37|522.55|516.55|522.37|516.37|0
1621266470000|2021-05-17 15:47:50|522.46|516.46|522.44|516.44|522.46|516.46|522.44|516.44|0
1621266480000|2021-05-17 15:48:00|522.43|516.43|522.14|516.14|522.43|516.43|522.14|516.14|0
1621266490000|2021-05-17 15:48:10|522.08|516.08|522|516|522.08|516.08|522|516|0
1621266500000|2021-05-17 15:48:20|521.82|515.82|521.83|515.83|521.83|515.83|521.82|515.82|0
1621266510000|2021-05-17 15:48:30|521.8|515.8|521.24|515.24|521.8|515.8|521.15|515.15|0
1621266520000|2021-05-17 15:48:40|521.14|515.14|520.93|514.93|521.14|515.14|520.93|514.93|0
1621266530000|2021-05-17 15:48:50|521.12|515.12|521.1|515.1|521.12|515.12|521.1|515.1|0
1621266540000|2021-05-17 15:49:00|521.16|515.16|520.93|514.93|521.16|515.16|520.93|514.93|0
1621266550000|2021-05-17 15:49:10|520.94|514.94|521.17|515.17|521.17|515.17|520.94|514.94|0
1621266560000|2021-05-17 15:49:20|521.18|515.18|521.19|515.19|521.2|515.2|521.18|515.18|0
1621266570000|2021-05-17 15:49:30|521.15|515.15|521.14|515.14|521.15|515.15|521.14|515.14|0
1621266580000|2021-05-17 15:49:40|521.33|515.33|521.33|515.33|521.33|515.33|521.33|515.33|0
1621266590000|2021-05-17 15:49:50|521.36|515.36|521.2|515.2|521.36|515.36|521.2|515.2|0
1621266600000|2021-05-17 15:50:00|521.19|515.19|521.23|515.23|521.23|515.23|521.18|515.18|0
1621266610000|2021-05-17 15:50:10|521.27|515.27|521.33|515.33|521.33|515.33|521.24|515.24|0
1621266620000|2021-05-17 15:50:20|521.34|515.34|521.34|515.34|521.34|515.34|521.33|515.33|0
1621266630000|2021-05-17 15:50:30|521.37|515.37|521.39|515.39|521.39|515.39|521.37|515.37|0
1621266640000|2021-05-17 15:50:40|521.38|515.38|521.3|515.3|521.38|515.38|521.29|515.29|0
1621266650000|2021-05-17 15:50:50|521.39|515.39|520.85|514.85|521.41|515.41|520.85|514.85|0
1621266660000|2021-05-17 15:51:00|520.95|514.95|520.87|514.87|520.97|514.97|520.87|514.87|0
1621266670000|2021-05-17 15:51:10|520.88|514.88|520.01|514.01|520.88|514.88|520.01|514.01|0
1621266680000|2021-05-17 15:51:20|519.99|513.99|519.99|513.99|520.02|514.02|519.89|513.89|0
1621266690000|2021-05-17 15:51:30|519.95|513.95|520.08|514.08|520.08|514.08|519.95|513.95|0
1621266700000|2021-05-17 15:51:40|520.06|514.06|520.1|514.1|520.1|514.1|519.98|513.98|0
1621266710000|2021-05-17 15:51:50|520.14|514.14|520.26|514.26|520.27|514.27|520.14|514.14|0
1621266720000|2021-05-17 15:52:00|520.28|514.28|520.25|514.25|520.28|514.28|520.25|514.25|0
1621266730000|2021-05-17 15:52:10|520.02|514.02|519.73|513.73|520.02|514.02|519.72|513.72|0
1621266740000|2021-05-17 15:52:20|519.7|513.7|519.68|513.68|519.7|513.7|519.68|513.68|0
1621266750000|2021-05-17 15:52:30|519.71|513.71|519.52|513.52|519.71|513.71|519.52|513.52|0
1621266760000|2021-05-17 15:52:40|519.49|513.49|519.36|513.36|519.49|513.49|519.36|513.36|0
1621266770000|2021-05-17 15:52:50|519.34|513.34|519.37|513.37|519.4|513.4|519.32|513.32|0
1621266780000|2021-05-17 15:53:00|519.41|513.41|519.75|513.75|519.75|513.75|519.41|513.41|0
1621266790000|2021-05-17 15:53:10|519.76|513.76|520.09|514.09|520.09|514.09|519.76|513.76|0
1621266800000|2021-05-17 15:53:20|520.18|514.18|520.15|514.15|520.21|514.21|520.15|514.15|0
1621266810000|2021-05-17 15:53:30|520.14|514.14|520.14|514.14|520.15|514.15|520.14|514.14|0
1621266820000|2021-05-17 15:53:40|520.24|514.24|520.33|514.33|520.33|514.33|520.24|514.24|0
1621266830000|2021-05-17 15:53:50|520.3|514.3|520.34|514.34|520.36|514.36|520.3|514.3|0
1621266840000|2021-05-17 15:54:00|520.43|514.43|520.53|514.53|520.53|514.53|520.43|514.43|0
1621266850000|2021-05-17 15:54:10|520.48|514.48|520.71|514.71|520.83|514.83|520.48|514.48|0
1621266860000|2021-05-17 15:54:20|520.72|514.72|520.69|514.69|520.72|514.72|520.69|514.69|0
1621266870000|2021-05-17 15:54:30|520.68|514.68|520.82|514.82|520.82|514.82|520.68|514.68|0
1621266880000|2021-05-17 15:54:40|520.83|514.83|520.81|514.81|520.83|514.83|520.81|514.81|0
1621266890000|2021-05-17 15:54:50|520.87|514.87|520.88|514.88|520.88|514.88|520.87|514.87|0
1621266900000|2021-05-17 15:55:00|520.79|514.79|520.51|514.51|520.79|514.79|520.51|514.51|0
1621266910000|2021-05-17 15:55:10|520.44|514.44|520.26|514.26|520.44|514.44|520.26|514.26|0
1621266920000|2021-05-17 15:55:20|520.08|514.08|520.07|514.07|520.08|514.08|520.07|514.07|0
1621266930000|2021-05-17 15:55:30|520.05|514.05|519.93|513.93|520.05|514.05|519.93|513.93|0
1621266940000|2021-05-17 15:55:40|519.91|513.91|519.91|513.91|519.91|513.91|519.91|513.91|0
1621266950000|2021-05-17 15:55:50|519.89|513.89|519.75|513.75|519.89|513.89|519.66|513.66|0
1621266960000|2021-05-17 15:56:00|519.78|513.78|519.84|513.84|519.87|513.87|519.78|513.78|0
1621266970000|2021-05-17 15:56:10|519.81|513.81|519.79|513.79|519.81|513.81|519.79|513.79|0
1621266980000|2021-05-17 15:56:20|519.72|513.72|519.7|513.7|519.72|513.72|519.7|513.7|0
1621266990000|2021-05-17 15:56:30|519.61|513.61|519.65|513.65|519.65|513.65|519.61|513.61|0
1621267000000|2021-05-17 15:56:40|519.66|513.66|519.66|513.66|519.66|513.66|519.66|513.66|0
1621267010000|2021-05-17 15:56:50|519.56|513.56|519.55|513.55|519.56|513.56|519.55|513.55|0
1621267020000|2021-05-17 15:57:00|519.56|513.56|519.51|513.51|519.56|513.56|519.51|513.51|0
1621267040000|2021-05-17 15:57:20|519.42|513.42|519.32|513.32|519.53|513.53|519.32|513.32|0
1621267050000|2021-05-17 15:57:30|519.31|513.31|519.24|513.24|519.31|513.31|519.18|513.18|0
1621267060000|2021-05-17 15:57:40|519.22|513.22|519.22|513.22|519.22|513.22|519.22|513.22|0
1621267070000|2021-05-17 15:57:50|519.23|513.23|519.21|513.21|519.23|513.23|519.21|513.21|0
1621267080000|2021-05-17 15:58:00|519.22|513.22|519.61|513.61|519.61|513.61|519.22|513.22|0
1621267090000|2021-05-17 15:58:10|519.6|513.6|519.6|513.6|519.6|513.6|519.6|513.6|0
1621267100000|2021-05-17 15:58:20|519.61|513.61|519.63|513.63|519.63|513.63|519.61|513.61|0
1621267110000|2021-05-17 15:58:30|519.81|513.81|519.82|513.82|519.82|513.82|519.81|513.81|0
1621267120000|2021-05-17 15:58:40|519.81|513.81|520.04|514.04|520.04|514.04|519.81|513.81|0
1621267130000|2021-05-17 15:58:50|520.19|514.19|520.22|514.22|520.22|514.22|520.19|514.19|0
1621267140000|2021-05-17 15:59:00|520.19|514.19|520.08|514.08|520.19|514.19|520.08|514.08|0
1621267150000|2021-05-17 15:59:10|520.09|514.09|520.14|514.14|520.14|514.14|520.09|514.09|0
1621267160000|2021-05-17 15:59:20|520.1|514.1|520.18|514.18|520.18|514.18|520.1|514.1|0
1621267170000|2021-05-17 15:59:30|520.19|514.19|520.19|514.19|520.19|514.19|520.19|514.19|0
1621267180000|2021-05-17 15:59:40|520.22|514.22|520.21|514.21|520.22|514.22|520.21|514.21|0
1621267190000|2021-05-17 15:59:50|520.12|514.12|520.12|514.12|520.12|514.12|520.11|514.11|0
1621267200000|2021-05-17 16:00:00|519.83|513.83|519.71|513.71|519.83|513.83|519.7|513.7|0
1621267210000|2021-05-17 16:00:10|519.72|513.72|519.47|513.47|519.72|513.72|519.47|513.47|0
1621267220000|2021-05-17 16:00:20|519.38|513.38|519.26|513.26|519.38|513.38|519.26|513.26|0
1621267230000|2021-05-17 16:00:30|519.25|513.25|519.23|513.23|519.25|513.25|519.23|513.23|0
1621267240000|2021-05-17 16:00:40|519.21|513.21|519.17|513.17|519.22|513.22|519.17|513.17|0
1621267250000|2021-05-17 16:00:50|519.16|513.16|519.27|513.27|519.27|513.27|519.16|513.16|0
1621267260000|2021-05-17 16:01:00|519.36|513.36|519.36|513.36|519.36|513.36|519.36|513.36|0
1621267270000|2021-05-17 16:01:10|519.42|513.42|519.43|513.43|519.43|513.43|519.42|513.42|0
1621267280000|2021-05-17 16:01:20|519.44|513.44|519.23|513.23|519.44|513.44|519.23|513.23|0
1621267290000|2021-05-17 16:01:30|519.24|513.24|519.05|513.05|519.24|513.24|519.05|513.05|0
1621267300000|2021-05-17 16:01:40|519.07|513.07|518.96|512.96|519.07|513.07|518.96|512.96|0
1621267310000|2021-05-17 16:01:50|519.06|513.06|519.11|513.11|519.11|513.11|519.05|513.05|0
1621267320000|2021-05-17 16:02:00|519.13|513.13|519.24|513.24|519.24|513.24|519.13|513.13|0
1621267340000|2021-05-17 16:02:20|519.23|513.23|519.63|513.63|519.64|513.64|519.23|513.23|0
1621267350000|2021-05-17 16:02:30|519.54|513.54|519.54|513.54|519.54|513.54|519.54|513.54|0
1621267360000|2021-05-17 16:02:40|519.36|513.36|519.41|513.41|519.41|513.41|519.31|513.31|0
1621267370000|2021-05-17 16:02:50|519.39|513.39|519.47|513.47|519.47|513.47|519.38|513.38|0
1621267380000|2021-05-17 16:03:00|519.48|513.48|519.38|513.38|519.48|513.48|519.38|513.38|0
1621267390000|2021-05-17 16:03:10|519.28|513.28|519.28|513.28|519.28|513.28|519.28|513.28|0
1621267400000|2021-05-17 16:03:20|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1621267410000|2021-05-17 16:03:30|519.5|513.5|519.5|513.5|519.5|513.5|519.5|513.5|0
1621267420000|2021-05-17 16:03:40|519.53|513.53|519.53|513.53|519.53|513.53|519.53|513.53|0
1621267430000|2021-05-17 16:03:50|519.44|513.44|519.42|513.42|519.44|513.44|519.41|513.41|0
1621267440000|2021-05-17 16:04:00|519.44|513.44|519.51|513.51|519.54|513.54|519.44|513.44|0
1621267450000|2021-05-17 16:04:10|519.6|513.6|519.79|513.79|519.79|513.79|519.6|513.6|0
1621267460000|2021-05-17 16:04:20|519.7|513.7|519.7|513.7|519.7|513.7|519.7|513.7|0
1621267470000|2021-05-17 16:04:30|519.73|513.73|519.77|513.77|519.77|513.77|519.73|513.73|0
1621267480000|2021-05-17 16:04:40|519.81|513.81|520|514|520|514|519.81|513.81|0
1621267490000|2021-05-17 16:04:50|519.98|513.98|519.96|513.96|519.98|513.98|519.96|513.96|0
1621267500000|2021-05-17 16:05:00|520.05|514.05|520.05|514.05|520.05|514.05|520.05|514.05|0
1621267510000|2021-05-17 16:05:10|520.08|514.08|520.41|514.41|520.41|514.41|520.08|514.08|0
1621267520000|2021-05-17 16:05:20|520.42|514.42|520.63|514.63|520.63|514.63|520.42|514.42|0
1621267540000|2021-05-17 16:05:40|520.72|514.72|520.74|514.74|520.74|514.74|520.71|514.71|0
1621267550000|2021-05-17 16:05:50|520.78|514.78|520.95|514.95|520.95|514.95|520.78|514.78|0
1621267560000|2021-05-17 16:06:00|520.92|514.92|520.79|514.79|520.92|514.92|520.79|514.79|0
1621267570000|2021-05-17 16:06:10|520.88|514.88|520.78|514.78|520.88|514.88|520.78|514.78|0
1621267580000|2021-05-17 16:06:20|520.77|514.77|520.78|514.78|520.78|514.78|520.69|514.69|0
1621267590000|2021-05-17 16:06:30|520.76|514.76|520.82|514.82|520.82|514.82|520.73|514.73|0
1621267610000|2021-05-17 16:06:50|520.9|514.9|521|515|521|515|520.9|514.9|0
1621267620000|2021-05-17 16:07:00|520.92|514.92|520.96|514.96|520.96|514.96|520.91|514.91|0
1621267630000|2021-05-17 16:07:10|520.83|514.83|520.67|514.67|520.83|514.83|520.67|514.67|0
1621267640000|2021-05-17 16:07:20|520.64|514.64|520.49|514.49|520.64|514.64|520.49|514.49|0
1621267650000|2021-05-17 16:07:30|520.5|514.5|520.5|514.5|520.5|514.5|520.5|514.5|0
1621267670000|2021-05-17 16:07:50|520.41|514.41|520.54|514.54|520.54|514.54|520.41|514.41|0
1621267680000|2021-05-17 16:08:00|520.64|514.64|520.74|514.74|520.74|514.74|520.64|514.64|0
1621267690000|2021-05-17 16:08:10|520.72|514.72|520.77|514.77|520.77|514.77|520.72|514.72|0
1621267700000|2021-05-17 16:08:20|520.68|514.68|520.68|514.68|520.68|514.68|520.68|514.68|0
1621267720000|2021-05-17 16:08:40|520.7|514.7|520.64|514.64|520.76|514.76|520.64|514.64|0
1621267730000|2021-05-17 16:08:50|520.58|514.58|520.55|514.55|520.58|514.58|520.55|514.55|0
1621267740000|2021-05-17 16:09:00|520.58|514.58|520.58|514.58|520.58|514.58|520.58|514.58|0
1621267750000|2021-05-17 16:09:10|520.67|514.67|520.67|514.67|520.67|514.67|520.67|514.67|0
1621267760000|2021-05-17 16:09:20|520.68|514.68|521.11|515.11|521.11|515.11|520.68|514.68|0
1621267770000|2021-05-17 16:09:30|521.16|515.16|521.16|515.16|521.16|515.16|521.15|515.15|0
1621267780000|2021-05-17 16:09:40|521.15|515.15|520.88|514.88|521.16|515.16|520.88|514.88|0
1621267790000|2021-05-17 16:09:50|520.86|514.86|520.87|514.87|520.87|514.87|520.86|514.86|0
1621267800000|2021-05-17 16:10:00|520.88|514.88|520.86|514.86|520.88|514.88|520.86|514.86|0
1621267810000|2021-05-17 16:10:10|520.76|514.76|520.78|514.78|520.78|514.78|520.75|514.75|0
1621267820000|2021-05-17 16:10:20|520.77|514.77|520.77|514.77|520.77|514.77|520.77|514.77|0
1621267830000|2021-05-17 16:10:30|520.73|514.73|520.74|514.74|520.74|514.74|520.73|514.73|0
1621267840000|2021-05-17 16:10:40|520.76|514.76|520.99|514.99|520.99|514.99|520.76|514.76|0
1621267850000|2021-05-17 16:10:50|520.9|514.9|520.89|514.89|520.9|514.9|520.89|514.89|0
1621267860000|2021-05-17 16:11:00|520.71|514.71|520.71|514.71|520.71|514.71|520.71|514.71|0
1621267880000|2021-05-17 16:11:20|520.7|514.7|520.6|514.6|520.7|514.7|520.6|514.6|0
1621267890000|2021-05-17 16:11:30|520.61|514.61|520.61|514.61|520.61|514.61|520.61|514.61|0
1621267900000|2021-05-17 16:11:40|520.6|514.6|520.6|514.6|520.6|514.6|520.6|514.6|0
1621267910000|2021-05-17 16:11:50|520.61|514.61|520.61|514.61|520.61|514.61|520.61|514.61|0
1621267920000|2021-05-17 16:12:00|520.6|514.6|520.51|514.51|520.6|514.6|520.51|514.51|0
1621267930000|2021-05-17 16:12:10|520.33|514.33|520.33|514.33|520.33|514.33|520.33|514.33|0
1621267940000|2021-05-17 16:12:20|520.41|514.41|520.44|514.44|520.44|514.44|520.41|514.41|0
1621267950000|2021-05-17 16:12:30|520.35|514.35|520.35|514.35|520.36|514.36|520.35|514.35|0
1621267960000|2021-05-17 16:12:40|520.36|514.36|520.44|514.44|520.45|514.45|520.36|514.36|0
1621267970000|2021-05-17 16:12:50|520.45|514.45|520.44|514.44|520.45|514.45|520.44|514.44|0
1621267980000|2021-05-17 16:13:00|520.41|514.41|520.15|514.15|520.41|514.41|520.15|514.15|0
1621267990000|2021-05-17 16:13:10|520.14|514.14|520.15|514.15|520.16|514.16|520.14|514.14|0
1621268000000|2021-05-17 16:13:20|520.14|514.14|520.13|514.13|520.14|514.14|520.13|514.13|0
1621268010000|2021-05-17 16:13:30|520.14|514.14|520.19|514.19|520.23|514.23|520.14|514.14|0
1621268020000|2021-05-17 16:13:40|520.2|514.2|520.27|514.27|520.28|514.28|520.2|514.2|0
1621268040000|2021-05-17 16:14:00|520.31|514.31|520.3|514.3|520.31|514.31|520.3|514.3|0
1621268050000|2021-05-17 16:14:10|520.29|514.29|520.25|514.25|520.29|514.29|520.25|514.25|0
1621268060000|2021-05-17 16:14:20|520.24|514.24|520.14|514.14|520.24|514.24|520.13|514.13|0
1621268070000|2021-05-17 16:14:30|520.15|514.15|519.89|513.89|520.15|514.15|519.89|513.89|0
1621268080000|2021-05-17 16:14:40|519.92|513.92|519.95|513.95|519.95|513.95|519.92|513.92|0
1621268090000|2021-05-17 16:14:50|519.89|513.89|519.92|513.92|519.92|513.92|519.89|513.89|0
1621268100000|2021-05-17 16:15:00|519.76|513.76|519.2|513.2|519.76|513.76|519.2|513.2|0
1621268110000|2021-05-17 16:15:10|519.39|513.39|519.57|513.57|519.57|513.57|519.39|513.39|0
1621268120000|2021-05-17 16:15:20|519.3|513.3|519.52|513.52|519.52|513.52|519.3|513.3|0
1621268130000|2021-05-17 16:15:30|519.61|513.61|519.7|513.7|519.7|513.7|519.61|513.61|0
1621268140000|2021-05-17 16:15:40|519.66|513.66|519.81|513.81|519.81|513.81|519.66|513.66|0
1621268150000|2021-05-17 16:15:50|519.82|513.82|519.73|513.73|519.91|513.91|519.73|513.73|0
1621268160000|2021-05-17 16:16:00|519.66|513.66|519.71|513.71|519.71|513.71|519.66|513.66|0
1621268170000|2021-05-17 16:16:10|519.81|513.81|519.66|513.66|519.81|513.81|519.66|513.66|0
1621268190000|2021-05-17 16:16:30|519.57|513.57|519.66|513.66|519.66|513.66|519.57|513.57|0
1621268200000|2021-05-17 16:16:40|519.61|513.61|519.67|513.67|519.67|513.67|519.61|513.61|0
1621268210000|2021-05-17 16:16:50|519.68|513.68|519.68|513.68|519.68|513.68|519.68|513.68|0
1621268220000|2021-05-17 16:17:00|519.69|513.69|519.87|513.87|519.87|513.87|519.69|513.69|0
1621268230000|2021-05-17 16:17:10|519.88|513.88|519.98|513.98|519.98|513.98|519.88|513.88|0
1621268240000|2021-05-17 16:17:20|520.01|514.01|519.89|513.89|520.01|514.01|519.89|513.89|0
1621268260000|2021-05-17 16:17:40|519.74|513.74|519.75|513.75|519.85|513.85|519.74|513.74|0
1621268270000|2021-05-17 16:17:50|519.71|513.71|519.6|513.6|519.71|513.71|519.6|513.6|0
1621268280000|2021-05-17 16:18:00|519.69|513.69|519.8|513.8|519.8|513.8|519.69|513.69|0
1621268290000|2021-05-17 16:18:10|519.84|513.84|519.85|513.85|519.85|513.85|519.84|513.84|0
1621268300000|2021-05-17 16:18:20|519.8|513.8|519.8|513.8|519.8|513.8|519.8|513.8|0
1621268310000|2021-05-17 16:18:30|519.84|513.84|519.81|513.81|519.84|513.84|519.81|513.81|0
1621268320000|2021-05-17 16:18:40|519.9|513.9|519.86|513.86|519.9|513.9|519.86|513.86|0
1621268330000|2021-05-17 16:18:50|519.87|513.87|519.89|513.89|519.89|513.89|519.87|513.87|0
1621268340000|2021-05-17 16:19:00|519.98|513.98|520.1|514.1|520.1|514.1|519.98|513.98|0
1621268350000|2021-05-17 16:19:10|520.13|514.13|520.13|514.13|520.14|514.14|520.13|514.13|0
1621268360000|2021-05-17 16:19:20|520.03|514.03|520.03|514.03|520.03|514.03|520.03|514.03|0
1621268370000|2021-05-17 16:19:30|520.02|514.02|519.96|513.96|520.02|514.02|519.96|513.96|0
1621268380000|2021-05-17 16:19:40|519.92|513.92|519.9|513.9|519.92|513.92|519.81|513.81|0
1621268390000|2021-05-17 16:19:50|519.95|513.95|519.76|513.76|519.95|513.95|519.76|513.76|0
1621268400000|2021-05-17 16:20:00|519.67|513.67|519.65|513.65|519.67|513.67|519.65|513.65|0
1621268410000|2021-05-17 16:20:10|519.51|513.51|519.58|513.58|519.71|513.71|519.51|513.51|0
1621268430000|2021-05-17 16:20:30|519.5|513.5|519.48|513.48|519.5|513.5|519.48|513.48|0
1621268440000|2021-05-17 16:20:40|519.58|513.58|519.72|513.72|519.72|513.72|519.58|513.58|0
1621268450000|2021-05-17 16:20:50|519.57|513.57|519.57|513.57|519.57|513.57|519.57|513.57|0
1621268460000|2021-05-17 16:21:00|519.59|513.59|519.59|513.59|519.59|513.59|519.59|513.59|0
1621268470000|2021-05-17 16:21:10|519.6|513.6|519.6|513.6|519.6|513.6|519.6|513.6|0
1621268480000|2021-05-17 16:21:20|519.61|513.61|519.6|513.6|519.61|513.61|519.6|513.6|0
1621268490000|2021-05-17 16:21:30|519.51|513.51|519.46|513.46|519.51|513.51|519.45|513.45|0
1621268500000|2021-05-17 16:21:40|519.36|513.36|519.4|513.4|519.4|513.4|519.36|513.36|0
1621268510000|2021-05-17 16:21:50|519.42|513.42|519.42|513.42|519.42|513.42|519.39|513.39|0
1621268520000|2021-05-17 16:22:00|519.41|513.41|519.7|513.7|519.7|513.7|519.41|513.41|0
1621268530000|2021-05-17 16:22:10|519.75|513.75|519.72|513.72|519.75|513.75|519.72|513.72|0
1621268540000|2021-05-17 16:22:20|519.68|513.68|519.67|513.67|519.68|513.68|519.67|513.67|0
1621268550000|2021-05-17 16:22:30|519.68|513.68|519.72|513.72|519.72|513.72|519.68|513.68|0
1621268580000|2021-05-17 16:23:00|519.63|513.63|519.63|513.63|519.63|513.63|519.63|513.63|0
1621268590000|2021-05-17 16:23:10|519.54|513.54|519.47|513.47|519.54|513.54|519.46|513.46|0
1621268600000|2021-05-17 16:23:20|519.5|513.5|519.5|513.5|519.5|513.5|519.5|513.5|0
1621268610000|2021-05-17 16:23:30|519.52|513.52|519.49|513.49|519.52|513.52|519.49|513.49|0
1621268620000|2021-05-17 16:23:40|519.52|513.52|519.52|513.52|519.52|513.52|519.52|513.52|0
1621268630000|2021-05-17 16:23:50|519.42|513.42|519.24|513.24|519.42|513.42|519.24|513.24|0
1621268650000|2021-05-17 16:24:10|519.22|513.22|519.22|513.22|519.22|513.22|519.22|513.22|0
1621268660000|2021-05-17 16:24:20|519.21|513.21|519.23|513.23|519.23|513.23|519.21|513.21|0
1621268670000|2021-05-17 16:24:30|519.19|513.19|519.19|513.19|519.19|513.19|519.19|513.19|0
1621268690000|2021-05-17 16:24:50|519.17|513.17|519.17|513.17|519.17|513.17|519.17|513.17|0
1621268720000|2021-05-17 16:25:20|519.18|513.18|519.14|513.14|519.19|513.19|519.14|513.14|0
1621268740000|2021-05-17 16:25:40|519.15|513.15|519.15|513.15|519.15|513.15|519.15|513.15|0
1621268750000|2021-05-17 16:25:50|519.06|513.06|518.99|512.99|519.06|513.06|518.98|512.98|0
1621268760000|2021-05-17 16:26:00|518.89|512.89|518.55|512.55|518.89|512.89|518.46|512.46|0
1621268770000|2021-05-17 16:26:10|518.53|512.53|518.54|512.54|518.54|512.54|518.53|512.53|0
1621268780000|2021-05-17 16:26:20|518.52|512.52|518.49|512.49|518.54|512.54|518.49|512.49|0
1621268790000|2021-05-17 16:26:30|518.5|512.5|518.52|512.52|518.52|512.52|518.48|512.48|0
1621268800000|2021-05-17 16:26:40|518.33|512.33|518.43|512.43|518.43|512.43|518.33|512.33|0
1621268810000|2021-05-17 16:26:50|518.41|512.41|518.41|512.41|518.41|512.41|518.41|512.41|0
1621268840000|2021-05-17 16:27:20|518.23|512.23|518.25|512.25|518.25|512.25|518.23|512.23|0
1621268860000|2021-05-17 16:27:40|518.18|512.18|518.27|512.27|518.27|512.27|518.17|512.17|0
1621268870000|2021-05-17 16:27:50|518.29|512.29|518.28|512.28|518.29|512.29|518.28|512.28|0
1621268880000|2021-05-17 16:28:00|518.27|512.27|518.3|512.3|518.3|512.3|518.27|512.27|0
1621268890000|2021-05-17 16:28:10|518.32|512.32|518.32|512.32|518.32|512.32|518.32|512.32|0
1621268900000|2021-05-17 16:28:20|518.33|512.33|518.46|512.46|518.46|512.46|518.33|512.33|0
1621268910000|2021-05-17 16:28:30|518.47|512.47|518.48|512.48|518.48|512.48|518.47|512.47|0
1621268920000|2021-05-17 16:28:40|518.55|512.55|518.59|512.59|518.59|512.59|518.55|512.55|0
1621268930000|2021-05-17 16:28:50|518.61|512.61|518.61|512.61|518.61|512.61|518.61|512.61|0
1621268940000|2021-05-17 16:29:00|518.62|512.62|518.62|512.62|518.62|512.62|518.62|512.62|0
1621268960000|2021-05-17 16:29:20|518.71|512.71|518.76|512.76|518.76|512.76|518.71|512.71|0
1621268970000|2021-05-17 16:29:30|518.77|512.77|518.76|512.76|518.77|512.77|518.76|512.76|0
1621268990000|2021-05-17 16:29:50|518.78|512.78|518.78|512.78|518.78|512.78|518.78|512.78|0
1621269000000|2021-05-17 16:30:00|518.91|512.91|518.91|512.91|518.91|512.91|518.9|512.9|0
1621269020000|2021-05-17 16:30:20|518.94|512.94|518.94|512.94|518.94|512.94|518.93|512.93|0
1621269040000|2021-05-17 16:30:40|518.88|512.88|518.87|512.87|518.88|512.88|518.87|512.87|0
1621269050000|2021-05-17 16:30:50|518.86|512.86|518.86|512.86|518.87|512.87|518.86|512.86|0
1621269060000|2021-05-17 16:31:00|518.87|512.87|518.86|512.86|518.87|512.87|518.86|512.86|0
1621269070000|2021-05-17 16:31:10|518.77|512.77|518.68|512.68|518.78|512.78|518.68|512.68|0
1621269080000|2021-05-17 16:31:20|518.61|512.61|518.58|512.58|518.61|512.61|518.58|512.58|0
1621269090000|2021-05-17 16:31:30|518.61|512.61|518.59|512.59|518.61|512.61|518.59|512.59|0
1621269100000|2021-05-17 16:31:40|518.56|512.56|518.54|512.54|518.56|512.56|518.54|512.54|0
1621269110000|2021-05-17 16:31:50|518.53|512.53|518.53|512.53|518.53|512.53|518.53|512.53|0
1621269120000|2021-05-17 16:32:00|518.44|512.44|518.44|512.44|518.44|512.44|518.44|512.44|0
1621269130000|2021-05-17 16:32:10|518.45|512.45|518.44|512.44|518.45|512.45|518.44|512.44|0
1621269140000|2021-05-17 16:32:20|518.35|512.35|518.19|512.19|518.35|512.35|518.16|512.16|0
1621269150000|2021-05-17 16:32:30|518|512|517.87|511.87|518|512|517.87|511.87|0
1621269160000|2021-05-17 16:32:40|517.91|511.91|517.96|511.96|517.97|511.97|517.87|511.87|0
1621269170000|2021-05-17 16:32:50|517.93|511.93|517.98|511.98|517.98|511.98|517.93|511.93|0
1621269190000|2021-05-17 16:33:10|517.96|511.96|517.96|511.96|517.96|511.96|517.96|511.96|0
1621269200000|2021-05-17 16:33:20|517.97|511.97|517.97|511.97|517.97|511.97|517.97|511.97|0
1621269210000|2021-05-17 16:33:30|517.93|511.93|517.88|511.88|517.93|511.93|517.88|511.88|0
1621269220000|2021-05-17 16:33:40|517.91|511.91|518.01|512.01|518.01|512.01|517.91|511.91|0
1621269230000|2021-05-17 16:33:50|518.1|512.1|518.08|512.08|518.1|512.1|518.08|512.08|0
1621269240000|2021-05-17 16:34:00|518.07|512.07|518.17|512.17|518.17|512.17|518.07|512.07|0
1621269250000|2021-05-17 16:34:10|518.23|512.23|518.36|512.36|518.45|512.45|518.23|512.23|0
1621269270000|2021-05-17 16:34:30|518.37|512.37|518.52|512.52|518.52|512.52|518.37|512.37|0
1621269280000|2021-05-17 16:34:40|518.51|512.51|518.51|512.51|518.51|512.51|518.51|512.51|0
1621269290000|2021-05-17 16:34:50|518.53|512.53|518.53|512.53|518.53|512.53|518.53|512.53|0
1621269300000|2021-05-17 16:35:00|518.51|512.51|518.46|512.46|518.51|512.51|518.45|512.45|0
1621269310000|2021-05-17 16:35:10|518.45|512.45|518.47|512.47|518.47|512.47|518.45|512.45|0
1621269320000|2021-05-17 16:35:20|518.48|512.48|518.52|512.52|518.52|512.52|518.48|512.48|0
1621269330000|2021-05-17 16:35:30|518.56|512.56|518.46|512.46|518.56|512.56|518.46|512.46|0
1621269340000|2021-05-17 16:35:40|518.44|512.44|518.57|512.57|518.57|512.57|518.44|512.44|0
1621269350000|2021-05-17 16:35:50|518.58|512.58|518.58|512.58|518.58|512.58|518.57|512.57|0
1621269360000|2021-05-17 16:36:00|518.61|512.61|518.63|512.63|518.63|512.63|518.6|512.6|0
1621269370000|2021-05-17 16:36:10|518.66|512.66|518.63|512.63|518.66|512.66|518.63|512.63|0
1621269390000|2021-05-17 16:36:30|518.62|512.62|518.62|512.62|518.62|512.62|518.62|512.62|0
1621269400000|2021-05-17 16:36:40|518.6|512.6|518.42|512.42|518.6|512.6|518.42|512.42|0
1621269410000|2021-05-17 16:36:50|518.43|512.43|518.43|512.43|518.43|512.43|518.43|512.43|0
1621269420000|2021-05-17 16:37:00|518.44|512.44|518.69|512.69|518.69|512.69|518.41|512.41|0
1621269430000|2021-05-17 16:37:10|518.78|512.78|518.78|512.78|518.79|512.79|518.78|512.78|0
1621269440000|2021-05-17 16:37:20|518.81|512.81|518.85|512.85|518.85|512.85|518.81|512.81|0
1621269450000|2021-05-17 16:37:30|518.86|512.86|518.86|512.86|518.86|512.86|518.85|512.85|0
1621269480000|2021-05-17 16:38:00|518.91|512.91|518.91|512.91|518.91|512.91|518.91|512.91|0
1621269490000|2021-05-17 16:38:10|518.9|512.9|518.91|512.91|518.91|512.91|518.9|512.9|0
1621269500000|2021-05-17 16:38:20|518.88|512.88|518.88|512.88|518.88|512.88|518.88|512.88|0
1621269510000|2021-05-17 16:38:30|518.87|512.87|518.87|512.87|518.87|512.87|518.87|512.87|0
1621269520000|2021-05-17 16:38:40|518.86|512.86|518.87|512.87|518.87|512.87|518.86|512.86|0
1621269530000|2021-05-17 16:38:50|518.85|512.85|518.76|512.76|518.85|512.85|518.75|512.75|0
1621269550000|2021-05-17 16:39:10|518.66|512.66|518.5|512.5|518.66|512.66|518.5|512.5|0
1621269560000|2021-05-17 16:39:20|518.59|512.59|518.67|512.67|518.67|512.67|518.59|512.59|0
1621269570000|2021-05-17 16:39:30|518.7|512.7|518.74|512.74|518.74|512.74|518.7|512.7|0
1621269580000|2021-05-17 16:39:40|518.93|512.93|518.81|512.81|519|513|518.81|512.81|0
1621269590000|2021-05-17 16:39:50|518.78|512.78|518.78|512.78|518.78|512.78|518.78|512.78|0
1621269600000|2021-05-17 16:40:00|518.77|512.77|518.77|512.77|518.77|512.77|518.77|512.77|0
1621269610000|2021-05-17 16:40:10|518.78|512.78|518.79|512.79|518.79|512.79|518.78|512.78|0
1621269620000|2021-05-17 16:40:20|518.78|512.78|518.79|512.79|518.79|512.79|518.78|512.78|0
1621269630000|2021-05-17 16:40:30|518.86|512.86|518.86|512.86|518.86|512.86|518.86|512.86|0
1621269640000|2021-05-17 16:40:40|518.87|512.87|518.87|512.87|518.87|512.87|518.87|512.87|0
1621269650000|2021-05-17 16:40:50|518.86|512.86|518.87|512.87|518.87|512.87|518.86|512.86|0
1621269660000|2021-05-17 16:41:00|518.82|512.82|519|513|519|513|518.82|512.82|0
1621269670000|2021-05-17 16:41:10|519.01|513.01|518.98|512.98|519.01|513.01|518.98|512.98|0
1621269680000|2021-05-17 16:41:20|519.21|513.21|519.22|513.22|519.22|513.22|519.21|513.21|0
1621269690000|2021-05-17 16:41:30|519.23|513.23|519.26|513.26|519.26|513.26|519.23|513.23|0
1621269700000|2021-05-17 16:41:40|519.28|513.28|519.32|513.32|519.32|513.32|519.28|513.28|0
1621269710000|2021-05-17 16:41:50|519.31|513.31|519.32|513.32|519.32|513.32|519.31|513.31|0
1621269720000|2021-05-17 16:42:00|519.34|513.34|519.36|513.36|519.36|513.36|519.34|513.34|0
1621269730000|2021-05-17 16:42:10|519.35|513.35|519.38|513.38|519.42|513.42|519.35|513.35|0
1621269740000|2021-05-17 16:42:20|519.43|513.43|519.43|513.43|519.43|513.43|519.43|513.43|0
1621269750000|2021-05-17 16:42:30|519.61|513.61|519.61|513.61|519.61|513.61|519.61|513.61|0
1621269760000|2021-05-17 16:42:40|519.6|513.6|519.66|513.66|519.66|513.66|519.6|513.6|0
1621269770000|2021-05-17 16:42:50|519.75|513.75|519.88|513.88|519.88|513.88|519.75|513.75|0
1621269780000|2021-05-17 16:43:00|519.95|513.95|519.92|513.92|519.95|513.95|519.92|513.92|0
1621269790000|2021-05-17 16:43:10|519.94|513.94|519.89|513.89|519.94|513.94|519.84|513.84|0
1621269800000|2021-05-17 16:43:20|519.88|513.88|519.92|513.92|519.92|513.92|519.88|513.88|0
1621269820000|2021-05-17 16:43:40|519.95|513.95|519.88|513.88|519.95|513.95|519.88|513.88|0
1621269830000|2021-05-17 16:43:50|519.9|513.9|519.9|513.9|519.9|513.9|519.9|513.9|0
1621269850000|2021-05-17 16:44:10|519.71|513.71|519.79|513.79|519.81|513.81|519.71|513.71|0
1621269860000|2021-05-17 16:44:20|519.82|513.82|519.76|513.76|519.82|513.82|519.76|513.76|0
1621269870000|2021-05-17 16:44:30|519.66|513.66|519.66|513.66|519.66|513.66|519.66|513.66|0
1621269880000|2021-05-17 16:44:40|519.63|513.63|519.6|513.6|519.63|513.63|519.6|513.6|0
1621269890000|2021-05-17 16:44:50|519.31|513.31|520|514|520|514|519.31|513.31|0
1621269900000|2021-05-17 16:45:00|519.99|513.99|520|514|520|514|519.99|513.99|0
1621269910000|2021-05-17 16:45:10|519.97|513.97|519.95|513.95|519.98|513.98|519.95|513.95|0
1621269920000|2021-05-17 16:45:20|519.93|513.93|519.93|513.93|519.93|513.93|519.93|513.93|0
1621269940000|2021-05-17 16:45:40|519.94|513.94|519.97|513.97|519.97|513.97|519.94|513.94|0
1621269950000|2021-05-17 16:45:50|519.95|513.95|519.98|513.98|519.98|513.98|519.95|513.95|0
1621269960000|2021-05-17 16:46:00|520.08|514.08|520.07|514.07|520.08|514.08|520.07|514.07|0
1621269970000|2021-05-17 16:46:10|520.08|514.08|520.14|514.14|520.14|514.14|520.08|514.08|0
1621269980000|2021-05-17 16:46:20|520.15|514.15|520.3|514.3|520.3|514.3|520.15|514.15|0
1621269990000|2021-05-17 16:46:30|520.31|514.31|520.31|514.31|520.31|514.31|520.31|514.31|0
1621270000000|2021-05-17 16:46:40|520.34|514.34|520.34|514.34|520.34|514.34|520.34|514.34|0
1621270020000|2021-05-17 16:47:00|520.25|514.25|520.16|514.16|520.25|514.25|520.16|514.16|0
1621270030000|2021-05-17 16:47:10|520.06|514.06|520.06|514.06|520.06|514.06|520.06|514.06|0
1621270040000|2021-05-17 16:47:20|520.05|514.05|519.95|513.95|520.05|514.05|519.95|513.95|0
1621270050000|2021-05-17 16:47:30|519.94|513.94|519.94|513.94|519.95|513.95|519.94|513.94|0
1621270090000|2021-05-17 16:48:10|519.88|513.88|519.89|513.89|519.89|513.89|519.88|513.88|0
1621270100000|2021-05-17 16:48:20|519.85|513.85|519.74|513.74|519.86|513.86|519.74|513.74|0
1621270110000|2021-05-17 16:48:30|519.59|513.59|519.62|513.62|519.62|513.62|519.59|513.59|0
1621270120000|2021-05-17 16:48:40|519.71|513.71|519.74|513.74|519.74|513.74|519.71|513.71|0
1621270130000|2021-05-17 16:48:50|519.78|513.78|519.73|513.73|519.78|513.78|519.73|513.73|0
1621270140000|2021-05-17 16:49:00|519.65|513.65|519.74|513.74|519.75|513.75|519.65|513.65|0
1621270150000|2021-05-17 16:49:10|519.65|513.65|519.65|513.65|519.65|513.65|519.65|513.65|0
1621270160000|2021-05-17 16:49:20|519.64|513.64|519.64|513.64|519.71|513.71|519.64|513.64|0
1621270170000|2021-05-17 16:49:30|519.61|513.61|519.61|513.61|519.61|513.61|519.61|513.61|0
1621270180000|2021-05-17 16:49:40|519.52|513.52|519.6|513.6|519.6|513.6|519.52|513.52|0
1621270190000|2021-05-17 16:49:50|519.59|513.59|519.59|513.59|519.59|513.59|519.59|513.59|0
1621270200000|2021-05-17 16:50:00|519.58|513.58|519.61|513.61|519.62|513.62|519.58|513.58|0
1621270210000|2021-05-17 16:50:10|519.62|513.62|519.62|513.62|519.62|513.62|519.62|513.62|0
1621270220000|2021-05-17 16:50:20|519.63|513.63|519.63|513.63|519.63|513.63|519.62|513.62|0
1621270230000|2021-05-17 16:50:30|519.64|513.64|519.67|513.67|519.67|513.67|519.64|513.64|0
1621270240000|2021-05-17 16:50:40|519.74|513.74|519.76|513.76|519.76|513.76|519.74|513.74|0
1621270250000|2021-05-17 16:50:50|519.77|513.77|519.7|513.7|519.78|513.78|519.7|513.7|0
1621270260000|2021-05-17 16:51:00|519.68|513.68|519.68|513.68|519.68|513.68|519.68|513.68|0
1621270270000|2021-05-17 16:51:10|519.69|513.69|519.69|513.69|519.69|513.69|519.69|513.69|0
1621270280000|2021-05-17 16:51:20|519.63|513.63|519.63|513.63|519.63|513.63|519.63|513.63|0
1621270290000|2021-05-17 16:51:30|519.62|513.62|519.5|513.5|519.62|513.62|519.5|513.5|0
1621270300000|2021-05-17 16:51:40|519.51|513.51|519.51|513.51|519.51|513.51|519.51|513.51|0
1621270310000|2021-05-17 16:51:50|519.48|513.48|519.23|513.23|519.48|513.48|519.23|513.23|0
1621270320000|2021-05-17 16:52:00|519.21|513.21|519.21|513.21|519.21|513.21|519.21|513.21|0
1621270330000|2021-05-17 16:52:10|519.22|513.22|519.22|513.22|519.22|513.22|519.22|513.22|0
1621270350000|2021-05-17 16:52:30|519.23|513.23|519.23|513.23|519.23|513.23|519.23|513.23|0
1621270360000|2021-05-17 16:52:40|519.24|513.24|519.24|513.24|519.24|513.24|519.24|513.24|0
1621270380000|2021-05-17 16:53:00|519.22|513.22|519.3|513.3|519.3|513.3|519.21|513.21|0
1621270390000|2021-05-17 16:53:10|519.29|513.29|519.29|513.29|519.29|513.29|519.29|513.29|0
1621270400000|2021-05-17 16:53:20|519.28|513.28|519.28|513.28|519.28|513.28|519.28|513.28|0
1621270410000|2021-05-17 16:53:30|519.18|513.18|519.11|513.11|519.18|513.18|519.11|513.11|0
1621270420000|2021-05-17 16:53:40|519.14|513.14|519.14|513.14|519.14|513.14|519.14|513.14|0
1621270430000|2021-05-17 16:53:50|519.1|513.1|518.89|512.89|519.1|513.1|518.89|512.89|0
1621270440000|2021-05-17 16:54:00|518.86|512.86|518.86|512.86|518.86|512.86|518.86|512.86|0
1621270450000|2021-05-17 16:54:10|518.82|512.82|518.73|512.73|518.82|512.82|518.73|512.73|0
1621270460000|2021-05-17 16:54:20|518.7|512.7|518.74|512.74|518.74|512.74|518.7|512.7|0
1621270470000|2021-05-17 16:54:30|518.83|512.83|518.86|512.86|518.86|512.86|518.83|512.83|0
1621270490000|2021-05-17 16:54:50|518.79|512.79|518.85|512.85|518.85|512.85|518.79|512.79|0
1621270500000|2021-05-17 16:55:00|518.84|512.84|518.85|512.85|518.85|512.85|518.84|512.84|0
1621270510000|2021-05-17 16:55:10|518.93|512.93|518.93|512.93|518.93|512.93|518.93|512.93|0
1621270520000|2021-05-17 16:55:20|518.84|512.84|518.74|512.74|518.84|512.84|518.74|512.74|0
1621270530000|2021-05-17 16:55:30|518.75|512.75|518.71|512.71|518.75|512.75|518.71|512.71|0
1621270540000|2021-05-17 16:55:40|518.7|512.7|518.57|512.57|518.7|512.7|518.57|512.57|0
1621270550000|2021-05-17 16:55:50|518.54|512.54|518.62|512.62|518.62|512.62|518.5|512.5|0
1621270560000|2021-05-17 16:56:00|518.61|512.61|518.57|512.57|518.61|512.61|518.57|512.57|0
1621270570000|2021-05-17 16:56:10|518.58|512.58|518.83|512.83|518.83|512.83|518.58|512.58|0
1621270580000|2021-05-17 16:56:20|518.84|512.84|518.89|512.89|518.89|512.89|518.82|512.82|0
1621270590000|2021-05-17 16:56:30|518.88|512.88|518.89|512.89|518.89|512.89|518.88|512.88|0
1621270600000|2021-05-17 16:56:40|518.92|512.92|518.92|512.92|518.92|512.92|518.92|512.92|0
1621270610000|2021-05-17 16:56:50|518.91|512.91|518.9|512.9|518.91|512.91|518.9|512.9|0
1621270630000|2021-05-17 16:57:10|518.71|512.71|518.67|512.67|518.72|512.72|518.67|512.67|0
1621270640000|2021-05-17 16:57:20|518.64|512.64|518.63|512.63|518.64|512.64|518.63|512.63|0
1621270680000|2021-05-17 16:58:00|518.59|512.59|518.6|512.6|518.6|512.6|518.59|512.59|0
1621270690000|2021-05-17 16:58:10|518.59|512.59|518.58|512.58|518.59|512.59|518.58|512.58|0
1621270700000|2021-05-17 16:58:20|518.48|512.48|518.48|512.48|518.48|512.48|518.48|512.48|0
1621270720000|2021-05-17 16:58:40|518.47|512.47|518.46|512.46|518.47|512.47|518.46|512.46|0
1621270730000|2021-05-17 16:58:50|518.5|512.5|518.44|512.44|518.53|512.53|518.44|512.44|0
1621270740000|2021-05-17 16:59:00|518.46|512.46|518.46|512.46|518.46|512.46|518.46|512.46|0
1621270750000|2021-05-17 16:59:10|518.45|512.45|518.47|512.47|518.48|512.48|518.44|512.44|0
1621270760000|2021-05-17 16:59:20|518.48|512.48|518.47|512.47|518.48|512.48|518.47|512.47|0
1621270770000|2021-05-17 16:59:30|518.48|512.48|518.41|512.41|518.48|512.48|518.41|512.41|0
1621270780000|2021-05-17 16:59:40|518.46|512.46|518.45|512.45|518.46|512.46|518.43|512.43|0
1621270790000|2021-05-17 16:59:50|518.46|512.46|518.46|512.46|518.46|512.46|518.46|512.46|0
1621270800000|2021-05-17 17:00:00|518.45|512.45|518.41|512.41|518.45|512.45|518.4|512.4|0
1621270810000|2021-05-17 17:00:10|518.38|512.38|518.38|512.38|518.39|512.39|518.38|512.38|0
1621270820000|2021-05-17 17:00:20|518.39|512.39|518.51|512.51|518.51|512.51|518.39|512.39|0
1621270830000|2021-05-17 17:00:30|518.52|512.52|518.52|512.52|518.52|512.52|518.52|512.52|0
1621270840000|2021-05-17 17:00:40|518.77|512.77|518.77|512.77|518.77|512.77|518.77|512.77|0
1621270850000|2021-05-17 17:00:50|518.76|512.76|518.76|512.76|518.77|512.77|518.76|512.76|0
1621270860000|2021-05-17 17:01:00|518.72|512.72|518.72|512.72|518.73|512.73|518.72|512.72|0
1621270870000|2021-05-17 17:01:10|518.71|512.71|518.71|512.71|518.71|512.71|518.71|512.71|0
1621270880000|2021-05-17 17:01:20|518.62|512.62|518.59|512.59|518.62|512.62|518.59|512.59|0
1621270890000|2021-05-17 17:01:30|518.6|512.6|518.61|512.61|518.61|512.61|518.6|512.6|0
1621270900000|2021-05-17 17:01:40|518.59|512.59|518.45|512.45|518.59|512.59|518.45|512.45|0
1621270910000|2021-05-17 17:01:50|518.46|512.46|518.49|512.49|518.49|512.49|518.46|512.46|0
1621270930000|2021-05-17 17:02:10|518.5|512.5|518.63|512.63|518.63|512.63|518.5|512.5|0
1621270940000|2021-05-17 17:02:20|518.72|512.72|518.75|512.75|518.76|512.76|518.72|512.72|0
1621270950000|2021-05-17 17:02:30|518.76|512.76|518.76|512.76|518.76|512.76|518.76|512.76|0
1621270960000|2021-05-17 17:02:40|518.75|512.75|518.77|512.77|518.77|512.77|518.73|512.73|0
1621270970000|2021-05-17 17:02:50|518.71|512.71|518.71|512.71|518.71|512.71|518.71|512.71|0
1621270980000|2021-05-17 17:03:00|518.68|512.68|518.69|512.69|518.69|512.69|518.68|512.68|0
1621271010000|2021-05-17 17:03:30|518.68|512.68|518.68|512.68|518.68|512.68|518.68|512.68|0
1621271030000|2021-05-17 17:03:50|518.67|512.67|518.65|512.65|518.67|512.67|518.65|512.65|0
1621271040000|2021-05-17 17:04:00|518.66|512.66|518.72|512.72|518.72|512.72|518.66|512.66|0
1621271050000|2021-05-17 17:04:10|518.73|512.73|518.76|512.76|518.76|512.76|518.73|512.73|0
1621271060000|2021-05-17 17:04:20|518.75|512.75|518.76|512.76|518.76|512.76|518.75|512.75|0
1621271070000|2021-05-17 17:04:30|518.77|512.77|518.79|512.79|518.79|512.79|518.77|512.77|0
1621271080000|2021-05-17 17:04:40|518.8|512.8|518.8|512.8|518.8|512.8|518.8|512.8|0
1621271100000|2021-05-17 17:05:00|518.79|512.79|518.81|512.81|518.81|512.81|518.79|512.79|0
1621271110000|2021-05-17 17:05:10|518.8|512.8|518.8|512.8|518.8|512.8|518.8|512.8|0
1621271120000|2021-05-17 17:05:20|518.81|512.81|519.1|513.1|519.1|513.1|518.81|512.81|0
1621271130000|2021-05-17 17:05:30|519.09|513.09|519.04|513.04|519.1|513.1|519.04|513.04|0
1621271140000|2021-05-17 17:05:40|518.94|512.94|518.89|512.89|518.94|512.94|518.89|512.89|0
1621271160000|2021-05-17 17:06:00|518.8|512.8|518.83|512.83|518.83|512.83|518.8|512.8|0
1621271170000|2021-05-17 17:06:10|518.82|512.82|518.82|512.82|518.82|512.82|518.82|512.82|0
1621271180000|2021-05-17 17:06:20|518.68|512.68|518.63|512.63|518.68|512.68|518.63|512.63|0
1621271200000|2021-05-17 17:06:40|518.64|512.64|518.61|512.61|518.64|512.64|518.61|512.61|0
1621271210000|2021-05-17 17:06:50|518.6|512.6|518.6|512.6|518.6|512.6|518.6|512.6|0
1621271220000|2021-05-17 17:07:00|518.51|512.51|518.41|512.41|518.51|512.51|518.41|512.41|0
1621271240000|2021-05-17 17:07:20|518.4|512.4|518.4|512.4|518.4|512.4|518.4|512.4|0
1621271250000|2021-05-17 17:07:30|518.37|512.37|518.41|512.41|518.41|512.41|518.37|512.37|0
1621271260000|2021-05-17 17:07:40|518.45|512.45|518.45|512.45|518.45|512.45|518.45|512.45|0
1621271280000|2021-05-17 17:08:00|518.46|512.46|518.43|512.43|518.46|512.46|518.42|512.42|0
1621271290000|2021-05-17 17:08:10|518.42|512.42|518.42|512.42|518.42|512.42|518.42|512.42|0
1621271300000|2021-05-17 17:08:20|518.41|512.41|518.47|512.47|518.47|512.47|518.41|512.41|0
1621271320000|2021-05-17 17:08:40|518.44|512.44|518.44|512.44|518.44|512.44|518.44|512.44|0
1621271340000|2021-05-17 17:09:00|518.45|512.45|518.36|512.36|518.45|512.45|518.36|512.36|0
1621271350000|2021-05-17 17:09:10|518.39|512.39|518.4|512.4|518.4|512.4|518.38|512.38|0
1621271360000|2021-05-17 17:09:20|518.39|512.39|518.22|512.22|518.39|512.39|518.22|512.22|0
1621271370000|2021-05-17 17:09:30|518.25|512.25|518.23|512.23|518.25|512.25|518.22|512.22|0
1621271380000|2021-05-17 17:09:40|518.05|512.05|518.03|512.03|518.05|512.05|518.03|512.03|0
1621271390000|2021-05-17 17:09:50|517.93|511.93|517.74|511.74|517.97|511.97|517.74|511.74|0
1621271400000|2021-05-17 17:10:00|517.73|511.73|517.59|511.59|517.73|511.73|517.59|511.59|0
1621271410000|2021-05-17 17:10:10|517.56|511.56|517.7|511.7|517.7|511.7|517.52|511.52|0
1621271420000|2021-05-17 17:10:20|517.54|511.54|517.45|511.45|517.54|511.54|517.45|511.45|0
1621271430000|2021-05-17 17:10:30|517.44|511.44|517.38|511.38|517.44|511.44|517.36|511.36|0
1621271440000|2021-05-17 17:10:40|517.2|511.2|517.11|511.11|517.2|511.2|517.11|511.11|0
1621271450000|2021-05-17 17:10:50|517.1|511.1|517.11|511.11|517.13|511.13|517.1|511.1|0
1621271460000|2021-05-17 17:11:00|517.05|511.05|517.06|511.06|517.06|511.06|517.04|511.04|0
1621271470000|2021-05-17 17:11:10|517.05|511.05|516.77|510.77|517.05|511.05|516.68|510.68|0
1621271480000|2021-05-17 17:11:20|516.86|510.86|516.89|510.89|516.89|510.89|516.79|510.79|0
1621271490000|2021-05-17 17:11:30|516.87|510.87|516.82|510.82|516.88|510.88|516.82|510.82|0
1621271500000|2021-05-17 17:11:40|516.81|510.81|516.78|510.78|516.83|510.83|516.78|510.78|0
1621271510000|2021-05-17 17:11:50|516.82|510.82|516.82|510.82|516.84|510.84|516.82|510.82|0
1621271520000|2021-05-17 17:12:00|516.83|510.83|517.1|511.1|517.1|511.1|516.83|510.83|0
1621271530000|2021-05-17 17:12:10|517.07|511.07|517.07|511.07|517.07|511.07|517.07|511.07|0
1621271540000|2021-05-17 17:12:20|517.09|511.09|517.09|511.09|517.19|511.19|517.09|511.09|0
1621271550000|2021-05-17 17:12:30|517.06|511.06|517.06|511.06|517.07|511.07|517.06|511.06|0
1621271560000|2021-05-17 17:12:40|517.09|511.09|517.09|511.09|517.09|511.09|517.09|511.09|0
1621271570000|2021-05-17 17:12:50|517.08|511.08|517.09|511.09|517.09|511.09|517.08|511.08|0
1621271580000|2021-05-17 17:13:00|517.08|511.08|517.08|511.08|517.08|511.08|517.08|511.08|0
1621271590000|2021-05-17 17:13:10|517.07|511.07|517.08|511.08|517.08|511.08|517.07|511.07|0
1621271600000|2021-05-17 17:13:20|517.07|511.07|517.07|511.07|517.07|511.07|517.06|511.06|0
1621271610000|2021-05-17 17:13:30|517.04|511.04|517.02|511.02|517.04|511.04|517.02|511.02|0
1621271620000|2021-05-17 17:13:40|516.84|510.84|516.75|510.75|516.84|510.84|516.75|510.75|0
1621271630000|2021-05-17 17:13:50|516.65|510.65|516.55|510.55|516.65|510.65|516.55|510.55|0
1621271640000|2021-05-17 17:14:00|516.52|510.52|516.52|510.52|516.52|510.52|516.52|510.52|0
1621271650000|2021-05-17 17:14:10|516.43|510.43|516.4|510.4|516.43|510.43|516.4|510.4|0
1621271660000|2021-05-17 17:14:20|516.3|510.3|516.25|510.25|516.3|510.3|516.18|510.18|0
1621271670000|2021-05-17 17:14:30|516.28|510.28|516.28|510.28|516.28|510.28|516.28|510.28|0
1621271690000|2021-05-17 17:14:50|516.2|510.2|516.2|510.2|516.2|510.2|516.2|510.2|0
1621271700000|2021-05-17 17:15:00|516.23|510.23|516.23|510.23|516.23|510.23|516.23|510.23|0
1621271710000|2021-05-17 17:15:10|516.14|510.14|515.81|509.81|516.14|510.14|515.81|509.81|0
1621271720000|2021-05-17 17:15:20|515.62|509.62|515.66|509.66|515.66|509.66|515.62|509.62|0
1621271730000|2021-05-17 17:15:30|515.64|509.64|515.64|509.64|515.64|509.64|515.64|509.64|0
1621271740000|2021-05-17 17:15:40|515.74|509.74|515.74|509.74|515.74|509.74|515.74|509.74|0
1621271750000|2021-05-17 17:15:50|515.72|509.72|515.62|509.62|515.74|509.74|515.62|509.62|0
1621271760000|2021-05-17 17:16:00|515.63|509.63|515.64|509.64|515.72|509.72|515.62|509.62|0
1621271770000|2021-05-17 17:16:10|515.68|509.68|515.64|509.64|515.68|509.68|515.64|509.64|0
1621271780000|2021-05-17 17:16:20|515.74|509.74|515.72|509.72|515.74|509.74|515.72|509.72|0
1621271790000|2021-05-17 17:16:30|515.53|509.53|515.56|509.56|515.56|509.56|515.53|509.53|0
1621271800000|2021-05-17 17:16:40|515.53|509.53|515.39|509.39|515.53|509.53|515.39|509.39|0
1621271810000|2021-05-17 17:16:50|515.05|509.05|514.91|508.91|515.05|509.05|514.91|508.91|0
1621271820000|2021-05-17 17:17:00|515|509|514.99|508.99|515|509|514.99|508.99|0
1621271830000|2021-05-17 17:17:10|514.95|508.95|514.93|508.93|514.95|508.95|514.9|508.9|0
1621271840000|2021-05-17 17:17:20|514.3|508.3|514.3|508.3|514.3|508.3|514.3|508.3|0
1621271850000|2021-05-17 17:17:30|514.21|508.21|514.2|508.2|514.21|508.21|514.2|508.2|0
1621271860000|2021-05-17 17:17:40|514.13|508.13|514.24|508.24|514.24|508.24|514.11|508.11|0
1621271870000|2021-05-17 17:17:50|514.21|508.21|514.21|508.21|514.21|508.21|514.18|508.18|0
1621271880000|2021-05-17 17:18:00|514.23|508.23|514.23|508.23|514.23|508.23|514.23|508.23|0
1621271890000|2021-05-17 17:18:10|514.22|508.22|514.22|508.22|514.22|508.22|514.22|508.22|0
1621271900000|2021-05-17 17:18:20|514.19|508.19|514.07|508.07|514.19|508.19|514.07|508.07|0
1621271910000|2021-05-17 17:18:30|514.04|508.04|514.04|508.04|514.04|508.04|514.04|508.04|0
1621271920000|2021-05-17 17:18:40|514.03|508.03|514.03|508.03|514.03|508.03|514.03|508.03|0
1621271930000|2021-05-17 17:18:50|514.02|508.02|514.05|508.05|514.06|508.06|514.02|508.02|0
1621271940000|2021-05-17 17:19:00|514.04|508.04|513.94|507.94|514.04|508.04|513.94|507.94|0
1621271960000|2021-05-17 17:19:20|513.89|507.89|513.88|507.88|513.89|507.89|513.88|507.88|0
1621271970000|2021-05-17 17:19:30|513.89|507.89|513.89|507.89|513.89|507.89|513.89|507.89|0
1621271980000|2021-05-17 17:19:40|513.9|507.9|513.9|507.9|513.9|507.9|513.9|507.9|0
1621271990000|2021-05-17 17:19:50|513.86|507.86|513.76|507.76|513.86|507.86|513.76|507.76|0
1621272000000|2021-05-17 17:20:00|513.71|507.71|513.76|507.76|513.76|507.76|513.71|507.71|0
1621272010000|2021-05-17 17:20:10|513.74|507.74|513.74|507.74|513.75|507.75|513.74|507.74|0
1621272030000|2021-05-17 17:20:30|513.83|507.83|513.86|507.86|513.87|507.87|513.83|507.83|0
1621272040000|2021-05-17 17:20:40|513.87|507.87|513.85|507.85|513.87|507.87|513.85|507.85|0
1621272050000|2021-05-17 17:20:50|513.84|507.84|513.84|507.84|513.84|507.84|513.84|507.84|0
1621272060000|2021-05-17 17:21:00|513.83|507.83|513.85|507.85|513.86|507.86|513.83|507.83|0
1621272070000|2021-05-17 17:21:10|513.83|507.83|513.83|507.83|513.83|507.83|513.83|507.83|0
1621272090000|2021-05-17 17:21:30|513.85|507.85|513.89|507.89|513.89|507.89|513.85|507.85|0
1621272100000|2021-05-17 17:21:40|513.9|507.9|513.88|507.88|513.9|507.9|513.87|507.87|0
1621272110000|2021-05-17 17:21:50|513.95|507.95|513.95|507.95|513.95|507.95|513.95|507.95|0
1621272130000|2021-05-17 17:22:10|514|508|514.01|508.01|514.01|508.01|514|508|0
1621272140000|2021-05-17 17:22:20|514.02|508.02|514.02|508.02|514.02|508.02|514.02|508.02|0
1621272150000|2021-05-17 17:22:30|514.11|508.11|514.05|508.05|514.11|508.11|514.05|508.05|0
1621272160000|2021-05-17 17:22:40|514.11|508.11|514.11|508.11|514.11|508.11|514.1|508.1|0
1621272170000|2021-05-17 17:22:50|514.09|508.09|514.02|508.02|514.09|508.09|514.02|508.02|0
1621272180000|2021-05-17 17:23:00|514.03|508.03|513.94|507.94|514.03|508.03|513.93|507.93|0
1621272190000|2021-05-17 17:23:10|513.96|507.96|513.96|507.96|513.96|507.96|513.96|507.96|0
1621272200000|2021-05-17 17:23:20|513.97|507.97|514.16|508.16|514.16|508.16|513.97|507.97|0
1621272210000|2021-05-17 17:23:30|514.17|508.17|514.17|508.17|514.17|508.17|514.17|508.17|0
1621272220000|2021-05-17 17:23:40|514.26|508.26|514.21|508.21|514.27|508.27|514.21|508.21|0
1621272230000|2021-05-17 17:23:50|514.23|508.23|514.23|508.23|514.23|508.23|514.23|508.23|0
1621272240000|2021-05-17 17:24:00|514.24|508.24|514.2|508.2|514.24|508.24|514.19|508.19|0
1621272250000|2021-05-17 17:24:10|514.22|508.22|514.32|508.32|514.32|508.32|514.22|508.22|0
1621272260000|2021-05-17 17:24:20|514.31|508.31|514.33|508.33|514.33|508.33|514.31|508.31|0
1621272270000|2021-05-17 17:24:30|514.42|508.42|514.42|508.42|514.43|508.43|514.42|508.42|0
1621272280000|2021-05-17 17:24:40|514.41|508.41|514.42|508.42|514.42|508.42|514.41|508.41|0
1621272290000|2021-05-17 17:24:50|514.41|508.41|514.42|508.42|514.42|508.42|514.41|508.41|0
1621272300000|2021-05-17 17:25:00|514.48|508.48|514.55|508.55|514.58|508.58|514.48|508.48|0
1621272310000|2021-05-17 17:25:10|514.52|508.52|514.32|508.32|514.52|508.52|514.32|508.32|0
1621272320000|2021-05-17 17:25:20|514.35|508.35|514.27|508.27|514.35|508.35|514.24|508.24|0
1621272330000|2021-05-17 17:25:30|514.3|508.3|514.32|508.32|514.32|508.32|514.3|508.3|0
1621272340000|2021-05-17 17:25:40|514.23|508.23|514.15|508.15|514.23|508.23|514.15|508.15|0
1621272350000|2021-05-17 17:25:50|514.16|508.16|514.08|508.08|514.16|508.16|514.08|508.08|0
1621272360000|2021-05-17 17:26:00|514.11|508.11|514|508|514.11|508.11|514|508|0
1621272370000|2021-05-17 17:26:10|514.05|508.05|514.07|508.07|514.07|508.07|514.05|508.05|0
1621272380000|2021-05-17 17:26:20|514.14|508.14|514.14|508.14|514.14|508.14|514.14|508.14|0
1621272390000|2021-05-17 17:26:30|514.08|508.08|514.08|508.08|514.08|508.08|514.08|508.08|0
1621272400000|2021-05-17 17:26:40|514.07|508.07|513.7|507.7|514.08|508.08|513.7|507.7|0
1621272410000|2021-05-17 17:26:50|513.61|507.61|513.63|507.63|513.63|507.63|513.61|507.61|0
1621272430000|2021-05-17 17:27:10|513.56|507.56|513.54|507.54|513.56|507.56|513.54|507.54|0
1621272440000|2021-05-17 17:27:20|513.53|507.53|513.65|507.65|513.65|507.65|513.51|507.51|0
1621272450000|2021-05-17 17:27:30|513.75|507.75|514.26|508.26|514.26|508.26|513.75|507.75|0
1621272460000|2021-05-17 17:27:40|514.23|508.23|514.23|508.23|514.23|508.23|514.23|508.23|0
1621272470000|2021-05-17 17:27:50|514.2|508.2|514.2|508.2|514.2|508.2|514.2|508.2|0
1621272480000|2021-05-17 17:28:00|514.21|508.21|514.3|508.3|514.3|508.3|514.21|508.21|0
1621272490000|2021-05-17 17:28:10|514.38|508.38|514.38|508.38|514.38|508.38|514.38|508.38|0
1621272500000|2021-05-17 17:28:20|514.39|508.39|514.46|508.46|514.46|508.46|514.39|508.39|0
1621272510000|2021-05-17 17:28:30|514.38|508.38|514.51|508.51|514.51|508.51|514.38|508.38|0
1621272520000|2021-05-17 17:28:40|514.54|508.54|514.65|508.65|514.65|508.65|514.54|508.54|0
1621272540000|2021-05-17 17:29:00|514.64|508.64|514.64|508.64|514.64|508.64|514.64|508.64|0
1621272550000|2021-05-17 17:29:10|514.65|508.65|514.49|508.49|514.65|508.65|514.49|508.49|0
1621272560000|2021-05-17 17:29:20|514.48|508.48|514.48|508.48|514.48|508.48|514.48|508.48|0
1621272570000|2021-05-17 17:29:30|514.51|508.51|514.44|508.44|514.51|508.51|514.44|508.44|0
1621272580000|2021-05-17 17:29:40|514.43|508.43|514.15|508.15|514.43|508.43|514.15|508.15|0
1621272590000|2021-05-17 17:29:50|514.18|508.18|514.09|508.09|514.18|508.18|514.09|508.09|0
1621272600000|2021-05-17 17:30:00|514.18|508.18|514.2|508.2|514.2|508.2|514.18|508.18|0
1621272610000|2021-05-17 17:30:10|514.1|508.1|514.14|508.14|514.14|508.14|514.1|508.1|0
1621272620000|2021-05-17 17:30:20|514.13|508.13|514.09|508.09|514.13|508.13|514.09|508.09|0
1621272630000|2021-05-17 17:30:30|514.08|508.08|514.09|508.09|514.09|508.09|514.08|508.08|0
1621272640000|2021-05-17 17:30:40|514.1|508.1|514.21|508.21|514.21|508.21|514.1|508.1|0
1621272650000|2021-05-17 17:30:50|514.31|508.31|514.31|508.31|514.31|508.31|514.31|508.31|0
1621272660000|2021-05-17 17:31:00|514.3|508.3|514.3|508.3|514.3|508.3|514.3|508.3|0
1621272670000|2021-05-17 17:31:10|514.39|508.39|514.39|508.39|514.39|508.39|514.39|508.39|0
1621272680000|2021-05-17 17:31:20|514.35|508.35|514.29|508.29|514.35|508.35|514.29|508.29|0
1621272690000|2021-05-17 17:31:30|514.19|508.19|514.19|508.19|514.19|508.19|514.19|508.19|0
1621272700000|2021-05-17 17:31:40|514.12|508.12|513.75|507.75|514.12|508.12|513.75|507.75|0
1621272710000|2021-05-17 17:31:50|513.73|507.73|513.48|507.48|513.73|507.73|513.48|507.48|0
1621272720000|2021-05-17 17:32:00|513.47|507.47|513.44|507.44|513.47|507.47|513.44|507.44|0
1621272730000|2021-05-17 17:32:10|513.47|507.47|513.48|507.48|513.48|507.48|513.47|507.47|0
1621272740000|2021-05-17 17:32:20|513.57|507.57|513.57|507.57|513.57|507.57|513.57|507.57|0
1621272750000|2021-05-17 17:32:30|513.58|507.58|513.58|507.58|513.58|507.58|513.58|507.58|0
1621272760000|2021-05-17 17:32:40|513.59|507.59|513.59|507.59|513.59|507.59|513.58|507.58|0
1621272770000|2021-05-17 17:32:50|513.58|507.58|513.61|507.61|513.61|507.61|513.58|507.58|0
1621272780000|2021-05-17 17:33:00|513.51|507.51|513.51|507.51|513.51|507.51|513.51|507.51|0
1621272790000|2021-05-17 17:33:10|513.48|507.48|513.48|507.48|513.48|507.48|513.48|507.48|0
1621272800000|2021-05-17 17:33:20|513.47|507.47|513.49|507.49|513.49|507.49|513.47|507.47|0
1621272810000|2021-05-17 17:33:30|513.48|507.48|513.55|507.55|513.55|507.55|513.48|507.48|0
1621272820000|2021-05-17 17:33:40|513.56|507.56|513.58|507.58|513.58|507.58|513.56|507.56|0
1621272830000|2021-05-17 17:33:50|513.57|507.57|513.58|507.58|513.58|507.58|513.57|507.57|0
1621272840000|2021-05-17 17:34:00|513.51|507.51|513.55|507.55|513.55|507.55|513.51|507.51|0
1621272850000|2021-05-17 17:34:10|513.73|507.73|513.74|507.74|513.74|507.74|513.73|507.73|0
1621272860000|2021-05-17 17:34:20|513.71|507.71|513.71|507.71|513.71|507.71|513.71|507.71|0
1621272870000|2021-05-17 17:34:30|513.54|507.54|513.54|507.54|513.54|507.54|513.54|507.54|0
1621272880000|2021-05-17 17:34:40|513.55|507.55|513.7|507.7|513.7|507.7|513.52|507.52|0
1621272890000|2021-05-17 17:34:50|513.69|507.69|513.76|507.76|513.76|507.76|513.69|507.69|0
1621272900000|2021-05-17 17:35:00|513.79|507.79|514.05|508.05|514.05|508.05|513.79|507.79|0
1621272910000|2021-05-17 17:35:10|514.1|508.1|514.2|508.2|514.2|508.2|514.1|508.1|0
1621272920000|2021-05-17 17:35:20|514.06|508.06|514.06|508.06|514.06|508.06|514.06|508.06|0
1621272930000|2021-05-17 17:35:30|514.14|508.14|514.14|508.14|514.14|508.14|514.14|508.14|0
1621272940000|2021-05-17 17:35:40|514.05|508.05|514.11|508.11|514.11|508.11|514.05|508.05|0
1621272950000|2021-05-17 17:35:50|514.14|508.14|514.14|508.14|514.14|508.14|514.14|508.14|0
1621272960000|2021-05-17 17:36:00|514.23|508.23|514.23|508.23|514.24|508.24|514.23|508.23|0
1621272970000|2021-05-17 17:36:10|514.21|508.21|514.29|508.29|514.29|508.29|514.21|508.21|0
1621272980000|2021-05-17 17:36:20|514.4|508.4|514.43|508.43|514.43|508.43|514.4|508.4|0
1621273000000|2021-05-17 17:36:40|514.44|508.44|515|509|515|509|514.44|508.44|0
1621273010000|2021-05-17 17:36:50|515.21|509.21|515.46|509.46|515.47|509.47|515.21|509.21|0
1621273020000|2021-05-17 17:37:00|515.45|509.45|515.47|509.47|515.47|509.47|515.45|509.45|0
1621273030000|2021-05-17 17:37:10|515.48|509.48|515.26|509.26|515.48|509.48|515.26|509.26|0
1621273040000|2021-05-17 17:37:20|515.27|509.27|515.26|509.26|515.27|509.27|515.26|509.26|0
1621273050000|2021-05-17 17:37:30|515.27|509.27|515.25|509.25|515.34|509.34|515.25|509.25|0
1621273060000|2021-05-17 17:37:40|515.26|509.26|515.24|509.24|515.26|509.26|515.24|509.24|0
1621273070000|2021-05-17 17:37:50|515.51|509.51|515.51|509.51|515.51|509.51|515.51|509.51|0
1621273080000|2021-05-17 17:38:00|515.41|509.41|515.43|509.43|515.43|509.43|515.41|509.41|0
1621273090000|2021-05-17 17:38:10|515.25|509.25|515.25|509.25|515.25|509.25|515.25|509.25|0
1621273100000|2021-05-17 17:38:20|515.24|509.24|515.24|509.24|515.24|509.24|515.24|509.24|0
1621273110000|2021-05-17 17:38:30|515.17|509.17|515.18|509.18|515.18|509.18|515.17|509.17|0
1621273130000|2021-05-17 17:38:50|515.19|509.19|515.21|509.21|515.21|509.21|515.19|509.19|0
1621273140000|2021-05-17 17:39:00|515.12|509.12|515.1|509.1|515.12|509.12|515.1|509.1|0
1621273150000|2021-05-17 17:39:10|515.03|509.03|515.02|509.02|515.03|509.03|515.02|509.02|0
1621273160000|2021-05-17 17:39:20|515.03|509.03|515.03|509.03|515.03|509.03|515.03|509.03|0
1621273170000|2021-05-17 17:39:30|515.02|509.02|514.98|508.98|515.03|509.03|514.98|508.98|0
1621273180000|2021-05-17 17:39:40|514.97|508.97|514.99|508.99|514.99|508.99|514.97|508.97|0
1621273190000|2021-05-17 17:39:50|514.98|508.98|514.88|508.88|514.98|508.98|514.88|508.88|0
1621273200000|2021-05-17 17:40:00|514.85|508.85|514.84|508.84|514.86|508.86|514.84|508.84|0
1621273210000|2021-05-17 17:40:10|514.77|508.77|514.58|508.58|514.77|508.77|514.58|508.58|0
1621273220000|2021-05-17 17:40:20|514.56|508.56|514.56|508.56|514.56|508.56|514.56|508.56|0
1621273230000|2021-05-17 17:40:30|514.54|508.54|514.42|508.42|514.54|508.54|514.42|508.42|0
1621273240000|2021-05-17 17:40:40|514.35|508.35|514.35|508.35|514.35|508.35|514.35|508.35|0
1621273250000|2021-05-17 17:40:50|514.33|508.33|514.09|508.09|514.33|508.33|514.09|508.09|0
1621273280000|2021-05-17 17:41:20|514.07|508.07|514.01|508.01|514.07|508.07|514.01|508.01|0
1621273290000|2021-05-17 17:41:30|514|508|513.41|507.41|514|508|513.41|507.41|0
1621273300000|2021-05-17 17:41:40|513.49|507.49|513.6|507.6|513.6|507.6|513.49|507.49|0
1621273310000|2021-05-17 17:41:50|513.59|507.59|513.48|507.48|513.59|507.59|513.48|507.48|0
1621273320000|2021-05-17 17:42:00|513.46|507.46|513.43|507.43|513.47|507.47|513.43|507.43|0
1621273330000|2021-05-17 17:42:10|513.42|507.42|513.41|507.41|513.42|507.42|513.41|507.41|0
1621273340000|2021-05-17 17:42:20|513.42|507.42|513.37|507.37|513.42|507.42|513.27|507.27|0
1621273350000|2021-05-17 17:42:30|513.36|507.36|513.37|507.37|513.37|507.37|513.35|507.35|0
1621273360000|2021-05-17 17:42:40|513.33|507.33|513.37|507.37|513.37|507.37|513.33|507.33|0
1621273370000|2021-05-17 17:42:50|513.45|507.45|513.58|507.58|513.58|507.58|513.45|507.45|0
1621273380000|2021-05-17 17:43:00|513.59|507.59|513.58|507.58|513.61|507.61|513.58|507.58|0
1621273390000|2021-05-17 17:43:10|513.61|507.61|513.7|507.7|513.7|507.7|513.61|507.61|0
1621273400000|2021-05-17 17:43:20|513.61|507.61|513.62|507.62|513.62|507.62|513.61|507.61|0
1621273410000|2021-05-17 17:43:30|513.63|507.63|513.66|507.66|513.68|507.68|513.6|507.6|0
1621273420000|2021-05-17 17:43:40|513.61|507.61|513.61|507.61|513.61|507.61|513.61|507.61|0
1621273430000|2021-05-17 17:43:50|513.66|507.66|513.54|507.54|513.66|507.66|513.54|507.54|0
1621273440000|2021-05-17 17:44:00|513.53|507.53|513.49|507.49|513.53|507.53|513.49|507.49|0
1621273450000|2021-05-17 17:44:10|513.43|507.43|513.45|507.45|513.46|507.46|513.43|507.43|0
1621273470000|2021-05-17 17:44:30|513.46|507.46|513.46|507.46|513.46|507.46|513.46|507.46|0
1621273480000|2021-05-17 17:44:40|513.64|507.64|513.76|507.76|513.76|507.76|513.64|507.64|0
1621273490000|2021-05-17 17:44:50|513.74|507.74|513.77|507.77|513.77|507.77|513.74|507.74|0
1621273500000|2021-05-17 17:45:00|513.78|507.78|513.7|507.7|513.82|507.82|513.68|507.68|0
1621273510000|2021-05-17 17:45:10|513.71|507.71|513.67|507.67|513.71|507.71|513.67|507.67|0
1621273520000|2021-05-17 17:45:20|513.69|507.69|513.73|507.73|513.73|507.73|513.69|507.69|0
1621273530000|2021-05-17 17:45:30|513.77|507.77|513.86|507.86|513.86|507.86|513.77|507.77|0
1621273540000|2021-05-17 17:45:40|514.06|508.06|514.35|508.35|514.35|508.35|514.06|508.06|0
1621273550000|2021-05-17 17:45:50|514.37|508.37|514.28|508.28|514.37|508.37|514.28|508.28|0
1621273560000|2021-05-17 17:46:00|514.32|508.32|514.28|508.28|514.32|508.32|514.28|508.28|0
1621273570000|2021-05-17 17:46:10|514.34|508.34|514.46|508.46|514.46|508.46|514.34|508.34|0
1621273580000|2021-05-17 17:46:20|514.47|508.47|514.66|508.66|514.66|508.66|514.42|508.42|0
1621273590000|2021-05-17 17:46:30|514.65|508.65|514.68|508.68|514.68|508.68|514.65|508.65|0
1621273600000|2021-05-17 17:46:40|514.77|508.77|514.78|508.78|514.78|508.78|514.77|508.77|0
1621273610000|2021-05-17 17:46:50|514.79|508.79|514.93|508.93|514.93|508.93|514.79|508.79|0
1621273620000|2021-05-17 17:47:00|514.94|508.94|515.12|509.12|515.12|509.12|514.94|508.94|0
1621273630000|2021-05-17 17:47:10|515.03|509.03|515|509|515.05|509.05|515|509|0
1621273640000|2021-05-17 17:47:20|514.97|508.97|514.9|508.9|514.99|508.99|514.9|508.9|0
1621273650000|2021-05-17 17:47:30|514.8|508.8|514.77|508.77|514.81|508.81|514.77|508.77|0
1621273660000|2021-05-17 17:47:40|514.78|508.78|514.79|508.79|514.79|508.79|514.78|508.78|0
1621273670000|2021-05-17 17:47:50|514.78|508.78|514.88|508.88|514.88|508.88|514.78|508.78|0
1621273680000|2021-05-17 17:48:00|514.97|508.97|514.97|508.97|514.97|508.97|514.97|508.97|0
1621273690000|2021-05-17 17:48:10|514.96|508.96|514.95|508.95|514.96|508.96|514.95|508.95|0
1621273700000|2021-05-17 17:48:20|514.96|508.96|514.97|508.97|514.97|508.97|514.96|508.96|0
1621273710000|2021-05-17 17:48:30|515.06|509.06|515.01|509.01|515.06|509.06|515.01|509.01|0
1621273720000|2021-05-17 17:48:40|515.1|509.1|515.11|509.11|515.12|509.12|515.1|509.1|0
1621273730000|2021-05-17 17:48:50|515.08|509.08|515.23|509.23|515.23|509.23|515.08|509.08|0
1621273740000|2021-05-17 17:49:00|515.25|509.25|515.42|509.42|515.42|509.42|515.25|509.25|0
1621273750000|2021-05-17 17:49:10|515.45|509.45|515.45|509.45|515.45|509.45|515.45|509.45|0
1621273760000|2021-05-17 17:49:20|515.46|509.46|515.69|509.69|515.69|509.69|515.46|509.46|0
1621273770000|2021-05-17 17:49:30|515.78|509.78|515.8|509.8|515.8|509.8|515.78|509.78|0
1621273780000|2021-05-17 17:49:40|515.86|509.86|515.91|509.91|515.91|509.91|515.86|509.86|0
1621273790000|2021-05-17 17:49:50|515.92|509.92|515.88|509.88|515.92|509.92|515.88|509.88|0
1621273810000|2021-05-17 17:50:10|515.87|509.87|515.69|509.69|515.87|509.87|515.69|509.69|0
1621273830000|2021-05-17 17:50:30|515.66|509.66|515.62|509.62|515.66|509.66|515.62|509.62|0
1621273840000|2021-05-17 17:50:40|515.61|509.61|515.61|509.61|515.61|509.61|515.61|509.61|0
1621273850000|2021-05-17 17:50:50|515.6|509.6|515.53|509.53|515.6|509.6|515.5|509.5|0
1621273860000|2021-05-17 17:51:00|515.5|509.5|515.5|509.5|515.5|509.5|515.5|509.5|0
1621273880000|2021-05-17 17:51:20|515.52|509.52|515.46|509.46|515.56|509.56|515.46|509.46|0
1621273890000|2021-05-17 17:51:30|515.55|509.55|515.55|509.55|515.55|509.55|515.55|509.55|0
1621273900000|2021-05-17 17:51:40|515.56|509.56|515.56|509.56|515.56|509.56|515.56|509.56|0
1621273910000|2021-05-17 17:51:50|515.65|509.65|515.72|509.72|515.72|509.72|515.65|509.65|0
1621273920000|2021-05-17 17:52:00|515.7|509.7|515.77|509.77|515.77|509.77|515.61|509.61|0
1621273930000|2021-05-17 17:52:10|515.78|509.78|515.86|509.86|515.86|509.86|515.78|509.78|0
1621273940000|2021-05-17 17:52:20|515.94|509.94|515.94|509.94|515.94|509.94|515.94|509.94|0
1621273950000|2021-05-17 17:52:30|516.22|510.22|516.25|510.25|516.25|510.25|516.22|510.22|0
1621273960000|2021-05-17 17:52:40|516.22|510.22|516.25|510.25|516.25|510.25|516.22|510.22|0
1621273970000|2021-05-17 17:52:50|516.28|510.28|516.43|510.43|516.43|510.43|516.28|510.28|0
1621274000000|2021-05-17 17:53:20|516.46|510.46|516.36|510.36|516.49|510.49|516.36|510.36|0
1621274010000|2021-05-17 17:53:30|516.32|510.32|516.42|510.42|516.43|510.43|516.32|510.32|0
1621274020000|2021-05-17 17:53:40|516.33|510.33|516.33|510.33|516.33|510.33|516.33|510.33|0
1621274040000|2021-05-17 17:54:00|516.22|510.22|516.18|510.18|516.22|510.22|516.18|510.18|0
1621274050000|2021-05-17 17:54:10|516.15|510.15|516.16|510.16|516.16|510.16|516.15|510.15|0
1621274060000|2021-05-17 17:54:20|516.23|510.23|516.59|510.59|516.59|510.59|516.23|510.23|0
1621274070000|2021-05-17 17:54:30|516.54|510.54|516.45|510.45|516.54|510.54|516.45|510.45|0
1621274090000|2021-05-17 17:54:50|516.48|510.48|516.51|510.51|516.51|510.51|516.46|510.46|0
1621274110000|2021-05-17 17:55:10|516.25|510.25|516.25|510.25|516.25|510.25|516.25|510.25|0
1621274120000|2021-05-17 17:55:20|516.2|510.2|516.2|510.2|516.2|510.2|516.2|510.2|0
1621274130000|2021-05-17 17:55:30|516.23|510.23|516.2|510.2|516.23|510.23|516.2|510.2|0
1621274140000|2021-05-17 17:55:40|516.26|510.26|516.37|510.37|516.4|510.4|516.26|510.26|0
1621274150000|2021-05-17 17:55:50|516.38|510.38|516.48|510.48|516.48|510.48|516.38|510.38|0
1621274160000|2021-05-17 17:56:00|516.49|510.49|516.67|510.67|516.67|510.67|516.49|510.49|0
1621274170000|2021-05-17 17:56:10|516.71|510.71|516.67|510.67|516.71|510.71|516.67|510.67|0
1621274180000|2021-05-17 17:56:20|516.82|510.82|516.71|510.71|516.82|510.82|516.71|510.71|0
1621274190000|2021-05-17 17:56:30|516.64|510.64|516.66|510.66|516.66|510.66|516.64|510.64|0
1621274200000|2021-05-17 17:56:40|516.79|510.79|516.88|510.88|516.88|510.88|516.79|510.79|0
1621274210000|2021-05-17 17:56:50|517.05|511.05|517.08|511.08|517.08|511.08|517.05|511.05|0
1621274220000|2021-05-17 17:57:00|517.13|511.13|517.26|511.26|517.26|511.26|517.12|511.12|0
1621274230000|2021-05-17 17:57:10|517.31|511.31|517.34|511.34|517.35|511.35|517.31|511.31|0
1621274240000|2021-05-17 17:57:20|517.35|511.35|517.4|511.4|517.4|511.4|517.35|511.35|0
1621274250000|2021-05-17 17:57:30|517.39|511.39|517.4|511.4|517.4|511.4|517.39|511.39|0
1621274260000|2021-05-17 17:57:40|517.53|511.53|517.53|511.53|517.53|511.53|517.53|511.53|0
1621274270000|2021-05-17 17:57:50|517.52|511.52|517.39|511.39|517.52|511.52|517.39|511.39|0
1621274280000|2021-05-17 17:58:00|517.46|511.46|517.72|511.72|517.72|511.72|517.46|511.46|0
1621274300000|2021-05-17 17:58:20|517.69|511.69|517.94|511.94|517.94|511.94|517.69|511.69|0
1621274310000|2021-05-17 17:58:30|517.95|511.95|517.93|511.93|517.95|511.95|517.93|511.93|0
1621274320000|2021-05-17 17:58:40|517.96|511.96|517.95|511.95|518.01|512.01|517.95|511.95|0
1621274330000|2021-05-17 17:58:50|517.96|511.96|517.77|511.77|517.96|511.96|517.68|511.68|0
1621274340000|2021-05-17 17:59:00|517.73|511.73|517.53|511.53|517.73|511.73|517.53|511.53|0
1621274350000|2021-05-17 17:59:10|517.55|511.55|517.36|511.36|517.55|511.55|517.36|511.36|0
1621274360000|2021-05-17 17:59:20|517.35|511.35|517.4|511.4|517.4|511.4|517.35|511.35|0
1621274370000|2021-05-17 17:59:30|517.39|511.39|517.41|511.41|517.41|511.41|517.36|511.36|0
1621274380000|2021-05-17 17:59:40|517.46|511.46|517.5|511.5|517.5|511.5|517.46|511.46|0
1621274390000|2021-05-17 17:59:50|517.49|511.49|517.49|511.49|517.49|511.49|517.49|511.49|0
1621274400000|2021-05-17 18:00:00|517.4|511.4|517.46|511.46|517.49|511.49|517.4|511.4|0
1621274410000|2021-05-17 18:00:10|517.51|511.51|517.51|511.51|517.51|511.51|517.51|511.51|0
1621274420000|2021-05-17 18:00:20|517.47|511.47|517.47|511.47|517.47|511.47|517.47|511.47|0
1621274430000|2021-05-17 18:00:30|517.66|511.66|517.6|511.6|517.66|511.66|517.6|511.6|0
1621274440000|2021-05-17 18:00:40|517.56|511.56|517.52|511.52|517.61|511.61|517.52|511.52|0
1621274450000|2021-05-17 18:00:50|517.56|511.56|517.65|511.65|517.66|511.66|517.56|511.56|0
1621274460000|2021-05-17 18:01:00|517.68|511.68|517.87|511.87|517.87|511.87|517.68|511.68|0
1621274470000|2021-05-17 18:01:10|517.91|511.91|518.14|512.14|518.14|512.14|517.91|511.91|0
1621274480000|2021-05-17 18:01:20|518.24|512.24|518.24|512.24|518.24|512.24|518.24|512.24|0
1621274500000|2021-05-17 18:01:40|518.15|512.15|518.15|512.15|518.15|512.15|518.15|512.15|0
1621274510000|2021-05-17 18:01:50|518.09|512.09|517.88|511.88|518.09|512.09|517.88|511.88|0
1621274520000|2021-05-17 18:02:00|517.85|511.85|517.76|511.76|517.85|511.85|517.76|511.76|0
1621274530000|2021-05-17 18:02:10|517.74|511.74|517.64|511.64|517.74|511.74|517.6|511.6|0
1621274540000|2021-05-17 18:02:20|517.69|511.69|517.69|511.69|517.69|511.69|517.69|511.69|0
1621274550000|2021-05-17 18:02:30|517.68|511.68|517.72|511.72|517.72|511.72|517.68|511.68|0
1621274560000|2021-05-17 18:02:40|517.73|511.73|517.73|511.73|517.73|511.73|517.72|511.72|0
1621274570000|2021-05-17 18:02:50|517.83|511.83|517.83|511.83|517.83|511.83|517.83|511.83|0
1621274580000|2021-05-17 18:03:00|517.8|511.8|517.96|511.96|517.96|511.96|517.8|511.8|0
1621274590000|2021-05-17 18:03:10|517.94|511.94|517.67|511.67|517.94|511.94|517.67|511.67|0
1621274600000|2021-05-17 18:03:20|517.63|511.63|517.89|511.89|517.89|511.89|517.63|511.63|0
1621274610000|2021-05-17 18:03:30|517.98|511.98|518.01|512.01|518.06|512.06|517.96|511.96|0
1621274620000|2021-05-17 18:03:40|518.02|512.02|518.01|512.01|518.02|512.02|518.01|512.01|0
1621274630000|2021-05-17 18:03:50|517.91|511.91|517.9|511.9|517.91|511.91|517.9|511.9|0
1621274640000|2021-05-17 18:04:00|517.89|511.89|517.84|511.84|517.89|511.89|517.83|511.83|0
1621274650000|2021-05-17 18:04:10|517.82|511.82|517.87|511.87|517.87|511.87|517.82|511.82|0
1621274660000|2021-05-17 18:04:20|517.84|511.84|517.84|511.84|517.84|511.84|517.84|511.84|0
1621274670000|2021-05-17 18:04:30|517.8|511.8|517.8|511.8|517.8|511.8|517.8|511.8|0
1621274680000|2021-05-17 18:04:40|517.71|511.71|517.55|511.55|517.71|511.71|517.55|511.55|0
1621274690000|2021-05-17 18:04:50|517.46|511.46|517.46|511.46|517.46|511.46|517.46|511.46|0
1621274700000|2021-05-17 18:05:00|517.38|511.38|517.27|511.27|517.38|511.38|517.27|511.27|0
1621274710000|2021-05-17 18:05:10|517.26|511.26|517.19|511.19|517.26|511.26|517.19|511.19|0
1621274720000|2021-05-17 18:05:20|517.2|511.2|517.21|511.21|517.21|511.21|517.2|511.2|0
1621274730000|2021-05-17 18:05:30|517.15|511.15|517.22|511.22|517.22|511.22|517.15|511.15|0
1621274740000|2021-05-17 18:05:40|517.13|511.13|517.11|511.11|517.13|511.13|517.11|511.11|0
1621274750000|2021-05-17 18:05:50|517.2|511.2|517.39|511.39|517.39|511.39|517.2|511.2|0
1621274760000|2021-05-17 18:06:00|517.46|511.46|517.75|511.75|517.75|511.75|517.46|511.46|0
1621274780000|2021-05-17 18:06:20|517.74|511.74|517.73|511.73|517.74|511.74|517.73|511.73|0
1621274790000|2021-05-17 18:06:30|517.55|511.55|517.46|511.46|517.55|511.55|517.46|511.46|0
1621274800000|2021-05-17 18:06:40|517.45|511.45|517.48|511.48|517.48|511.48|517.45|511.45|0
1621274810000|2021-05-17 18:06:50|517.4|511.4|517.4|511.4|517.4|511.4|517.4|511.4|0
1621274830000|2021-05-17 18:07:10|517.42|511.42|517.43|511.43|517.43|511.43|517.42|511.42|0
1621274860000|2021-05-17 18:07:40|517.46|511.46|517.46|511.46|517.46|511.46|517.46|511.46|0
1621274870000|2021-05-17 18:07:50|517.47|511.47|517.43|511.43|517.47|511.47|517.43|511.43|0
1621274880000|2021-05-17 18:08:00|517.42|511.42|517.45|511.45|517.45|511.45|517.42|511.42|0
1621274900000|2021-05-17 18:08:20|517.51|511.51|517.49|511.49|517.51|511.51|517.49|511.49|0
1621274910000|2021-05-17 18:08:30|517.48|511.48|517.47|511.47|517.48|511.48|517.47|511.47|0
1621274920000|2021-05-17 18:08:40|517.57|511.57|517.64|511.64|517.66|511.66|517.57|511.57|0
1621274930000|2021-05-17 18:08:50|517.65|511.65|517.65|511.65|517.65|511.65|517.65|511.65|0
1621274940000|2021-05-17 18:09:00|517.62|511.62|517.62|511.62|517.62|511.62|517.62|511.62|0
1621274950000|2021-05-17 18:09:10|517.58|511.58|517.58|511.58|517.58|511.58|517.58|511.58|0
1621274960000|2021-05-17 18:09:20|517.59|511.59|517.59|511.59|517.59|511.59|517.59|511.59|0
1621274970000|2021-05-17 18:09:30|517.66|511.66|517.67|511.67|517.67|511.67|517.66|511.66|0
1621274980000|2021-05-17 18:09:40|517.65|511.65|517.76|511.76|517.76|511.76|517.65|511.65|0
1621274990000|2021-05-17 18:09:50|517.75|511.75|517.94|511.94|517.94|511.94|517.75|511.75|0
1621275000000|2021-05-17 18:10:00|517.92|511.92|518|512|518|512|517.92|511.92|0
1621275010000|2021-05-17 18:10:10|517.98|511.98|517.98|511.98|517.98|511.98|517.98|511.98|0
1621275020000|2021-05-17 18:10:20|517.99|511.99|518.13|512.13|518.13|512.13|517.99|511.99|0
1621275030000|2021-05-17 18:10:30|518.15|512.15|518.27|512.27|518.27|512.27|518.15|512.15|0
1621275060000|2021-05-17 18:11:00|518.24|512.24|518.26|512.26|518.26|512.26|518.24|512.24|0
1621275070000|2021-05-17 18:11:10|518.35|512.35|518.36|512.36|518.36|512.36|518.35|512.35|0
1621275080000|2021-05-17 18:11:20|518.42|512.42|518.42|512.42|518.42|512.42|518.42|512.42|0
1621275090000|2021-05-17 18:11:30|518.33|512.33|518.31|512.31|518.33|512.33|518.31|512.31|0
1621275100000|2021-05-17 18:11:40|518.3|512.3|518.3|512.3|518.3|512.3|518.3|512.3|0
1621275110000|2021-05-17 18:11:50|518.2|512.2|518.32|512.32|518.32|512.32|518.2|512.2|0
1621275120000|2021-05-17 18:12:00|518.34|512.34|518.22|512.22|518.34|512.34|518.22|512.22|0
1621275130000|2021-05-17 18:12:10|518.23|512.23|518.23|512.23|518.23|512.23|518.23|512.23|0
1621275140000|2021-05-17 18:12:20|518.24|512.24|518.13|512.13|518.24|512.24|518.12|512.12|0
1621275150000|2021-05-17 18:12:30|518.17|512.17|518.11|512.11|518.17|512.17|518.11|512.11|0
1621275160000|2021-05-17 18:12:40|518.12|512.12|517.99|511.99|518.12|512.12|517.99|511.99|0
1621275170000|2021-05-17 18:12:50|517.9|511.9|517.93|511.93|517.93|511.93|517.83|511.83|0
1621275180000|2021-05-17 18:13:00|518.05|512.05|518.05|512.05|518.05|512.05|518.05|512.05|0
1621275190000|2021-05-17 18:13:10|518.11|512.11|517.98|511.98|518.11|512.11|517.98|511.98|0
1621275200000|2021-05-17 18:13:20|517.97|511.97|517.94|511.94|517.97|511.97|517.94|511.94|0
1621275210000|2021-05-17 18:13:30|517.93|511.93|517.97|511.97|517.97|511.97|517.93|511.93|0
1621275220000|2021-05-17 18:13:40|517.95|511.95|517.86|511.86|517.95|511.95|517.86|511.86|0
1621275240000|2021-05-17 18:14:00|517.95|511.95|517.95|511.95|517.95|511.95|517.95|511.95|0
1621275250000|2021-05-17 18:14:10|517.96|511.96|517.95|511.95|517.96|511.96|517.95|511.95|0
1621275270000|2021-05-17 18:14:30|517.99|511.99|517.99|511.99|517.99|511.99|517.99|511.99|0
1621275280000|2021-05-17 18:14:40|518.08|512.08|518.19|512.19|518.19|512.19|518.08|512.08|0
1621275290000|2021-05-17 18:14:50|518.2|512.2|518.11|512.11|518.2|512.2|518.11|512.11|0
1621275300000|2021-05-17 18:15:00|518.12|512.12|518.14|512.14|518.14|512.14|518.12|512.12|0
1621275310000|2021-05-17 18:15:10|518.24|512.24|518.24|512.24|518.24|512.24|518.24|512.24|0
1621275320000|2021-05-17 18:15:20|518.23|512.23|518.23|512.23|518.23|512.23|518.23|512.23|0
1621275340000|2021-05-17 18:15:40|518.22|512.22|518.14|512.14|518.22|512.22|518.14|512.14|0
1621275350000|2021-05-17 18:15:50|517.95|511.95|517.95|511.95|517.95|511.95|517.95|511.95|0
1621275360000|2021-05-17 18:16:00|517.96|511.96|517.99|511.99|517.99|511.99|517.96|511.96|0
1621275370000|2021-05-17 18:16:10|518.02|512.02|518.11|512.11|518.11|512.11|518.02|512.02|0
1621275390000|2021-05-17 18:16:30|518.2|512.2|518.18|512.18|518.23|512.23|518.18|512.18|0
1621275400000|2021-05-17 18:16:40|518.09|512.09|518.09|512.09|518.09|512.09|518.07|512.07|0
1621275410000|2021-05-17 18:16:50|518.12|512.12|518.15|512.15|518.15|512.15|518.12|512.12|0
1621275420000|2021-05-17 18:17:00|518.11|512.11|518.1|512.1|518.11|512.11|518.1|512.1|0
1621275430000|2021-05-17 18:17:10|518.01|512.01|518.01|512.01|518.01|512.01|518.01|512.01|0
1621275440000|2021-05-17 18:17:20|518.03|512.03|518.04|512.04|518.05|512.05|518.03|512.03|0
1621275470000|2021-05-17 18:17:50|518.05|512.05|518.04|512.04|518.05|512.05|518.04|512.04|0
1621275480000|2021-05-17 18:18:00|518.05|512.05|517.85|511.85|518.05|512.05|517.82|511.82|0
1621275490000|2021-05-17 18:18:10|517.8|511.8|517.82|511.82|517.82|511.82|517.8|511.8|0
1621275500000|2021-05-17 18:18:20|517.73|511.73|517.71|511.71|517.73|511.73|517.71|511.71|0
1621275510000|2021-05-17 18:18:30|517.75|511.75|517.81|511.81|517.88|511.88|517.75|511.75|0
1621275520000|2021-05-17 18:18:40|517.93|511.93|517.92|511.92|517.93|511.93|517.89|511.89|0
1621275530000|2021-05-17 18:18:50|517.91|511.91|517.93|511.93|517.93|511.93|517.91|511.91|0
1621275540000|2021-05-17 18:19:00|517.89|511.89|517.89|511.89|517.89|511.89|517.89|511.89|0
1621275550000|2021-05-17 18:19:10|517.9|511.9|517.89|511.89|517.9|511.9|517.89|511.89|0
1621275560000|2021-05-17 18:19:20|517.9|511.9|517.8|511.8|517.9|511.9|517.8|511.8|0
1621275570000|2021-05-17 18:19:30|517.7|511.7|517.62|511.62|517.72|511.72|517.62|511.62|0
1621275580000|2021-05-17 18:19:40|517.61|511.61|517.6|511.6|517.61|511.61|517.6|511.6|0
1621275600000|2021-05-17 18:20:00|517.59|511.59|517.43|511.43|517.59|511.59|517.43|511.43|0
1621275610000|2021-05-17 18:20:10|517.44|511.44|517.52|511.52|517.53|511.53|517.44|511.44|0
1621275620000|2021-05-17 18:20:20|517.71|511.71|517.71|511.71|517.71|511.71|517.71|511.71|0
1621275630000|2021-05-17 18:20:30|517.74|511.74|517.8|511.8|517.8|511.8|517.71|511.71|0
1621275640000|2021-05-17 18:20:40|517.74|511.74|517.74|511.74|517.74|511.74|517.74|511.74|0
1621275660000|2021-05-17 18:21:00|517.76|511.76|517.9|511.9|517.92|511.92|517.76|511.76|0
1621275670000|2021-05-17 18:21:10|518.04|512.04|518.21|512.21|518.31|512.31|518.04|512.04|0
1621275680000|2021-05-17 18:21:20|518.23|512.23|518.29|512.29|518.32|512.32|518.23|512.23|0
1621275690000|2021-05-17 18:21:30|518.2|512.2|518.19|512.19|518.2|512.2|518.19|512.19|0
1621275700000|2021-05-17 18:21:40|518.15|512.15|518.13|512.13|518.15|512.15|518.12|512.12|0
1621275720000|2021-05-17 18:22:00|518.12|512.12|518.09|512.09|518.12|512.12|518.09|512.09|0
1621275730000|2021-05-17 18:22:10|518.08|512.08|517.86|511.86|518.08|512.08|517.86|511.86|0
1621275740000|2021-05-17 18:22:20|517.89|511.89|517.83|511.83|517.89|511.89|517.83|511.83|0
1621275760000|2021-05-17 18:22:40|517.82|511.82|517.86|511.86|517.86|511.86|517.82|511.82|0
1621275770000|2021-05-17 18:22:50|517.91|511.91|517.92|511.92|517.92|511.92|517.91|511.91|0
1621275790000|2021-05-17 18:23:10|518.06|512.06|518.06|512.06|518.06|512.06|518.06|512.06|0
1621275800000|2021-05-17 18:23:20|518.15|512.15|518.21|512.21|518.21|512.21|518.06|512.06|0
1621275810000|2021-05-17 18:23:30|518.15|512.15|518.4|512.4|518.4|512.4|518.15|512.15|0
1621275820000|2021-05-17 18:23:40|518.36|512.36|518.51|512.51|518.51|512.51|518.36|512.36|0
1621275840000|2021-05-17 18:24:00|518.49|512.49|518.35|512.35|518.49|512.49|518.35|512.35|0
1621275850000|2021-05-17 18:24:10|518.42|512.42|518.23|512.23|518.44|512.44|518.23|512.23|0
1621275860000|2021-05-17 18:24:20|518.19|512.19|518.22|512.22|518.22|512.22|518.19|512.19|0
1621275870000|2021-05-17 18:24:30|518.24|512.24|518.27|512.27|518.29|512.29|518.24|512.24|0
1621275880000|2021-05-17 18:24:40|518.31|512.31|518.31|512.31|518.31|512.31|518.31|512.31|0
1621275890000|2021-05-17 18:24:50|518.32|512.32|518.19|512.19|518.32|512.32|518.19|512.19|0
1621275900000|2021-05-17 18:25:00|518.18|512.18|518.26|512.26|518.26|512.26|518.18|512.18|0
1621275910000|2021-05-17 18:25:10|518.31|512.31|518.31|512.31|518.31|512.31|518.31|512.31|0
1621275920000|2021-05-17 18:25:20|518.32|512.32|518.39|512.39|518.41|512.41|518.32|512.32|0
1621275930000|2021-05-17 18:25:30|518.38|512.38|518.42|512.42|518.42|512.42|518.38|512.38|0
1621275940000|2021-05-17 18:25:40|518.56|512.56|518.56|512.56|518.56|512.56|518.56|512.56|0
1621275950000|2021-05-17 18:25:50|518.38|512.38|518.2|512.2|518.38|512.38|518.2|512.2|0
1621275960000|2021-05-17 18:26:00|518.16|512.16|518.06|512.06|518.16|512.16|517.99|511.99|0
1621275970000|2021-05-17 18:26:10|517.97|511.97|517.89|511.89|517.97|511.97|517.89|511.89|0
1621275980000|2021-05-17 18:26:20|517.84|511.84|518|512|518|512|517.84|511.84|0
1621275990000|2021-05-17 18:26:30|518.19|512.19|518.19|512.19|518.19|512.19|518.19|512.19|0
1621276000000|2021-05-17 18:26:40|518.31|512.31|518.31|512.31|518.31|512.31|518.31|512.31|0
1621276010000|2021-05-17 18:26:50|518.33|512.33|518.33|512.33|518.33|512.33|518.33|512.33|0
1621276020000|2021-05-17 18:27:00|518.23|512.23|518.23|512.23|518.23|512.23|518.23|512.23|0
1621276030000|2021-05-17 18:27:10|518.25|512.25|518.2|512.2|518.25|512.25|518.2|512.2|0
1621276040000|2021-05-17 18:27:20|518.23|512.23|518.22|512.22|518.23|512.23|518.22|512.22|0
1621276050000|2021-05-17 18:27:30|518.35|512.35|518.41|512.41|518.41|512.41|518.35|512.35|0
1621276080000|2021-05-17 18:28:00|518.37|512.37|518.37|512.37|518.37|512.37|518.37|512.37|0
1621276090000|2021-05-17 18:28:10|518.28|512.28|518.31|512.31|518.34|512.34|518.28|512.28|0
1621276100000|2021-05-17 18:28:20|518.24|512.24|518.24|512.24|518.24|512.24|518.24|512.24|0
1621276110000|2021-05-17 18:28:30|518.14|512.14|517.96|511.96|518.14|512.14|517.96|511.96|0
1621276120000|2021-05-17 18:28:40|517.92|511.92|517.73|511.73|517.92|511.92|517.73|511.73|0
1621276130000|2021-05-17 18:28:50|517.64|511.64|517.47|511.47|517.64|511.64|517.47|511.47|0
1621276140000|2021-05-17 18:29:00|517.38|511.38|517.14|511.14|517.38|511.38|517.14|511.14|0
1621276160000|2021-05-17 18:29:20|517.15|511.15|517.3|511.3|517.3|511.3|517.15|511.15|0
1621276170000|2021-05-17 18:29:30|517.27|511.27|517.36|511.36|517.36|511.36|517.25|511.25|0
1621276180000|2021-05-17 18:29:40|517.35|511.35|517.35|511.35|517.35|511.35|517.35|511.35|0
1621276200000|2021-05-17 18:30:00|517.54|511.54|517.68|511.68|517.68|511.68|517.54|511.54|0
1621276230000|2021-05-17 18:30:30|517.66|511.66|517.66|511.66|517.66|511.66|517.66|511.66|0
1621276240000|2021-05-17 18:30:40|517.57|511.57|517.57|511.57|517.57|511.57|517.57|511.57|0
1621276250000|2021-05-17 18:30:50|517.62|511.62|517.62|511.62|517.62|511.62|517.62|511.62|0
1621276260000|2021-05-17 18:31:00|517.63|511.63|518.26|512.26|518.26|512.26|517.63|511.63|0
1621276270000|2021-05-17 18:31:10|518.31|512.31|518.39|512.39|518.39|512.39|518.31|512.31|0
1621276290000|2021-05-17 18:31:30|518.4|512.4|518.38|512.38|518.4|512.4|518.34|512.34|0
1621276300000|2021-05-17 18:31:40|518.32|512.32|518.32|512.32|518.32|512.32|518.32|512.32|0
1621276310000|2021-05-17 18:31:50|518.35|512.35|518.35|512.35|518.35|512.35|518.35|512.35|0
1621276320000|2021-05-17 18:32:00|518.16|512.16|518.15|512.15|518.16|512.16|518.15|512.15|0
1621276340000|2021-05-17 18:32:20|518.14|512.14|518.12|512.12|518.15|512.15|518.12|512.12|0
1621276360000|2021-05-17 18:32:40|518.16|512.16|518.2|512.2|518.2|512.2|518.16|512.16|0
1621276370000|2021-05-17 18:32:50|518.22|512.22|518.22|512.22|518.22|512.22|518.22|512.22|0
1621276380000|2021-05-17 18:33:00|518.21|512.21|518.23|512.23|518.23|512.23|518.21|512.21|0
1621276390000|2021-05-17 18:33:10|518.22|512.22|518.24|512.24|518.24|512.24|518.22|512.22|0
1621276400000|2021-05-17 18:33:20|518.27|512.27|518.24|512.24|518.27|512.27|518.24|512.24|0
1621276410000|2021-05-17 18:33:30|518.23|512.23|518.25|512.25|518.25|512.25|518.23|512.23|0
1621276420000|2021-05-17 18:33:40|518.36|512.36|518.58|512.58|518.59|512.59|518.36|512.36|0
1621276440000|2021-05-17 18:34:00|518.59|512.59|518.59|512.59|518.59|512.59|518.59|512.59|0
1621276450000|2021-05-17 18:34:10|518.5|512.5|518.5|512.5|518.5|512.5|518.5|512.5|0
1621276460000|2021-05-17 18:34:20|518.52|512.52|518.59|512.59|518.59|512.59|518.52|512.52|0
1621276470000|2021-05-17 18:34:30|518.56|512.56|518.65|512.65|518.65|512.65|518.56|512.56|0
1621276480000|2021-05-17 18:34:40|518.62|512.62|518.62|512.62|518.62|512.62|518.62|512.62|0
1621276500000|2021-05-17 18:35:00|518.71|512.71|518.71|512.71|518.71|512.71|518.71|512.71|0
1621276510000|2021-05-17 18:35:10|518.72|512.72|518.72|512.72|518.72|512.72|518.72|512.72|0
1621276520000|2021-05-17 18:35:20|518.62|512.62|518.56|512.56|518.66|512.66|518.56|512.56|0
1621276530000|2021-05-17 18:35:30|518.51|512.51|518.44|512.44|518.51|512.51|518.44|512.44|0
1621276540000|2021-05-17 18:35:40|518.34|512.34|518.35|512.35|518.35|512.35|518.34|512.34|0
1621276550000|2021-05-17 18:35:50|518.26|512.26|518.23|512.23|518.26|512.26|518.22|512.22|0
1621276560000|2021-05-17 18:36:00|518.24|512.24|518.14|512.14|518.24|512.24|518.14|512.14|0
1621276570000|2021-05-17 18:36:10|518.15|512.15|518.19|512.19|518.19|512.19|518.15|512.15|0
1621276580000|2021-05-17 18:36:20|518.18|512.18|518.09|512.09|518.18|512.18|518.09|512.09|0
1621276590000|2021-05-17 18:36:30|517.99|511.99|517.99|511.99|517.99|511.99|517.99|511.99|0
1621276600000|2021-05-17 18:36:40|517.98|511.98|517.94|511.94|517.98|511.98|517.94|511.94|0
1621276610000|2021-05-17 18:36:50|517.91|511.91|517.91|511.91|517.91|511.91|517.91|511.91|0
1621276650000|2021-05-17 18:37:30|517.92|511.92|517.84|511.84|517.92|511.92|517.82|511.82|0
1621276660000|2021-05-17 18:37:40|517.83|511.83|517.83|511.83|517.83|511.83|517.83|511.83|0
1621276680000|2021-05-17 18:38:00|517.74|511.74|517.49|511.49|517.74|511.74|517.49|511.49|0
1621276690000|2021-05-17 18:38:10|517.47|511.47|517.18|511.18|517.47|511.47|517.18|511.18|0
1621276710000|2021-05-17 18:38:30|517.06|511.06|516.91|510.91|517.06|511.06|516.91|510.91|0
1621276720000|2021-05-17 18:38:40|516.77|510.77|516.9|510.9|516.9|510.9|516.77|510.77|0
1621276730000|2021-05-17 18:38:50|517|511|517.09|511.09|517.09|511.09|517|511|0
1621276740000|2021-05-17 18:39:00|517.12|511.12|517.12|511.12|517.12|511.12|517.12|511.12|0
1621276750000|2021-05-17 18:39:10|517.18|511.18|517.18|511.18|517.18|511.18|517.18|511.18|0
1621276760000|2021-05-17 18:39:20|517.48|511.48|517.48|511.48|517.48|511.48|517.48|511.48|0
1621276770000|2021-05-17 18:39:30|517.49|511.49|517.49|511.49|517.49|511.49|517.49|511.49|0
1621276780000|2021-05-17 18:39:40|517.48|511.48|517.48|511.48|517.48|511.48|517.48|511.48|0
1621276790000|2021-05-17 18:39:50|517.45|511.45|517.43|511.43|517.45|511.45|517.43|511.43|0
1621276800000|2021-05-17 18:40:00|517.25|511.25|517.25|511.25|517.25|511.25|517.25|511.25|0
1621276810000|2021-05-17 18:40:10|517.22|511.22|517.22|511.22|517.22|511.22|517.22|511.22|0
1621276820000|2021-05-17 18:40:20|517.25|511.25|517.25|511.25|517.25|511.25|517.16|511.16|0
1621276830000|2021-05-17 18:40:30|517.26|511.26|517.26|511.26|517.26|511.26|517.26|511.26|0
1621276860000|2021-05-17 18:41:00|517.41|511.41|517.5|511.5|517.51|511.51|517.41|511.41|0
1621276870000|2021-05-17 18:41:10|517.41|511.41|517.41|511.41|517.41|511.41|517.41|511.41|0
1621276880000|2021-05-17 18:41:20|517.4|511.4|517.4|511.4|517.4|511.4|517.4|511.4|0
1621276890000|2021-05-17 18:41:30|517.39|511.39|517.39|511.39|517.39|511.39|517.39|511.39|0
1621276900000|2021-05-17 18:41:40|517.36|511.36|517.24|511.24|517.36|511.36|517.24|511.24|0
1621276910000|2021-05-17 18:41:50|517.16|511.16|517.16|511.16|517.16|511.16|517.16|511.16|0
1621276920000|2021-05-17 18:42:00|517.15|511.15|517.15|511.15|517.15|511.15|517.15|511.15|0
1621276930000|2021-05-17 18:42:10|517.06|511.06|517.15|511.15|517.16|511.16|517.06|511.06|0
1621276940000|2021-05-17 18:42:20|517.12|511.12|517.15|511.15|517.15|511.15|517.12|511.12|0
1621276950000|2021-05-17 18:42:30|517.16|511.16|517.27|511.27|517.28|511.28|517.16|511.16|0
1621276960000|2021-05-17 18:42:40|517.26|511.26|517.27|511.27|517.27|511.27|517.26|511.26|0
1621276970000|2021-05-17 18:42:50|517.31|511.31|517.31|511.31|517.31|511.31|517.31|511.31|0
1621276990000|2021-05-17 18:43:10|517.44|511.44|517.44|511.44|517.44|511.44|517.44|511.44|0
1621277000000|2021-05-17 18:43:20|517.53|511.53|517.47|511.47|517.53|511.53|517.46|511.46|0
1621277010000|2021-05-17 18:43:30|517.46|511.46|517.35|511.35|517.46|511.46|517.35|511.35|0
1621277020000|2021-05-17 18:43:40|517.4|511.4|517.4|511.4|517.4|511.4|517.39|511.39|0
1621277040000|2021-05-17 18:44:00|517.39|511.39|517.39|511.39|517.39|511.39|517.39|511.39|0
1621277050000|2021-05-17 18:44:10|517.44|511.44|517.43|511.43|517.44|511.44|517.43|511.43|0
1621277060000|2021-05-17 18:44:20|517.42|511.42|517.43|511.43|517.44|511.44|517.42|511.42|0
1621277080000|2021-05-17 18:44:40|517.42|511.42|517.42|511.42|517.42|511.42|517.42|511.42|0
1621277090000|2021-05-17 18:44:50|517.48|511.48|517.48|511.48|517.48|511.48|517.48|511.48|0
1621277100000|2021-05-17 18:45:00|517.49|511.49|517.49|511.49|517.49|511.49|517.49|511.49|0
1621277110000|2021-05-17 18:45:10|517.48|511.48|517.42|511.42|517.48|511.48|517.42|511.42|0
1621277120000|2021-05-17 18:45:20|517.43|511.43|517.42|511.42|517.43|511.43|517.42|511.42|0
1621277130000|2021-05-17 18:45:30|517.41|511.41|517.41|511.41|517.41|511.41|517.41|511.41|0
1621277140000|2021-05-17 18:45:40|517.44|511.44|517.44|511.44|517.44|511.44|517.44|511.44|0
1621277150000|2021-05-17 18:45:50|517.48|511.48|517.48|511.48|517.48|511.48|517.48|511.48|0
1621277160000|2021-05-17 18:46:00|517.53|511.53|517.35|511.35|517.53|511.53|517.35|511.35|0
1621277170000|2021-05-17 18:46:10|517.28|511.28|517.26|511.26|517.28|511.28|517.22|511.22|0
1621277180000|2021-05-17 18:46:20|517.32|511.32|517.76|511.76|517.76|511.76|517.32|511.32|0
1621277190000|2021-05-17 18:46:30|517.72|511.72|517.99|511.99|518.04|512.04|517.71|511.71|0
1621277200000|2021-05-17 18:46:40|518.04|512.04|517.9|511.9|518.04|512.04|517.9|511.9|0
1621277210000|2021-05-17 18:46:50|517.91|511.91|518|512|518|512|517.9|511.9|0
1621277220000|2021-05-17 18:47:00|517.99|511.99|518.1|512.1|518.1|512.1|517.99|511.99|0
1621277240000|2021-05-17 18:47:20|518.16|512.16|518.25|512.25|518.25|512.25|518.12|512.12|0
1621277260000|2021-05-17 18:47:40|518.29|512.29|518.3|512.3|518.3|512.3|518.29|512.29|0
1621277270000|2021-05-17 18:47:50|518.29|512.29|518.29|512.29|518.29|512.29|518.29|512.29|0
1621277280000|2021-05-17 18:48:00|518.3|512.3|518.23|512.23|518.3|512.3|518.21|512.21|0
1621277290000|2021-05-17 18:48:10|518.14|512.14|518.14|512.14|518.14|512.14|518.14|512.14|0
1621277300000|2021-05-17 18:48:20|518.17|512.17|518.07|512.07|518.17|512.17|518.07|512.07|0
1621277310000|2021-05-17 18:48:30|517.95|511.95|517.95|511.95|517.95|511.95|517.95|511.95|0
1621277320000|2021-05-17 18:48:40|517.94|511.94|518|512|518|512|517.94|511.94|0
1621277330000|2021-05-17 18:48:50|518.05|512.05|518.05|512.05|518.09|512.09|518.05|512.05|0
1621277340000|2021-05-17 18:49:00|518.14|512.14|518.23|512.23|518.23|512.23|518.14|512.14|0
1621277350000|2021-05-17 18:49:10|518.24|512.24|518.28|512.28|518.28|512.28|518.24|512.24|0
1621277360000|2021-05-17 18:49:20|518.29|512.29|518.33|512.33|518.33|512.33|518.29|512.29|0
1621277370000|2021-05-17 18:49:30|518.34|512.34|518.38|512.38|518.38|512.38|518.34|512.34|0
1621277380000|2021-05-17 18:49:40|518.39|512.39|518.64|512.64|518.64|512.64|518.32|512.32|0
1621277400000|2021-05-17 18:50:00|518.65|512.65|518.7|512.7|518.7|512.7|518.65|512.65|0
1621277410000|2021-05-17 18:50:10|518.71|512.71|518.6|512.6|518.71|512.71|518.59|512.59|0
1621277420000|2021-05-17 18:50:20|518.63|512.63|518.77|512.77|518.77|512.77|518.63|512.63|0
1621277430000|2021-05-17 18:50:30|518.72|512.72|518.73|512.73|518.73|512.73|518.72|512.72|0
1621277440000|2021-05-17 18:50:40|518.86|512.86|518.86|512.86|518.86|512.86|518.86|512.86|0
1621277450000|2021-05-17 18:50:50|518.93|512.93|518.98|512.98|518.98|512.98|518.93|512.93|0
1621277460000|2021-05-17 18:51:00|518.99|512.99|519.12|513.12|519.12|513.12|518.99|512.99|0
1621277470000|2021-05-17 18:51:10|519.15|513.15|519.15|513.15|519.15|513.15|519.15|513.15|0
1621277480000|2021-05-17 18:51:20|519.2|513.2|519.2|513.2|519.2|513.2|519.2|513.2|0
1621277490000|2021-05-17 18:51:30|519.15|513.15|519.16|513.16|519.16|513.16|519.15|513.15|0
1621277500000|2021-05-17 18:51:40|519.23|513.23|519.78|513.78|519.78|513.78|519.23|513.23|0
1621277510000|2021-05-17 18:51:50|520.13|514.13|520.04|514.04|520.13|514.13|520.04|514.04|0
1621277520000|2021-05-17 18:52:00|520|514|520|514|520|514|519.99|513.99|0
1621277530000|2021-05-17 18:52:10|520.08|514.08|520.03|514.03|520.08|514.08|520.03|514.03|0
1621277540000|2021-05-17 18:52:20|519.96|513.96|519.78|513.78|519.96|513.96|519.78|513.78|0
1621277550000|2021-05-17 18:52:30|519.77|513.77|520.01|514.01|520.01|514.01|519.77|513.77|0
1621277560000|2021-05-17 18:52:40|519.96|513.96|519.87|513.87|519.96|513.96|519.87|513.87|0
1621277570000|2021-05-17 18:52:50|519.92|513.92|519.92|513.92|519.92|513.92|519.92|513.92|0
1621277580000|2021-05-17 18:53:00|519.99|513.99|519.99|513.99|519.99|513.99|519.99|513.99|0
1621277590000|2021-05-17 18:53:10|520|514|519.99|513.99|520|514|519.99|513.99|0
1621277600000|2021-05-17 18:53:20|520.18|514.18|520.21|514.21|520.22|514.22|520.18|514.18|0
1621277610000|2021-05-17 18:53:30|520.22|514.22|520.22|514.22|520.22|514.22|520.22|514.22|0
1621277620000|2021-05-17 18:53:40|520.21|514.21|520.36|514.36|520.39|514.39|520.21|514.21|0
1621277630000|2021-05-17 18:53:50|520.32|514.32|520.48|514.48|520.48|514.48|520.29|514.29|0
1621277640000|2021-05-17 18:54:00|520.5|514.5|520.65|514.65|520.65|514.65|520.5|514.5|0
1621277650000|2021-05-17 18:54:10|520.67|514.67|520.64|514.64|520.67|514.67|520.6|514.6|0
1621277660000|2021-05-17 18:54:20|520.66|514.66|520.7|514.7|520.7|514.7|520.66|514.66|0
1621277670000|2021-05-17 18:54:30|520.68|514.68|520.68|514.68|520.68|514.68|520.68|514.68|0
1621277680000|2021-05-17 18:54:40|520.59|514.59|520.56|514.56|520.59|514.59|520.54|514.54|0
1621277700000|2021-05-17 18:55:00|520.49|514.49|520.63|514.63|520.64|514.64|520.49|514.49|0
1621277710000|2021-05-17 18:55:10|520.58|514.58|520.51|514.51|520.58|514.58|520.51|514.51|0
1621277720000|2021-05-17 18:55:20|520.5|514.5|520.28|514.28|520.5|514.5|520.28|514.28|0
1621277730000|2021-05-17 18:55:30|520.32|514.32|520.31|514.31|520.32|514.32|520.31|514.31|0
1621277740000|2021-05-17 18:55:40|520.33|514.33|520.42|514.42|520.42|514.42|520.33|514.33|0
1621277750000|2021-05-17 18:55:50|520.46|514.46|520.46|514.46|520.46|514.46|520.46|514.46|0
1621277760000|2021-05-17 18:56:00|520.44|514.44|520.45|514.45|520.45|514.45|520.44|514.44|0
1621277770000|2021-05-17 18:56:10|520.47|514.47|520.47|514.47|520.47|514.47|520.47|514.47|0
1621277780000|2021-05-17 18:56:20|520.52|514.52|520.5|514.5|520.52|514.52|520.48|514.48|0
1621277790000|2021-05-17 18:56:30|520.51|514.51|520.45|514.45|520.52|514.52|520.45|514.45|0
1621277800000|2021-05-17 18:56:40|520.49|514.49|520.32|514.32|520.49|514.49|520.32|514.32|0
1621277810000|2021-05-17 18:56:50|520.21|514.21|520.16|514.16|520.21|514.21|520.07|514.07|0
1621277820000|2021-05-17 18:57:00|520.18|514.18|520.08|514.08|520.18|514.18|520.08|514.08|0
1621277830000|2021-05-17 18:57:10|520.07|514.07|520.16|514.16|520.18|514.18|520.07|514.07|0
1621277840000|2021-05-17 18:57:20|520.22|514.22|520.32|514.32|520.32|514.32|520.22|514.22|0
1621277850000|2021-05-17 18:57:30|520.25|514.25|520.26|514.26|520.26|514.26|520.25|514.25|0
1621277860000|2021-05-17 18:57:40|520.27|514.27|520.33|514.33|520.33|514.33|520.27|514.27|0
1621277870000|2021-05-17 18:57:50|520.32|514.32|520.32|514.32|520.32|514.32|520.32|514.32|0
1621277880000|2021-05-17 18:58:00|520.33|514.33|520.37|514.37|520.39|514.39|520.33|514.33|0
1621277900000|2021-05-17 18:58:20|520.41|514.41|520.41|514.41|520.41|514.41|520.41|514.41|0
1621277910000|2021-05-17 18:58:30|520.32|514.32|520.32|514.32|520.33|514.33|520.32|514.32|0
1621277920000|2021-05-17 18:58:40|520.33|514.33|520.34|514.34|520.34|514.34|520.33|514.33|0
1621277930000|2021-05-17 18:58:50|520.38|514.38|520.42|514.42|520.42|514.42|520.38|514.38|0
1621277940000|2021-05-17 18:59:00|520.23|514.23|520.23|514.23|520.23|514.23|520.23|514.23|0
1621277950000|2021-05-17 18:59:10|520.22|514.22|520.3|514.3|520.31|514.31|520.22|514.22|0
1621277960000|2021-05-17 18:59:20|520.29|514.29|520.26|514.26|520.29|514.29|520.26|514.26|0
1621277970000|2021-05-17 18:59:30|520.27|514.27|520.28|514.28|520.28|514.28|520.27|514.27|0
1621277980000|2021-05-17 18:59:40|520.29|514.29|520.3|514.3|520.31|514.31|520.29|514.29|0
1621277990000|2021-05-17 18:59:50|520.31|514.31|520.19|514.19|520.31|514.31|520.19|514.19|0
1621278000000|2021-05-17 19:00:00|520.14|514.14|519.99|513.99|520.14|514.14|519.99|513.99|0
1621278010000|2021-05-17 19:00:10|519.98|513.98|519.92|513.92|519.98|513.98|519.92|513.92|0
1621278020000|2021-05-17 19:00:20|519.91|513.91|519.81|513.81|519.91|513.91|519.81|513.81|0
1621278030000|2021-05-17 19:00:30|519.82|513.82|519.82|513.82|519.82|513.82|519.82|513.82|0
1621278040000|2021-05-17 19:00:40|519.91|513.91|519.92|513.92|519.92|513.92|519.91|513.91|0
1621278050000|2021-05-17 19:00:50|519.9|513.9|519.83|513.83|519.9|513.9|519.83|513.83|0
1621278060000|2021-05-17 19:01:00|519.85|513.85|520.04|514.04|520.04|514.04|519.85|513.85|0
1621278070000|2021-05-17 19:01:10|520.13|514.13|520.35|514.35|520.35|514.35|520.13|514.13|0
1621278080000|2021-05-17 19:01:20|520.38|514.38|520.38|514.38|520.38|514.38|520.38|514.38|0
1621278090000|2021-05-17 19:01:30|520.46|514.46|520.54|514.54|520.54|514.54|520.46|514.46|0
1621278100000|2021-05-17 19:01:40|520.53|514.53|520.52|514.52|520.53|514.53|520.52|514.52|0
1621278110000|2021-05-17 19:01:50|520.57|514.57|520.71|514.71|520.71|514.71|520.53|514.53|0
1621278120000|2021-05-17 19:02:00|520.7|514.7|520.74|514.74|520.75|514.75|520.7|514.7|0
1621278130000|2021-05-17 19:02:10|520.77|514.77|520.77|514.77|520.77|514.77|520.77|514.77|0
1621278140000|2021-05-17 19:02:20|520.68|514.68|520.61|514.61|520.68|514.68|520.6|514.6|0
1621278160000|2021-05-17 19:02:40|520.63|514.63|520.58|514.58|520.63|514.63|520.58|514.58|0
1621278170000|2021-05-17 19:02:50|520.57|514.57|520.57|514.57|520.58|514.58|520.55|514.55|0
1621278180000|2021-05-17 19:03:00|520.67|514.67|520.67|514.67|520.67|514.67|520.67|514.67|0
1621278190000|2021-05-17 19:03:10|520.68|514.68|520.67|514.67|520.68|514.68|520.67|514.67|0
1621278200000|2021-05-17 19:03:20|520.68|514.68|520.67|514.67|520.68|514.68|520.67|514.67|0
1621278210000|2021-05-17 19:03:30|520.49|514.49|520.49|514.49|520.49|514.49|520.49|514.49|0
1621278220000|2021-05-17 19:03:40|520.5|514.5|520.5|514.5|520.5|514.5|520.5|514.5|0
1621278240000|2021-05-17 19:04:00|520.49|514.49|520.46|514.46|520.49|514.49|520.46|514.46|0
1621278250000|2021-05-17 19:04:10|520.48|514.48|520.45|514.45|520.48|514.48|520.45|514.45|0
1621278270000|2021-05-17 19:04:30|520.51|514.51|520.52|514.52|520.52|514.52|520.51|514.51|0
1621278280000|2021-05-17 19:04:40|520.55|514.55|520.55|514.55|520.55|514.55|520.55|514.55|0
1621278290000|2021-05-17 19:04:50|520.52|514.52|520.5|514.5|520.53|514.53|520.5|514.5|0
1621278300000|2021-05-17 19:05:00|520.51|514.51|520.51|514.51|520.51|514.51|520.51|514.51|0
1621278310000|2021-05-17 19:05:10|520.58|514.58|520.58|514.58|520.58|514.58|520.58|514.58|0
1621278320000|2021-05-17 19:05:20|520.55|514.55|520.58|514.58|520.58|514.58|520.55|514.55|0
1621278330000|2021-05-17 19:05:30|520.59|514.59|520.57|514.57|520.59|514.59|520.57|514.57|0
1621278340000|2021-05-17 19:05:40|520.56|514.56|520.55|514.55|520.56|514.56|520.55|514.55|0
1621278350000|2021-05-17 19:05:50|520.56|514.56|520.56|514.56|520.57|514.57|520.56|514.56|0
1621278360000|2021-05-17 19:06:00|520.53|514.53|520.54|514.54|520.54|514.54|520.53|514.53|0
1621278380000|2021-05-17 19:06:20|520.55|514.55|520.65|514.65|520.65|514.65|520.55|514.55|0
1621278400000|2021-05-17 19:06:40|520.68|514.68|520.69|514.69|520.69|514.69|520.68|514.68|0
1621278410000|2021-05-17 19:06:50|520.68|514.68|520.67|514.67|520.68|514.68|520.67|514.67|0
1621278420000|2021-05-17 19:07:00|520.85|514.85|520.93|514.93|520.93|514.93|520.85|514.85|0
1621278430000|2021-05-17 19:07:10|520.83|514.83|520.83|514.83|520.83|514.83|520.83|514.83|0
1621278440000|2021-05-17 19:07:20|520.74|514.74|520.74|514.74|520.74|514.74|520.74|514.74|0
1621278450000|2021-05-17 19:07:30|520.76|514.76|520.75|514.75|520.76|514.76|520.75|514.75|0
1621278460000|2021-05-17 19:07:40|520.68|514.68|520.71|514.71|520.71|514.71|520.68|514.68|0
1621278470000|2021-05-17 19:07:50|520.74|514.74|520.74|514.74|520.74|514.74|520.74|514.74|0
1621278480000|2021-05-17 19:08:00|520.73|514.73|520.52|514.52|520.74|514.74|520.52|514.52|0
1621278490000|2021-05-17 19:08:10|520.43|514.43|520.42|514.42|520.44|514.44|520.42|514.42|0
1621278500000|2021-05-17 19:08:20|520.41|514.41|520.41|514.41|520.42|514.42|520.41|514.41|0
1621278510000|2021-05-17 19:08:30|520.42|514.42|520.4|514.4|520.42|514.42|520.4|514.4|0
1621278520000|2021-05-17 19:08:40|520.39|514.39|520.45|514.45|520.45|514.45|520.39|514.39|0
1621278530000|2021-05-17 19:08:50|520.58|514.58|520.61|514.61|520.61|514.61|520.58|514.58|0
1621278540000|2021-05-17 19:09:00|520.64|514.64|520.64|514.64|520.64|514.64|520.64|514.64|0
1621278550000|2021-05-17 19:09:10|520.62|514.62|520.63|514.63|520.63|514.63|520.61|514.61|0
1621278570000|2021-05-17 19:09:30|520.62|514.62|520.81|514.81|520.81|514.81|520.62|514.62|0
1621278580000|2021-05-17 19:09:40|520.79|514.79|520.79|514.79|520.79|514.79|520.79|514.79|0
1621278590000|2021-05-17 19:09:50|520.73|514.73|520.73|514.73|520.73|514.73|520.73|514.73|0
1621278600000|2021-05-17 19:10:00|520.72|514.72|520.72|514.72|520.72|514.72|520.71|514.71|0
1621278610000|2021-05-17 19:10:10|520.47|514.47|520.47|514.47|520.47|514.47|520.47|514.47|0
1621278630000|2021-05-17 19:10:30|520.38|514.38|520.31|514.31|520.38|514.38|520.31|514.31|0
1621278640000|2021-05-17 19:10:40|520.5|514.5|520.57|514.57|520.57|514.57|520.5|514.5|0
1621278650000|2021-05-17 19:10:50|520.58|514.58|520.59|514.59|520.59|514.59|520.58|514.58|0
1621278660000|2021-05-17 19:11:00|520.6|514.6|520.78|514.78|520.78|514.78|520.6|514.6|0
1621278670000|2021-05-17 19:11:10|520.82|514.82|520.73|514.73|520.82|514.82|520.73|514.73|0
1621278680000|2021-05-17 19:11:20|520.74|514.74|520.64|514.64|520.74|514.74|520.64|514.64|0
1621278690000|2021-05-17 19:11:30|520.61|514.61|520.53|514.53|520.61|514.61|520.53|514.53|0
1621278700000|2021-05-17 19:11:40|520.62|514.62|520.72|514.72|520.74|514.74|520.62|514.62|0
1621278710000|2021-05-17 19:11:50|520.74|514.74|520.9|514.9|520.9|514.9|520.74|514.74|0
1621278720000|2021-05-17 19:12:00|520.89|514.89|520.89|514.89|520.89|514.89|520.89|514.89|0
1621278730000|2021-05-17 19:12:10|520.88|514.88|520.88|514.88|520.88|514.88|520.88|514.88|0
1621278740000|2021-05-17 19:12:20|520.91|514.91|520.9|514.9|520.91|514.91|520.9|514.9|0
1621278750000|2021-05-17 19:12:30|520.81|514.81|520.81|514.81|520.81|514.81|520.78|514.78|0
1621278760000|2021-05-17 19:12:40|520.8|514.8|520.81|514.81|520.81|514.81|520.8|514.8|0
1621278770000|2021-05-17 19:12:50|520.75|514.75|520.55|514.55|520.75|514.75|520.55|514.55|0
1621278780000|2021-05-17 19:13:00|520.42|514.42|520.43|514.43|520.43|514.43|520.42|514.42|0
1621278790000|2021-05-17 19:13:10|520.49|514.49|520.49|514.49|520.49|514.49|520.49|514.49|0
1621278810000|2021-05-17 19:13:30|520.45|514.45|520.54|514.54|520.54|514.54|520.45|514.45|0
1621278830000|2021-05-17 19:13:50|520.52|514.52|520.52|514.52|520.52|514.52|520.52|514.52|0
1621278850000|2021-05-17 19:14:10|520.5|514.5|520.5|514.5|520.5|514.5|520.5|514.5|0
1621278860000|2021-05-17 19:14:20|520.63|514.63|520.57|514.57|520.63|514.63|520.57|514.57|0
1621278870000|2021-05-17 19:14:30|520.54|514.54|520.61|514.61|520.61|514.61|520.52|514.52|0
1621278880000|2021-05-17 19:14:40|520.6|514.6|520.62|514.62|520.62|514.62|520.59|514.59|0
1621278890000|2021-05-17 19:14:50|520.61|514.61|520.67|514.67|520.67|514.67|520.61|514.61|0
1621278900000|2021-05-17 19:15:00|520.64|514.64|520.56|514.56|520.64|514.64|520.56|514.56|0
1621278910000|2021-05-17 19:15:10|520.55|514.55|520.6|514.6|520.6|514.6|520.55|514.55|0
1621278920000|2021-05-17 19:15:20|520.61|514.61|520.71|514.71|520.71|514.71|520.61|514.61|0
1621278930000|2021-05-17 19:15:30|520.7|514.7|520.65|514.65|520.7|514.7|520.65|514.65|0
1621278940000|2021-05-17 19:15:40|520.64|514.64|520.4|514.4|520.67|514.67|520.39|514.39|0
1621278950000|2021-05-17 19:15:50|520.37|514.37|520.37|514.37|520.37|514.37|520.33|514.33|0
1621278960000|2021-05-17 19:16:00|520.4|514.4|520.52|514.52|520.52|514.52|520.4|514.4|0
1621278980000|2021-05-17 19:16:20|520.53|514.53|520.45|514.45|520.53|514.53|520.45|514.45|0
1621278990000|2021-05-17 19:16:30|520.48|514.48|520.56|514.56|520.56|514.56|520.48|514.48|0
1621279000000|2021-05-17 19:16:40|520.54|514.54|520.54|514.54|520.54|514.54|520.54|514.54|0
1621279010000|2021-05-17 19:16:50|520.58|514.58|520.58|514.58|520.58|514.58|520.58|514.58|0
1621279040000|2021-05-17 19:17:20|520.43|514.43|520.43|514.43|520.43|514.43|520.43|514.43|0
1621279060000|2021-05-17 19:17:40|520.41|514.41|520.41|514.41|520.41|514.41|520.41|514.41|0
1621279070000|2021-05-17 19:17:50|520.2|514.2|520.2|514.2|520.2|514.2|520.2|514.2|0
1621279080000|2021-05-17 19:18:00|520.33|514.33|520.42|514.42|520.42|514.42|520.33|514.33|0
1621279090000|2021-05-17 19:18:10|520.51|514.51|520.51|514.51|520.51|514.51|520.51|514.51|0
1621279100000|2021-05-17 19:18:20|520.47|514.47|520.48|514.48|520.48|514.48|520.47|514.47|0
1621279110000|2021-05-17 19:18:30|520.52|514.52|520.52|514.52|520.53|514.53|520.52|514.52|0
1621279120000|2021-05-17 19:18:40|520.49|514.49|520.5|514.5|520.5|514.5|520.49|514.49|0
1621279140000|2021-05-17 19:19:00|520.51|514.51|520.52|514.52|520.52|514.52|520.51|514.51|0
1621279150000|2021-05-17 19:19:10|520.48|514.48|520.48|514.48|520.48|514.48|520.48|514.48|0
1621279160000|2021-05-17 19:19:20|520.47|514.47|520.66|514.66|520.66|514.66|520.46|514.46|0
1621279170000|2021-05-17 19:19:30|520.65|514.65|520.66|514.66|520.66|514.66|520.65|514.65|0
1621279190000|2021-05-17 19:19:50|520.55|514.55|520.48|514.48|520.57|514.57|520.48|514.48|0
1621279220000|2021-05-17 19:20:20|520.39|514.39|520.38|514.38|520.39|514.39|520.38|514.38|0
1621279230000|2021-05-17 19:20:30|520.43|514.43|520.42|514.42|520.43|514.43|520.42|514.42|0
1621279250000|2021-05-17 19:20:50|520.44|514.44|520.44|514.44|520.44|514.44|520.44|514.44|0
1621279260000|2021-05-17 19:21:00|520.6|514.6|520.59|514.59|520.6|514.6|520.59|514.59|0
1621279270000|2021-05-17 19:21:10|520.6|514.6|520.6|514.6|520.6|514.6|520.6|514.6|0
1621279290000|2021-05-17 19:21:30|520.61|514.61|520.6|514.6|520.61|514.61|520.6|514.6|0
1621279300000|2021-05-17 19:21:40|520.58|514.58|520.58|514.58|520.58|514.58|520.58|514.58|0
1621279320000|2021-05-17 19:22:00|520.55|514.55|520.33|514.33|520.55|514.55|520.33|514.33|0
1621279360000|2021-05-17 19:22:40|520.35|514.35|520.34|514.34|520.35|514.35|520.34|514.34|0
1621279370000|2021-05-17 19:22:50|520.35|514.35|520.25|514.25|520.35|514.35|520.25|514.25|0
1621279380000|2021-05-17 19:23:00|520.22|514.22|520.08|514.08|520.22|514.22|520.08|514.08|0
1621279390000|2021-05-17 19:23:10|519.99|513.99|520.33|514.33|520.34|514.34|519.99|513.99|0
1621279400000|2021-05-17 19:23:20|520.3|514.3|520.32|514.32|520.34|514.34|520.3|514.3|0
1621279410000|2021-05-17 19:23:30|520.31|514.31|520.18|514.18|520.31|514.31|520.18|514.18|0
1621279420000|2021-05-17 19:23:40|520.13|514.13|520.13|514.13|520.13|514.13|520.13|514.13|0
1621279430000|2021-05-17 19:23:50|520.28|514.28|520.29|514.29|520.29|514.29|520.28|514.28|0
1621279440000|2021-05-17 19:24:00|520.3|514.3|520.46|514.46|520.46|514.46|520.3|514.3|0
1621279450000|2021-05-17 19:24:10|520.52|514.52|520.62|514.62|520.62|514.62|520.52|514.52|0
1621279460000|2021-05-17 19:24:20|520.6|514.6|520.77|514.77|520.77|514.77|520.6|514.6|0
1621279470000|2021-05-17 19:24:30|520.78|514.78|520.75|514.75|520.78|514.78|520.75|514.75|0
1621279480000|2021-05-17 19:24:40|520.76|514.76|520.76|514.76|520.76|514.76|520.76|514.76|0
1621279490000|2021-05-17 19:24:50|520.78|514.78|520.71|514.71|520.78|514.78|520.71|514.71|0
1621279510000|2021-05-17 19:25:10|520.73|514.73|520.73|514.73|520.73|514.73|520.73|514.73|0
1621279520000|2021-05-17 19:25:20|520.74|514.74|520.69|514.69|520.74|514.74|520.68|514.68|0
1621279530000|2021-05-17 19:25:30|520.7|514.7|520.7|514.7|520.7|514.7|520.69|514.69|0
1621279540000|2021-05-17 19:25:40|520.69|514.69|520.71|514.71|520.71|514.71|520.69|514.69|0
1621279550000|2021-05-17 19:25:50|520.7|514.7|520.59|514.59|520.7|514.7|520.59|514.59|0
1621279560000|2021-05-17 19:26:00|520.58|514.58|520.58|514.58|520.58|514.58|520.58|514.58|0
1621279570000|2021-05-17 19:26:10|520.68|514.68|520.68|514.68|520.68|514.68|520.68|514.68|0
1621279580000|2021-05-17 19:26:20|520.8|514.8|520.93|514.93|520.93|514.93|520.8|514.8|0
1621279590000|2021-05-17 19:26:30|520.94|514.94|520.85|514.85|520.94|514.94|520.85|514.85|0
1621279610000|2021-05-17 19:26:50|520.81|514.81|520.81|514.81|520.81|514.81|520.81|514.81|0
1621279620000|2021-05-17 19:27:00|520.78|514.78|520.7|514.7|520.78|514.78|520.69|514.69|0
1621279630000|2021-05-17 19:27:10|520.6|514.6|520.61|514.61|520.61|514.61|520.6|514.6|0
1621279650000|2021-05-17 19:27:30|520.6|514.6|520.68|514.68|520.68|514.68|520.6|514.6|0
1621279660000|2021-05-17 19:27:40|520.67|514.67|520.74|514.74|520.74|514.74|520.67|514.67|0
1621279690000|2021-05-17 19:28:10|520.78|514.78|520.8|514.8|520.8|514.8|520.78|514.78|0
1621279700000|2021-05-17 19:28:20|520.77|514.77|520.85|514.85|520.85|514.85|520.74|514.74|0
1621279710000|2021-05-17 19:28:30|520.86|514.86|520.91|514.91|520.91|514.91|520.86|514.86|0
1621279720000|2021-05-17 19:28:40|520.97|514.97|520.99|514.99|520.99|514.99|520.97|514.97|0
1621279730000|2021-05-17 19:28:50|520.9|514.9|520.9|514.9|520.9|514.9|520.9|514.9|0
1621279740000|2021-05-17 19:29:00|520.91|514.91|520.92|514.92|520.92|514.92|520.91|514.91|0
1621279750000|2021-05-17 19:29:10|520.91|514.91|520.95|514.95|520.95|514.95|520.91|514.91|0
1621279760000|2021-05-17 19:29:20|520.96|514.96|520.96|514.96|520.96|514.96|520.96|514.96|0
1621279770000|2021-05-17 19:29:30|520.95|514.95|520.96|514.96|520.96|514.96|520.95|514.95|0
1621279780000|2021-05-17 19:29:40|521.05|515.05|521.03|515.03|521.05|515.05|521.03|515.03|0
1621279790000|2021-05-17 19:29:50|521.01|515.01|521.02|515.02|521.02|515.02|521.01|515.01|0
1621279800000|2021-05-17 19:30:00|521.03|515.03|521.03|515.03|521.03|515.03|521.03|515.03|0
1621279810000|2021-05-17 19:30:10|521.28|515.28|521.33|515.33|521.33|515.33|521.25|515.25|0
1621279820000|2021-05-17 19:30:20|521.24|515.24|521.22|515.22|521.25|515.25|521.22|515.22|0
1621279830000|2021-05-17 19:30:30|521.13|515.13|521.11|515.11|521.13|515.13|521.11|515.11|0
1621279840000|2021-05-17 19:30:40|521.12|515.12|521.12|515.12|521.12|515.12|521.12|515.12|0
1621279850000|2021-05-17 19:30:50|521.13|515.13|521.15|515.15|521.15|515.15|521.13|515.13|0
1621279860000|2021-05-17 19:31:00|521.14|515.14|521.28|515.28|521.28|515.28|521.14|515.14|0
1621279880000|2021-05-17 19:31:20|521.29|515.29|521.29|515.29|521.29|515.29|521.29|515.29|0
1621279890000|2021-05-17 19:31:30|521.36|515.36|521.36|515.36|521.46|515.46|521.36|515.36|0
1621279900000|2021-05-17 19:31:40|521.43|515.43|521.53|515.53|521.53|515.53|521.43|515.43|0
1621279910000|2021-05-17 19:31:50|521.62|515.62|521.62|515.62|521.62|515.62|521.62|515.62|0
1621279920000|2021-05-17 19:32:00|521.61|515.61|521.7|515.7|521.7|515.7|521.61|515.61|0
1621279930000|2021-05-17 19:32:10|521.68|515.68|521.68|515.68|521.68|515.68|521.68|515.68|0
1621279940000|2021-05-17 19:32:20|521.71|515.71|521.87|515.87|521.87|515.87|521.71|515.71|0
1621279950000|2021-05-17 19:32:30|521.88|515.88|521.8|515.8|521.89|515.89|521.8|515.8|0
1621279960000|2021-05-17 19:32:40|521.79|515.79|522.03|516.03|522.03|516.03|521.76|515.76|0
1621279970000|2021-05-17 19:32:50|522.1|516.1|522.1|516.1|522.11|516.11|522.1|516.1|0
1621279980000|2021-05-17 19:33:00|522.14|516.14|522.43|516.43|522.46|516.46|522.14|516.14|0
1621279990000|2021-05-17 19:33:10|522.61|516.61|522.68|516.68|522.72|516.72|522.61|516.61|0
1621280000000|2021-05-17 19:33:20|522.69|516.69|522.69|516.69|522.69|516.69|522.69|516.69|0
1621280010000|2021-05-17 19:33:30|522.68|516.68|522.67|516.67|522.68|516.68|522.67|516.67|0
1621280020000|2021-05-17 19:33:40|522.58|516.58|522.59|516.59|522.6|516.6|522.58|516.58|0
1621280050000|2021-05-17 19:34:10|522.62|516.62|522.62|516.62|522.62|516.62|522.62|516.62|0
1621280070000|2021-05-17 19:34:30|522.64|516.64|522.66|516.66|522.66|516.66|522.64|516.64|0
1621280080000|2021-05-17 19:34:40|522.72|516.72|522.72|516.72|522.72|516.72|522.72|516.72|0
1621280090000|2021-05-17 19:34:50|522.69|516.69|522.66|516.66|522.69|516.69|522.66|516.66|0
1621280100000|2021-05-17 19:35:00|522.68|516.68|522.67|516.67|522.68|516.68|522.67|516.67|0
1621280110000|2021-05-17 19:35:10|522.69|516.69|522.47|516.47|522.69|516.69|522.47|516.47|0
1621280120000|2021-05-17 19:35:20|522.44|516.44|522.05|516.05|522.44|516.44|522.05|516.05|0
1621280130000|2021-05-17 19:35:30|522.04|516.04|521.86|515.86|522.04|516.04|521.86|515.86|0
1621280150000|2021-05-17 19:35:50|521.83|515.83|521.83|515.83|521.83|515.83|521.83|515.83|0
1621280160000|2021-05-17 19:36:00|521.86|515.86|521.86|515.86|521.86|515.86|521.86|515.86|0
1621280170000|2021-05-17 19:36:10|521.85|515.85|521.85|515.85|521.85|515.85|521.85|515.85|0
1621280180000|2021-05-17 19:36:20|521.86|515.86|521.85|515.85|521.86|515.86|521.85|515.85|0
1621280190000|2021-05-17 19:36:30|521.84|515.84|521.85|515.85|521.85|515.85|521.84|515.84|0
1621280200000|2021-05-17 19:36:40|521.84|515.84|521.86|515.86|521.86|515.86|521.84|515.84|0
1621280210000|2021-05-17 19:36:50|521.9|515.9|521.88|515.88|521.9|515.9|521.88|515.88|0
1621280220000|2021-05-17 19:37:00|521.89|515.89|521.89|515.89|521.89|515.89|521.89|515.89|0
1621280230000|2021-05-17 19:37:10|521.88|515.88|521.9|515.9|521.9|515.9|521.88|515.88|0
1621280240000|2021-05-17 19:37:20|521.83|515.83|521.73|515.73|521.83|515.83|521.73|515.73|0
1621280250000|2021-05-17 19:37:30|521.74|515.74|521.6|515.6|521.74|515.74|521.6|515.6|0
1621280260000|2021-05-17 19:37:40|521.59|515.59|521.56|515.56|521.59|515.59|521.56|515.56|0
1621280270000|2021-05-17 19:37:50|521.46|515.46|521.46|515.46|521.47|515.47|521.46|515.46|0
1621280280000|2021-05-17 19:38:00|521.47|515.47|521.41|515.41|521.47|515.47|521.4|515.4|0
1621280290000|2021-05-17 19:38:10|521.4|515.4|521.41|515.41|521.41|515.41|521.4|515.4|0
1621280300000|2021-05-17 19:38:20|521.5|515.5|521.61|515.61|521.61|515.61|521.48|515.48|0
1621280310000|2021-05-17 19:38:30|521.62|515.62|521.62|515.62|521.62|515.62|521.62|515.62|0
1621280320000|2021-05-17 19:38:40|521.63|515.63|521.52|515.52|521.63|515.63|521.52|515.52|0
1621280340000|2021-05-17 19:39:00|521.56|515.56|521.84|515.84|521.84|515.84|521.56|515.56|0
1621280350000|2021-05-17 19:39:10|521.85|515.85|521.85|515.85|521.85|515.85|521.85|515.85|0
1621280360000|2021-05-17 19:39:20|521.92|515.92|521.93|515.93|521.93|515.93|521.92|515.92|0
1621280370000|2021-05-17 19:39:30|521.95|515.95|521.95|515.95|521.95|515.95|521.95|515.95|0
1621280380000|2021-05-17 19:39:40|521.94|515.94|521.97|515.97|521.97|515.97|521.94|515.94|0
1621280390000|2021-05-17 19:39:50|521.96|515.96|521.96|515.96|521.96|515.96|521.96|515.96|0
1621280400000|2021-05-17 19:40:00|521.95|515.95|522.05|516.05|522.08|516.08|521.95|515.95|0
1621280410000|2021-05-17 19:40:10|522.06|516.06|522.34|516.34|522.34|516.34|522.06|516.06|0
1621280430000|2021-05-17 19:40:30|522.52|516.52|522.51|516.51|522.52|516.52|522.51|516.51|0
1621280440000|2021-05-17 19:40:40|522.5|516.5|522.5|516.5|522.5|516.5|522.5|516.5|0
1621280450000|2021-05-17 19:40:50|522.4|516.4|522.49|516.49|522.5|516.5|522.4|516.4|0
1621280460000|2021-05-17 19:41:00|522.5|516.5|522.52|516.52|522.52|516.52|522.5|516.5|0
1621280470000|2021-05-17 19:41:10|522.51|516.51|522.39|516.39|522.51|516.51|522.39|516.39|0
1621280480000|2021-05-17 19:41:20|522.4|516.4|522.43|516.43|522.43|516.43|522.35|516.35|0
1621280490000|2021-05-17 19:41:30|522.32|516.32|522.32|516.32|522.32|516.32|522.32|516.32|0
1621280500000|2021-05-17 19:41:40|522.33|516.33|522.42|516.42|522.42|516.42|522.32|516.32|0
1621280510000|2021-05-17 19:41:50|522.39|516.39|522.43|516.43|522.43|516.43|522.39|516.39|0
1621280520000|2021-05-17 19:42:00|522.42|516.42|522.4|516.4|522.42|516.42|522.4|516.4|0
1621280530000|2021-05-17 19:42:10|522.31|516.31|522.31|516.31|522.31|516.31|522.31|516.31|0
1621280540000|2021-05-17 19:42:20|522.21|516.21|522.21|516.21|522.24|516.24|522.21|516.21|0
1621280550000|2021-05-17 19:42:30|522.2|516.2|522.22|516.22|522.22|516.22|522.2|516.2|0
1621280560000|2021-05-17 19:42:40|522.12|516.12|522.21|516.21|522.22|516.22|522.12|516.12|0
1621280570000|2021-05-17 19:42:50|522.2|516.2|522.19|516.19|522.2|516.2|522.19|516.19|0
1621280580000|2021-05-17 19:43:00|522.18|516.18|522.19|516.19|522.19|516.19|522.18|516.18|0
1621280590000|2021-05-17 19:43:10|522.16|516.16|522.11|516.11|522.16|516.16|522.11|516.11|0
1621280600000|2021-05-17 19:43:20|522.1|516.1|522.14|516.14|522.14|516.14|522.04|516.04|0
1621280610000|2021-05-17 19:43:30|522.13|516.13|522.17|516.17|522.17|516.17|522.13|516.13|0
1621280620000|2021-05-17 19:43:40|522.2|516.2|522.22|516.22|522.22|516.22|522.2|516.2|0
1621280630000|2021-05-17 19:43:50|522.31|516.31|522.32|516.32|522.32|516.32|522.31|516.31|0
1621280640000|2021-05-17 19:44:00|522.33|516.33|522.33|516.33|522.33|516.33|522.32|516.32|0
1621280650000|2021-05-17 19:44:10|522.46|516.46|522.57|516.57|522.57|516.57|522.46|516.46|0
1621280660000|2021-05-17 19:44:20|522.66|516.66|522.66|516.66|522.66|516.66|522.66|516.66|0
1621280670000|2021-05-17 19:44:30|522.67|516.67|522.77|516.77|522.77|516.77|522.67|516.67|0
1621280680000|2021-05-17 19:44:40|522.74|516.74|522.81|516.81|522.81|516.81|522.74|516.74|0
1621280690000|2021-05-17 19:44:50|522.84|516.84|522.84|516.84|522.84|516.84|522.84|516.84|0
1621280700000|2021-05-17 19:45:00|522.83|516.83|522.81|516.81|522.83|516.83|522.77|516.77|0
1621280710000|2021-05-17 19:45:10|522.83|516.83|522.82|516.82|522.84|516.84|522.81|516.81|0
1621280720000|2021-05-17 19:45:20|522.81|516.81|522.81|516.81|522.81|516.81|522.81|516.81|0
1621280730000|2021-05-17 19:45:30|522.8|516.8|522.8|516.8|522.8|516.8|522.8|516.8|0
1621280750000|2021-05-17 19:45:50|522.83|516.83|522.73|516.73|522.83|516.83|522.73|516.73|0
1621280760000|2021-05-17 19:46:00|522.7|516.7|522.61|516.61|522.7|516.7|522.61|516.61|0
1621280770000|2021-05-17 19:46:10|522.62|516.62|522.64|516.64|522.64|516.64|522.61|516.61|0
1621280780000|2021-05-17 19:46:20|522.84|516.84|522.95|516.95|522.95|516.95|522.84|516.84|0
1621280790000|2021-05-17 19:46:30|522.94|516.94|523.02|517.02|523.02|517.02|522.94|516.94|0
1621280800000|2021-05-17 19:46:40|523.01|517.01|523.02|517.02|523.02|517.02|523|517|0
1621280810000|2021-05-17 19:46:50|523.05|517.05|523.05|517.05|523.05|517.05|523.05|517.05|0
1621280820000|2021-05-17 19:47:00|523.06|517.06|522.93|516.93|523.06|517.06|522.93|516.93|0
1621280830000|2021-05-17 19:47:10|522.92|516.92|522.92|516.92|522.93|516.93|522.92|516.92|0
1621280840000|2021-05-17 19:47:20|522.93|516.93|522.96|516.96|522.96|516.96|522.93|516.93|0
1621280850000|2021-05-17 19:47:30|522.97|516.97|522.97|516.97|522.97|516.97|522.97|516.97|0
1621280860000|2021-05-17 19:47:40|523.05|517.05|523.05|517.05|523.05|517.05|523.05|517.05|0
1621280870000|2021-05-17 19:47:50|523.03|517.03|523.03|517.03|523.03|517.03|523.03|517.03|0
1621280880000|2021-05-17 19:48:00|522.98|516.98|522.94|516.94|522.98|516.98|522.94|516.94|0
1621280890000|2021-05-17 19:48:10|522.93|516.93|522.92|516.92|522.93|516.93|522.92|516.92|0
1621280900000|2021-05-17 19:48:20|522.91|516.91|522.91|516.91|522.91|516.91|522.91|516.91|0
1621280910000|2021-05-17 19:48:30|522.71|516.71|522.79|516.79|522.79|516.79|522.71|516.71|0
1621280920000|2021-05-17 19:48:40|522.8|516.8|522.75|516.75|522.8|516.8|522.75|516.75|0
1621280930000|2021-05-17 19:48:50|522.78|516.78|522.79|516.79|522.79|516.79|522.78|516.78|0
1621280940000|2021-05-17 19:49:00|522.8|516.8|522.79|516.79|522.8|516.8|522.79|516.79|0
1621280950000|2021-05-17 19:49:10|522.78|516.78|522.81|516.81|522.81|516.81|522.78|516.78|0
1621280960000|2021-05-17 19:49:20|522.72|516.72|522.56|516.56|522.72|516.72|522.56|516.56|0
1621280980000|2021-05-17 19:49:40|522.57|516.57|522.53|516.53|522.57|516.57|522.53|516.53|0
1621280990000|2021-05-17 19:49:50|522.52|516.52|522.52|516.52|522.52|516.52|522.52|516.52|0
1621281000000|2021-05-17 19:50:00|522.68|516.68|522.71|516.71|522.84|516.84|522.65|516.65|0
1621281010000|2021-05-17 19:50:10|522.68|516.68|522.6|516.6|522.68|516.68|522.6|516.6|0
1621281020000|2021-05-17 19:50:20|522.59|516.59|522.57|516.57|522.59|516.59|522.57|516.57|0
1621281030000|2021-05-17 19:50:30|522.67|516.67|522.68|516.68|522.68|516.68|522.67|516.67|0
1621281040000|2021-05-17 19:50:40|522.72|516.72|522.84|516.84|522.84|516.84|522.72|516.72|0
1621281050000|2021-05-17 19:50:50|522.85|516.85|522.87|516.87|522.87|516.87|522.84|516.84|0
1621281060000|2021-05-17 19:51:00|522.94|516.94|522.96|516.96|522.96|516.96|522.94|516.94|0
1621281070000|2021-05-17 19:51:10|522.92|516.92|522.98|516.98|522.98|516.98|522.92|516.92|0
1621281080000|2021-05-17 19:51:20|523.01|517.01|523.01|517.01|523.01|517.01|523|517|0
1621281090000|2021-05-17 19:51:30|523.02|517.02|523.09|517.09|523.09|517.09|523.02|517.02|0
1621281100000|2021-05-17 19:51:40|523|517|523.04|517.04|523.04|517.04|523|517|0
1621281110000|2021-05-17 19:51:50|523.11|517.11|523.11|517.11|523.11|517.11|523.11|517.11|0
1621281120000|2021-05-17 19:52:00|523.1|517.1|523.09|517.09|523.1|517.1|523.09|517.09|0
1621281130000|2021-05-17 19:52:10|523.15|517.15|523.18|517.18|523.18|517.18|523.15|517.15|0
1621281140000|2021-05-17 19:52:20|523.12|517.12|523.11|517.11|523.12|517.12|523.11|517.11|0
1621281150000|2021-05-17 19:52:30|523.12|517.12|523.19|517.19|523.19|517.19|523.1|517.1|0
1621281160000|2021-05-17 19:52:40|523.18|517.18|523.19|517.19|523.19|517.19|523.18|517.18|0
1621281170000|2021-05-17 19:52:50|523.21|517.21|523.09|517.09|523.21|517.21|523.09|517.09|0
1621281180000|2021-05-17 19:53:00|523.25|517.25|523.24|517.24|523.25|517.25|523.24|517.24|0
1621281190000|2021-05-17 19:53:10|523.25|517.25|523.26|517.26|523.26|517.26|523.25|517.25|0
1621281200000|2021-05-17 19:53:20|523.27|517.27|523.27|517.27|523.27|517.27|523.27|517.27|0
1621281210000|2021-05-17 19:53:30|523.29|517.29|523.31|517.31|523.32|517.32|523.29|517.29|0
1621281220000|2021-05-17 19:53:40|523.3|517.3|523.3|517.3|523.3|517.3|523.3|517.3|0
1621281230000|2021-05-17 19:53:50|523.31|517.31|523.31|517.31|523.33|517.33|523.3|517.3|0
1621281240000|2021-05-17 19:54:00|523.34|517.34|523.43|517.43|523.43|517.43|523.34|517.34|0
1621281250000|2021-05-17 19:54:10|523.36|517.36|523.47|517.47|523.47|517.47|523.36|517.36|0
1621281260000|2021-05-17 19:54:20|523.45|517.45|523.52|517.52|523.52|517.52|523.45|517.45|0
1621281270000|2021-05-17 19:54:30|523.48|517.48|523.57|517.57|523.57|517.57|523.48|517.48|0
1621281280000|2021-05-17 19:54:40|523.62|517.62|523.68|517.68|523.68|517.68|523.62|517.62|0
1621281290000|2021-05-17 19:54:50|523.72|517.72|523.59|517.59|523.72|517.72|523.59|517.59|0
1621281300000|2021-05-17 19:55:00|523.56|517.56|523.59|517.59|523.59|517.59|523.55|517.55|0
1621281310000|2021-05-17 19:55:10|523.6|517.6|523.66|517.66|523.66|517.66|523.58|517.58|0
1621281320000|2021-05-17 19:55:20|523.68|517.68|523.71|517.71|523.71|517.71|523.68|517.68|0
1621281330000|2021-05-17 19:55:30|523.78|517.78|523.78|517.78|523.78|517.78|523.78|517.78|0
1621281340000|2021-05-17 19:55:40|523.75|517.75|523.78|517.78|523.78|517.78|523.74|517.74|0
1621281350000|2021-05-17 19:55:50|523.77|517.77|523.74|517.74|523.78|517.78|523.74|517.74|0
1621281360000|2021-05-17 19:56:00|523.77|517.77|523.77|517.77|523.78|517.78|523.76|517.76|0
1621281370000|2021-05-17 19:56:10|523.73|517.73|523.6|517.6|523.74|517.74|523.6|517.6|0
1621281380000|2021-05-17 19:56:20|523.61|517.61|523.42|517.42|523.61|517.61|523.42|517.42|0
1621281390000|2021-05-17 19:56:30|523.45|517.45|523.6|517.6|523.6|517.6|523.45|517.45|0
1621281400000|2021-05-17 19:56:40|523.63|517.63|523.66|517.66|523.66|517.66|523.63|517.63|0
1621281410000|2021-05-17 19:56:50|523.68|517.68|523.74|517.74|523.74|517.74|523.68|517.68|0
1621281420000|2021-05-17 19:57:00|523.81|517.81|523.89|517.89|523.89|517.89|523.81|517.81|0
1621281430000|2021-05-17 19:57:10|523.9|517.9|523.97|517.97|524.01|518.01|523.9|517.9|0
1621281440000|2021-05-17 19:57:20|523.96|517.96|523.93|517.93|524.05|518.05|523.93|517.93|0
1621281450000|2021-05-17 19:57:30|523.95|517.95|523.99|517.99|523.99|517.99|523.95|517.95|0
1621281460000|2021-05-17 19:57:40|524|518|524.02|518.02|524.02|518.02|523.97|517.97|0
1621281470000|2021-05-17 19:57:50|523.98|517.98|523.99|517.99|523.99|517.99|523.98|517.98|0
1621281480000|2021-05-17 19:58:00|523.9|517.9|523.79|517.79|523.9|517.9|523.79|517.79|0
1621281490000|2021-05-17 19:58:10|523.75|517.75|523.86|517.86|523.86|517.86|523.75|517.75|0
1621281500000|2021-05-17 19:58:20|523.84|517.84|523.85|517.85|523.85|517.85|523.84|517.84|0
1621281510000|2021-05-17 19:58:30|523.89|517.89|523.93|517.93|523.93|517.93|523.89|517.89|0
1621281520000|2021-05-17 19:58:40|523.96|517.96|523.97|517.97|523.97|517.97|523.94|517.94|0
1621281530000|2021-05-17 19:58:50|523.94|517.94|523.98|517.98|523.98|517.98|523.88|517.88|0
1621281540000|2021-05-17 19:59:00|523.95|517.95|523.87|517.87|523.95|517.95|523.87|517.87|0
1621281550000|2021-05-17 19:59:10|523.88|517.88|523.69|517.69|523.88|517.88|523.69|517.69|0
1621281560000|2021-05-17 19:59:20|523.7|517.7|523.61|517.61|523.7|517.7|523.61|517.61|0
1621281570000|2021-05-17 19:59:30|523.52|517.52|523.49|517.49|523.67|517.67|523.49|517.49|0
1621281580000|2021-05-17 19:59:40|523.52|517.52|523.42|517.42|523.58|517.58|523.42|517.42|0
1621281590000|2021-05-17 19:59:50|523.46|517.46|523.63|517.63|523.63|517.63|523.44|517.44|0
1621344790000|2021-05-18 13:33:10|523.84|517.84|522.95|516.95|523.85|517.85|522.91|516.91|0
1621344800000|2021-05-18 13:33:20|523.05|517.05|523.06|517.06|523.07|517.07|523.04|517.04|0
1621344810000|2021-05-18 13:33:30|522.88|516.88|522.7|516.7|522.97|516.97|522.64|516.64|0
1621344820000|2021-05-18 13:33:40|522.72|516.72|523.38|517.38|523.41|517.41|522.72|516.72|0
1621344830000|2021-05-18 13:33:50|522.9|516.9|522.54|516.54|522.91|516.91|522.54|516.54|0
1621344840000|2021-05-18 13:34:00|522.82|516.82|523.16|517.16|523.16|517.16|522.82|516.82|0
1621344850000|2021-05-18 13:34:10|523.17|517.17|523.24|517.24|523.24|517.24|523.16|517.16|0
1621344860000|2021-05-18 13:34:20|523.3|517.3|523.68|517.68|523.68|517.68|523.29|517.29|0
1621344870000|2021-05-18 13:34:30|523.22|517.22|523.25|517.25|523.25|517.25|523.22|517.22|0
1621344880000|2021-05-18 13:34:40|523.24|517.24|522.78|516.78|523.24|517.24|522.76|516.76|0
1621344890000|2021-05-18 13:34:50|522.79|516.79|522.74|516.74|522.79|516.79|522.55|516.55|0
1621344900000|2021-05-18 13:35:00|522.81|516.81|521.93|515.93|523.23|517.23|521.93|515.93|0
1621344910000|2021-05-18 13:35:10|521.92|515.92|522.04|516.04|522.04|516.04|521.3|515.3|0
1621344920000|2021-05-18 13:35:20|522.13|516.13|523.73|517.73|523.73|517.73|522.1|516.1|0
1621344930000|2021-05-18 13:35:30|524.24|518.24|523.66|517.66|524.24|518.24|523.51|517.51|0
1621344940000|2021-05-18 13:35:40|524.29|518.29|524.24|518.24|524.29|518.29|524.24|518.24|0
1621344950000|2021-05-18 13:35:50|524.23|518.23|523.48|517.48|524.24|518.24|523.46|517.46|0
1621344960000|2021-05-18 13:36:00|523.47|517.47|523.71|517.71|523.71|517.71|523.04|517.04|0
1621344970000|2021-05-18 13:36:10|523.72|517.72|524.08|518.08|524.08|518.08|523.72|517.72|0
1621344980000|2021-05-18 13:36:20|524.09|518.09|524|518|524.09|518.09|523.96|517.96|0
1621344990000|2021-05-18 13:36:30|523.99|517.99|524.16|518.16|524.16|518.16|523.99|517.99|0
1621345000000|2021-05-18 13:36:40|524.19|518.19|523.86|517.86|524.32|518.32|523.86|517.86|0
1621345010000|2021-05-18 13:36:50|523.19|517.19|523.26|517.26|523.29|517.29|523.14|517.14|0
1621345020000|2021-05-18 13:37:00|523.08|517.08|522.56|516.56|523.08|517.08|522.52|516.52|0
1621345030000|2021-05-18 13:37:10|522.59|516.59|522.74|516.74|522.81|516.81|522.47|516.47|0
1621345040000|2021-05-18 13:37:20|522.73|516.73|522.61|516.61|522.83|516.83|522.61|516.61|0
1621345050000|2021-05-18 13:37:30|522.62|516.62|522.92|516.92|522.92|516.92|522.62|516.62|0
1621345060000|2021-05-18 13:37:40|522.98|516.98|523.27|517.27|523.27|517.27|522.98|516.98|0
1621345070000|2021-05-18 13:37:50|523.28|517.28|523.32|517.32|523.32|517.32|523.26|517.26|0
1621345080000|2021-05-18 13:38:00|523.51|517.51|523.5|517.5|523.57|517.57|523.5|517.5|0
1621345090000|2021-05-18 13:38:10|523.31|517.31|523.55|517.55|523.55|517.55|523.31|517.31|0
1621345100000|2021-05-18 13:38:20|523.52|517.52|523.93|517.93|523.93|517.93|523.52|517.52|0
1621345110000|2021-05-18 13:38:30|523.94|517.94|524.3|518.3|524.3|518.3|523.94|517.94|0
1621345120000|2021-05-18 13:38:40|524.25|518.25|524.76|518.76|524.82|518.82|524.24|518.24|0
1621345130000|2021-05-18 13:38:50|524.81|518.81|525.47|519.47|525.47|519.47|524.81|518.81|0
1621345140000|2021-05-18 13:39:00|525.46|519.46|526|520|526.1|520.1|525.46|519.46|0
1621345150000|2021-05-18 13:39:10|525.97|519.97|526.43|520.43|526.47|520.47|525.97|519.97|0
1621345160000|2021-05-18 13:39:20|526.5|520.5|526.97|520.97|526.97|520.97|526.5|520.5|0
1621345170000|2021-05-18 13:39:30|527.01|521.01|527.66|521.66|527.66|521.66|527.01|521.01|0
1621345180000|2021-05-18 13:39:40|527.84|521.84|527.78|521.78|528.21|522.21|527.66|521.66|0
1621345190000|2021-05-18 13:39:50|527.84|521.84|528.14|522.14|528.14|522.14|527.84|521.84|0
1621345200000|2021-05-18 13:40:00|528.15|522.15|528.83|522.83|528.83|522.83|528.15|522.15|0
1621345210000|2021-05-18 13:40:10|528.82|522.82|528.74|522.74|528.84|522.84|528.59|522.59|0
1621345220000|2021-05-18 13:40:20|528.82|522.82|529.38|523.38|529.38|523.38|528.82|522.82|0
1621345230000|2021-05-18 13:40:30|529.41|523.41|529.25|523.25|529.66|523.66|529.25|523.25|0
1621345240000|2021-05-18 13:40:40|529.05|523.05|528.89|522.89|529.24|523.24|528.82|522.82|0
1621345250000|2021-05-18 13:40:50|529.26|523.26|529.36|523.36|529.42|523.42|529.26|523.26|0
1621345260000|2021-05-18 13:41:00|529.39|523.39|529.15|523.15|529.44|523.44|529.15|523.15|0
1621345270000|2021-05-18 13:41:10|529.2|523.2|529.05|523.05|529.2|523.2|529.02|523.02|0
1621345280000|2021-05-18 13:41:20|529.1|523.1|529.48|523.48|529.48|523.48|529.09|523.09|0
1621345290000|2021-05-18 13:41:30|529.52|523.52|529.17|523.17|529.53|523.53|529.17|523.17|0
1621345300000|2021-05-18 13:41:40|529.18|523.18|529.34|523.34|529.34|523.34|528.94|522.94|0
1621345310000|2021-05-18 13:41:50|529.37|523.37|529.44|523.44|529.53|523.53|529.34|523.34|0
1621345320000|2021-05-18 13:42:00|529.43|523.43|529.44|523.44|529.66|523.66|529.38|523.38|0
1621345330000|2021-05-18 13:42:10|529.4|523.4|529.13|523.13|529.4|523.4|529.02|523.02|0
1621345340000|2021-05-18 13:42:20|529.43|523.43|529.6|523.6|529.64|523.64|529.43|523.43|0
1621345350000|2021-05-18 13:42:30|529.59|523.59|530.11|524.11|530.21|524.21|529.59|523.59|0
1621345360000|2021-05-18 13:42:40|530.03|524.03|530.08|524.08|530.15|524.15|529.98|523.98|0
1621345370000|2021-05-18 13:42:50|530.07|524.07|530.02|524.02|530.2|524.2|530.02|524.02|0
1621345380000|2021-05-18 13:43:00|530.05|524.05|530.29|524.29|530.29|524.29|530.05|524.05|0
1621345390000|2021-05-18 13:43:10|530.18|524.18|530.07|524.07|530.18|524.18|530.07|524.07|0
1621345400000|2021-05-18 13:43:20|529.98|523.98|529.58|523.58|529.98|523.98|529.58|523.58|0
1621345410000|2021-05-18 13:43:30|529.57|523.57|529.64|523.64|529.65|523.65|529.55|523.55|0
1621345420000|2021-05-18 13:43:40|529.65|523.65|529.43|523.43|529.65|523.65|529.43|523.43|0
1621345430000|2021-05-18 13:43:50|529.41|523.41|528.9|522.9|529.41|523.41|528.9|522.9|0
1621345440000|2021-05-18 13:44:00|528.87|522.87|528.12|522.12|528.87|522.87|528.07|522.07|0
1621345450000|2021-05-18 13:44:10|527.71|521.71|527.74|521.74|527.74|521.74|527.48|521.48|0
1621345460000|2021-05-18 13:44:20|527.73|521.73|528.1|522.1|528.1|522.1|527.73|521.73|0
1621345470000|2021-05-18 13:44:30|528.01|522.01|528.03|522.03|528.03|522.03|528.01|522.01|0
1621345480000|2021-05-18 13:44:40|528.06|522.06|528.07|522.07|528.07|522.07|528.06|522.06|0
1621345490000|2021-05-18 13:44:50|527.98|521.98|527.81|521.81|527.98|521.98|527.63|521.63|0
1621345500000|2021-05-18 13:45:00|527.82|521.82|527.36|521.36|527.82|521.82|527.33|521.33|0
1621345510000|2021-05-18 13:45:10|527.37|521.37|527.17|521.17|527.38|521.38|527.14|521.14|0
1621345520000|2021-05-18 13:45:20|527.18|521.18|528.1|522.1|528.13|522.13|527.17|521.17|0
1621345530000|2021-05-18 13:45:30|528.03|522.03|528.07|522.07|528.16|522.16|527.93|521.93|0
1621345540000|2021-05-18 13:45:40|528.11|522.11|528.09|522.09|528.29|522.29|528.09|522.09|0
1621345550000|2021-05-18 13:45:50|528.08|522.08|527.88|521.88|528.08|522.08|527.52|521.52|0
1621345560000|2021-05-18 13:46:00|527.87|521.87|527.01|521.01|527.87|521.87|527.01|521.01|0
1621345570000|2021-05-18 13:46:10|526.99|520.99|526.83|520.83|527|521|526.72|520.72|0
1621345580000|2021-05-18 13:46:20|526.65|520.65|526.47|520.47|526.65|520.65|526.47|520.47|0
1621345590000|2021-05-18 13:46:30|526.44|520.44|526.05|520.05|526.45|520.45|526.04|520.04|0
1621345600000|2021-05-18 13:46:40|526.24|520.24|526.49|520.49|526.49|520.49|526.23|520.23|0
1621345610000|2021-05-18 13:46:50|526.48|520.48|526.5|520.5|526.5|520.5|526.48|520.48|0
1621345620000|2021-05-18 13:47:00|526.48|520.48|526.65|520.65|526.65|520.65|526.48|520.48|0
1621345630000|2021-05-18 13:47:10|526.82|520.82|528.08|522.08|528.09|522.09|526.81|520.81|0
1621345640000|2021-05-18 13:47:20|528.45|522.45|528.85|522.85|528.85|522.85|528.22|522.22|0
1621345650000|2021-05-18 13:47:30|528.91|522.91|529.03|523.03|529.03|523.03|528.91|522.91|0
1621345660000|2021-05-18 13:47:40|528.96|522.96|528.89|522.89|529.02|523.02|528.89|522.89|0
1621345670000|2021-05-18 13:47:50|528.91|522.91|528.93|522.93|529|523|528.9|522.9|0
1621345680000|2021-05-18 13:48:00|528.84|522.84|529.53|523.53|529.53|523.53|528.84|522.84|0
1621345690000|2021-05-18 13:48:10|529.55|523.55|529.88|523.88|529.89|523.89|529.55|523.55|0
1621345700000|2021-05-18 13:48:20|529.91|523.91|529.96|523.96|529.96|523.96|529.91|523.91|0
1621345710000|2021-05-18 13:48:30|529.95|523.95|529.88|523.88|530.02|524.02|529.69|523.69|0
1621345720000|2021-05-18 13:48:40|529.89|523.89|529.9|523.9|530.08|524.08|529.81|523.81|0
1621345730000|2021-05-18 13:48:50|529.97|523.97|529.93|523.93|530.38|524.38|529.93|523.93|0
1621345740000|2021-05-18 13:49:00|529.92|523.92|530.52|524.52|530.52|524.52|529.92|523.92|0
1621345750000|2021-05-18 13:49:10|530.86|524.86|531.47|525.47|531.47|525.47|530.86|524.86|0
1621345760000|2021-05-18 13:49:20|531.56|525.56|531.65|525.65|531.99|525.99|531.56|525.56|0
1621345770000|2021-05-18 13:49:30|531.66|525.66|531.27|525.27|531.66|525.66|531.27|525.27|0
1621345780000|2021-05-18 13:49:40|531.26|525.26|531.62|525.62|531.62|525.62|531.26|525.26|0
1621345790000|2021-05-18 13:49:50|531.53|525.53|531.53|525.53|531.63|525.63|531.53|525.53|0
1621345800000|2021-05-18 13:50:00|531.45|525.45|531.37|525.37|531.87|525.87|531.37|525.37|0
1621345810000|2021-05-18 13:50:10|531.42|525.42|531.52|525.52|531.7|525.7|531.42|525.42|0
1621345820000|2021-05-18 13:50:20|531.51|525.51|531.99|525.99|531.99|525.99|531.42|525.42|0
1621345830000|2021-05-18 13:50:30|532|526|531.56|525.56|532.02|526.02|531.55|525.55|0
1621345840000|2021-05-18 13:50:40|531.55|525.55|531.4|525.4|531.55|525.55|531.37|525.37|0
1621345850000|2021-05-18 13:50:50|531.41|525.41|531.28|525.28|531.41|525.41|531.26|525.26|0
1621345860000|2021-05-18 13:51:00|531.1|525.1|530.43|524.43|531.14|525.14|530.43|524.43|0
1621345870000|2021-05-18 13:51:10|530.44|524.44|530.21|524.21|530.44|524.44|530.11|524.11|0
1621345880000|2021-05-18 13:51:20|530.1|524.1|530.43|524.43|530.43|524.43|530.07|524.07|0
1621345890000|2021-05-18 13:51:30|530.44|524.44|530.27|524.27|530.44|524.44|530.27|524.27|0
1621345900000|2021-05-18 13:51:40|530.25|524.25|530.18|524.18|530.25|524.25|530.18|524.18|0
1621345910000|2021-05-18 13:51:50|530.19|524.19|530.25|524.25|530.25|524.25|530.17|524.17|0
1621345920000|2021-05-18 13:52:00|530.26|524.26|530.69|524.69|530.69|524.69|530.19|524.19|0
1621345930000|2021-05-18 13:52:10|530.68|524.68|531.2|525.2|531.2|525.2|530.64|524.64|0
1621345940000|2021-05-18 13:52:20|531.17|525.17|530.83|524.83|531.26|525.26|530.83|524.83|0
1621345950000|2021-05-18 13:52:30|530.84|524.84|530.95|524.95|530.95|524.95|530.82|524.82|0
1621345960000|2021-05-18 13:52:40|530.94|524.94|530.92|524.92|530.94|524.94|530.88|524.88|0
1621345970000|2021-05-18 13:52:50|530.91|524.91|530.97|524.97|531.08|525.08|530.89|524.89|0
1621345980000|2021-05-18 13:53:00|531.05|525.05|531.81|525.81|531.82|525.82|531.04|525.04|0
1621345990000|2021-05-18 13:53:10|531.89|525.89|532.23|526.23|532.23|526.23|531.71|525.71|0
1621346000000|2021-05-18 13:53:20|532.32|526.32|532.69|526.69|532.78|526.78|532.32|526.32|0
1621346010000|2021-05-18 13:53:30|532.78|526.78|532.73|526.73|532.78|526.78|532.69|526.69|0
1621346020000|2021-05-18 13:53:40|533.04|527.04|532.7|526.7|533.17|527.17|532.7|526.7|0
1621346030000|2021-05-18 13:53:50|532.63|526.63|532.26|526.26|532.63|526.63|532.26|526.26|0
1621346040000|2021-05-18 13:54:00|532.27|526.27|531.85|525.85|532.3|526.3|531.85|525.85|0
1621346050000|2021-05-18 13:54:10|531.77|525.77|531.74|525.74|531.84|525.84|531.74|525.74|0
1621346060000|2021-05-18 13:54:20|531.77|525.77|531.7|525.7|531.87|525.87|531.7|525.7|0
1621346070000|2021-05-18 13:54:30|531.76|525.76|531.85|525.85|531.94|525.94|531.75|525.75|0
1621346080000|2021-05-18 13:54:40|531.86|525.86|532.16|526.16|532.16|526.16|531.84|525.84|0
1621346090000|2021-05-18 13:54:50|532.2|526.2|532.39|526.39|532.39|526.39|532.2|526.2|0
1621346100000|2021-05-18 13:55:00|532.44|526.44|532.48|526.48|532.48|526.48|532.43|526.43|0
1621346110000|2021-05-18 13:55:10|532.67|526.67|532.58|526.58|532.69|526.69|532.58|526.58|0
1621346120000|2021-05-18 13:55:20|532.57|526.57|532.55|526.55|532.57|526.57|532.55|526.55|0
1621346130000|2021-05-18 13:55:30|532.64|526.64|532.62|526.62|532.82|526.82|532.62|526.62|0
1621346140000|2021-05-18 13:55:40|532.72|526.72|532.53|526.53|532.72|526.72|532.53|526.53|0
1621346150000|2021-05-18 13:55:50|532.54|526.54|531.75|525.75|532.54|526.54|531.75|525.75|0
1621346160000|2021-05-18 13:56:00|531.74|525.74|531.87|525.87|531.88|525.88|531.74|525.74|0
1621346170000|2021-05-18 13:56:10|531.88|525.88|531.88|525.88|531.88|525.88|531.88|525.88|0
1621346180000|2021-05-18 13:56:20|531.9|525.9|532.37|526.37|532.37|526.37|531.82|525.82|0
1621346190000|2021-05-18 13:56:30|532.36|526.36|532.6|526.6|532.64|526.64|532.36|526.36|0
1621346200000|2021-05-18 13:56:40|532.61|526.61|532.53|526.53|532.72|526.72|532.51|526.51|0
1621346210000|2021-05-18 13:56:50|532.63|526.63|532.92|526.92|532.97|526.97|532.62|526.62|0
1621346220000|2021-05-18 13:57:00|532.89|526.89|533.08|527.08|533.08|527.08|532.89|526.89|0
1621346230000|2021-05-18 13:57:10|533.16|527.16|533.35|527.35|533.38|527.38|533.16|527.16|0
1621346240000|2021-05-18 13:57:20|533.29|527.29|533.41|527.41|533.42|527.42|533.15|527.15|0
1621346250000|2021-05-18 13:57:30|533.4|527.4|533.41|527.41|533.41|527.41|533.37|527.37|0
1621346260000|2021-05-18 13:57:40|533.44|527.44|533.51|527.51|533.51|527.51|533.44|527.44|0
1621346270000|2021-05-18 13:57:50|533.5|527.5|533.24|527.24|533.51|527.51|533.24|527.24|0
1621346280000|2021-05-18 13:58:00|533.33|527.33|533.52|527.52|533.52|527.52|533.33|527.33|0
1621346290000|2021-05-18 13:58:10|533.49|527.49|533.41|527.41|533.59|527.59|533.41|527.41|0
1621346300000|2021-05-18 13:58:20|533.42|527.42|533.14|527.14|533.42|527.42|533.04|527.04|0
1621346310000|2021-05-18 13:58:30|533.13|527.13|533.09|527.09|533.13|527.13|533.09|527.09|0
1621346320000|2021-05-18 13:58:40|532.95|526.95|532.63|526.63|532.95|526.95|532.63|526.63|0
1621346330000|2021-05-18 13:58:50|532.66|526.66|532.79|526.79|532.79|526.79|532.66|526.66|0
1621346340000|2021-05-18 13:59:00|532.95|526.95|533.2|527.2|533.2|527.2|532.89|526.89|0
1621346350000|2021-05-18 13:59:10|533.25|527.25|533.54|527.54|533.86|527.86|533.25|527.25|0
1621346360000|2021-05-18 13:59:20|533.39|527.39|532.78|526.78|533.39|527.39|532.78|526.78|0
1621346370000|2021-05-18 13:59:30|532.97|526.97|532.89|526.89|532.98|526.98|532.89|526.89|0
1621346380000|2021-05-18 13:59:40|532.9|526.9|532.83|526.83|533.02|527.02|532.74|526.74|0
1621346390000|2021-05-18 13:59:50|532.84|526.84|532.95|526.95|532.98|526.98|532.84|526.84|0
1621346400000|2021-05-18 14:00:00|532.94|526.94|533.43|527.43|533.44|527.44|532.94|526.94|0
1621346410000|2021-05-18 14:00:10|533.45|527.45|533.58|527.58|533.58|527.58|533.45|527.45|0
1621346420000|2021-05-18 14:00:20|533.57|527.57|533.57|527.57|533.65|527.65|533.56|527.56|0
1621346430000|2021-05-18 14:00:30|533.54|527.54|533.08|527.08|533.54|527.54|533.08|527.08|0
1621346440000|2021-05-18 14:00:40|532.98|526.98|533.16|527.16|533.2|527.2|532.98|526.98|0
1621346450000|2021-05-18 14:00:50|533.17|527.17|533.59|527.59|533.59|527.59|533.1|527.1|0
1621346460000|2021-05-18 14:01:00|533.69|527.69|533.79|527.79|534.2|528.2|533.69|527.69|0
1621346470000|2021-05-18 14:01:10|533.8|527.8|533.76|527.76|533.8|527.8|533.76|527.76|0
1621346480000|2021-05-18 14:01:20|533.58|527.58|533.55|527.55|533.58|527.58|533.55|527.55|0
1621346490000|2021-05-18 14:01:30|533.66|527.66|533.6|527.6|533.66|527.66|533.6|527.6|0
1621346500000|2021-05-18 14:01:40|533.59|527.59|533.73|527.73|533.73|527.73|533.59|527.59|0
1621346510000|2021-05-18 14:01:50|533.72|527.72|533.55|527.55|533.73|527.73|533.54|527.54|0
1621346520000|2021-05-18 14:02:00|533.54|527.54|532.89|526.89|533.54|527.54|532.89|526.89|0
1621346530000|2021-05-18 14:02:10|532.97|526.97|532.8|526.8|533.17|527.17|532.8|526.8|0
1621346540000|2021-05-18 14:02:20|532.73|526.73|532.62|526.62|532.73|526.73|532.42|526.42|0
1621346550000|2021-05-18 14:02:30|532.52|526.52|532.68|526.68|532.68|526.68|532.52|526.52|0
1621346560000|2021-05-18 14:02:40|532.58|526.58|531.98|525.98|532.58|526.58|531.8|525.8|0
1621346570000|2021-05-18 14:02:50|531.99|525.99|531.61|525.61|531.99|525.99|531.61|525.61|0
1621346580000|2021-05-18 14:03:00|531.59|525.59|530.8|524.8|531.59|525.59|530.8|524.8|0
1621346590000|2021-05-18 14:03:10|530.7|524.7|530.69|524.69|530.75|524.75|530.66|524.66|0
1621346600000|2021-05-18 14:03:20|530.6|524.6|530.38|524.38|530.61|524.61|530.28|524.28|0
1621346610000|2021-05-18 14:03:30|530.31|524.31|530.23|524.23|530.31|524.31|530.09|524.09|0
1621346620000|2021-05-18 14:03:40|530.49|524.49|530.54|524.54|530.64|524.64|530.49|524.49|0
1621346630000|2021-05-18 14:03:50|530.55|524.55|530.45|524.45|530.65|524.65|530.45|524.45|0
1621346640000|2021-05-18 14:04:00|530.46|524.46|530.41|524.41|530.49|524.49|530.39|524.39|0
1621346650000|2021-05-18 14:04:10|530.4|524.4|530.43|524.43|530.57|524.57|530.4|524.4|0
1621346660000|2021-05-18 14:04:20|530.42|524.42|530.6|524.6|530.6|524.6|530.4|524.4|0
1621346670000|2021-05-18 14:04:30|530.67|524.67|530.9|524.9|530.91|524.91|530.67|524.67|0
1621346680000|2021-05-18 14:04:40|530.81|524.81|530.99|524.99|530.99|524.99|530.81|524.81|0
1621346690000|2021-05-18 14:04:50|531|525|530.46|524.46|531|525|530.43|524.43|0
1621346700000|2021-05-18 14:05:00|530.64|524.64|530.29|524.29|530.64|524.64|530.28|524.28|0
1621346710000|2021-05-18 14:05:10|530.38|524.38|530.43|524.43|530.52|524.52|530.38|524.38|0
1621346720000|2021-05-18 14:05:20|530.42|524.42|530.4|524.4|530.42|524.42|530.4|524.4|0
1621346730000|2021-05-18 14:05:30|530.13|524.13|529.99|523.99|530.31|524.31|529.99|523.99|0
1621346740000|2021-05-18 14:05:40|530|524|530.15|524.15|530.23|524.23|529.91|523.91|0
1621346750000|2021-05-18 14:05:50|530.25|524.25|530.52|524.52|530.52|524.52|530.25|524.25|0
1621346760000|2021-05-18 14:06:00|530.51|524.51|530.5|524.5|530.61|524.61|530.49|524.49|0
1621346770000|2021-05-18 14:06:10|530.51|524.51|530.96|524.96|530.96|524.96|530.51|524.51|0
1621346780000|2021-05-18 14:06:20|531.02|525.02|531.08|525.08|531.08|525.08|531.02|525.02|0
1621346790000|2021-05-18 14:06:30|531.09|525.09|531.24|525.24|531.24|525.24|531.09|525.09|0
1621346800000|2021-05-18 14:06:40|531.28|525.28|531.38|525.38|531.38|525.38|531.28|525.28|0
1621346810000|2021-05-18 14:06:50|531.35|525.35|531.46|525.46|531.46|525.46|531.33|525.33|0
1621346820000|2021-05-18 14:07:00|531.44|525.44|531.7|525.7|531.7|525.7|531.44|525.44|0
1621346830000|2021-05-18 14:07:10|532.05|526.05|532.29|526.29|532.29|526.29|532.04|526.04|0
1621346840000|2021-05-18 14:07:20|532.3|526.3|532.2|526.2|532.3|526.3|532.16|526.16|0
1621346850000|2021-05-18 14:07:30|532.35|526.35|532.93|526.93|532.93|526.93|532.35|526.35|0
1621346860000|2021-05-18 14:07:40|532.94|526.94|532.84|526.84|532.94|526.94|532.83|526.83|0
1621346870000|2021-05-18 14:07:50|532.85|526.85|532.9|526.9|532.93|526.93|532.85|526.85|0
1621346880000|2021-05-18 14:08:00|532.89|526.89|533.08|527.08|533.11|527.11|532.89|526.89|0
1621346890000|2021-05-18 14:08:10|533.1|527.1|533.1|527.1|533.17|527.17|533.08|527.08|0
1621346900000|2021-05-18 14:08:20|532.9|526.9|532.49|526.49|532.9|526.9|532.49|526.49|0
1621346910000|2021-05-18 14:08:30|532.15|526.15|532.16|526.16|532.16|526.16|532.11|526.11|0
1621346920000|2021-05-18 14:08:40|532.17|526.17|531.84|525.84|532.17|526.17|531.82|525.82|0
1621346930000|2021-05-18 14:08:50|531.92|525.92|531.85|525.85|531.96|525.96|531.82|525.82|0
1621346940000|2021-05-18 14:09:00|531.86|525.86|531.87|525.87|531.87|525.87|531.82|525.82|0
1621346950000|2021-05-18 14:09:10|531.89|525.89|532.13|526.13|532.13|526.13|531.89|525.89|0
1621346960000|2021-05-18 14:09:20|532.24|526.24|532.46|526.46|532.48|526.48|532.24|526.24|0
1621346970000|2021-05-18 14:09:30|532.45|526.45|532.53|526.53|532.53|526.53|532.44|526.44|0
1621346980000|2021-05-18 14:09:40|532.55|526.55|532.7|526.7|532.7|526.7|532.55|526.55|0
1621346990000|2021-05-18 14:09:50|532.69|526.69|532.84|526.84|532.85|526.85|532.68|526.68|0
1621347000000|2021-05-18 14:10:00|532.87|526.87|533.01|527.01|533.02|527.02|532.87|526.87|0
1621347010000|2021-05-18 14:10:10|533.03|527.03|533.43|527.43|533.58|527.58|533.03|527.03|0
1621347020000|2021-05-18 14:10:20|533.4|527.4|533.47|527.47|533.48|527.48|533.4|527.4|0
1621347030000|2021-05-18 14:10:30|533.48|527.48|533.64|527.64|533.64|527.64|533.48|527.48|0
1621347040000|2021-05-18 14:10:40|533.63|527.63|533.38|527.38|533.66|527.66|533.37|527.37|0
1621347050000|2021-05-18 14:10:50|533.26|527.26|533.11|527.11|533.28|527.28|533.11|527.11|0
1621347060000|2021-05-18 14:11:00|532.99|526.99|533.24|527.24|533.26|527.26|532.97|526.97|0
1621347070000|2021-05-18 14:11:10|533.43|527.43|533.44|527.44|533.44|527.44|533.43|527.43|0
1621347080000|2021-05-18 14:11:20|533.54|527.54|533.71|527.71|533.71|527.71|533.54|527.54|0
1621347090000|2021-05-18 14:11:30|533.94|527.94|533.69|527.69|533.94|527.94|533.69|527.69|0
1621347100000|2021-05-18 14:11:40|533.66|527.66|533.42|527.42|533.66|527.66|533.31|527.31|0
1621347110000|2021-05-18 14:11:50|533.37|527.37|533.14|527.14|533.37|527.37|533.14|527.14|0
1621347120000|2021-05-18 14:12:00|533.26|527.26|533.28|527.28|533.29|527.29|533.24|527.24|0
1621347130000|2021-05-18 14:12:10|533.21|527.21|533.17|527.17|533.21|527.21|533.17|527.17|0
1621347140000|2021-05-18 14:12:20|533.16|527.16|532.96|526.96|533.18|527.18|532.96|526.96|0
1621347150000|2021-05-18 14:12:30|532.89|526.89|532.89|526.89|533.03|527.03|532.83|526.83|0
1621347160000|2021-05-18 14:12:40|533.03|527.03|533.06|527.06|533.13|527.13|533.03|527.03|0
1621347170000|2021-05-18 14:12:50|533.07|527.07|533.19|527.19|533.19|527.19|533.07|527.07|0
1621347180000|2021-05-18 14:13:00|533.28|527.28|533.63|527.63|533.63|527.63|533.28|527.28|0
1621347190000|2021-05-18 14:13:10|533.62|527.62|533.72|527.72|533.72|527.72|533.62|527.62|0
1621347200000|2021-05-18 14:13:20|533.79|527.79|533.51|527.51|533.79|527.79|533.51|527.51|0
1621347210000|2021-05-18 14:13:30|533.5|527.5|533.3|527.3|533.5|527.5|533.3|527.3|0
1621347220000|2021-05-18 14:13:40|532.77|526.77|532.89|526.89|532.89|526.89|532.68|526.68|0
1621347230000|2021-05-18 14:13:50|532.87|526.87|532.87|526.87|532.88|526.88|532.86|526.86|0
1621347240000|2021-05-18 14:14:00|532.76|526.76|533.2|527.2|533.2|527.2|532.76|526.76|0
1621347250000|2021-05-18 14:14:10|533.29|527.29|533.5|527.5|533.5|527.5|533.29|527.29|0
1621347260000|2021-05-18 14:14:20|533.69|527.69|533.91|527.91|533.91|527.91|533.69|527.69|0
1621347280000|2021-05-18 14:14:40|534.03|528.03|534.43|528.43|534.44|528.44|534.03|528.03|0
1621347290000|2021-05-18 14:14:50|534.51|528.51|534.76|528.76|534.76|528.76|534.51|528.51|0
1621347300000|2021-05-18 14:15:00|534.82|528.82|534.58|528.58|534.82|528.82|534.58|528.58|0
1621347310000|2021-05-18 14:15:10|534.49|528.49|534.28|528.28|534.49|528.49|534.24|528.24|0
1621347320000|2021-05-18 14:15:20|534.29|528.29|534.39|528.39|534.39|528.39|534.28|528.28|0
1621347330000|2021-05-18 14:15:30|534.46|528.46|534.41|528.41|534.46|528.46|534.41|528.41|0
1621347340000|2021-05-18 14:15:40|534.42|528.42|534.69|528.69|534.69|528.69|534.42|528.42|0
1621347350000|2021-05-18 14:15:50|534.71|528.71|534.37|528.37|534.71|528.71|534.37|528.37|0
1621347360000|2021-05-18 14:16:00|534.35|528.35|534.29|528.29|534.35|528.35|534.29|528.29|0
1621347370000|2021-05-18 14:16:10|534.19|528.19|534.19|528.19|534.19|528.19|534.05|528.05|0
1621347380000|2021-05-18 14:16:20|534.18|528.18|534.58|528.58|534.58|528.58|534.18|528.18|0
1621347390000|2021-05-18 14:16:30|534.49|528.49|534.7|528.7|534.7|528.7|534.49|528.49|0
1621347400000|2021-05-18 14:16:40|534.77|528.77|534.81|528.81|534.82|528.82|534.77|528.77|0
1621347410000|2021-05-18 14:16:50|534.72|528.72|534.66|528.66|534.72|528.72|534.66|528.66|0
1621347420000|2021-05-18 14:17:00|534.67|528.67|534.61|528.61|534.67|528.67|534.6|528.6|0
1621347430000|2021-05-18 14:17:10|534.63|528.63|534.67|528.67|534.68|528.68|534.63|528.63|0
1621347440000|2021-05-18 14:17:20|534.65|528.65|534.62|528.62|534.65|528.65|534.58|528.58|0
1621347450000|2021-05-18 14:17:30|534.6|528.6|534.47|528.47|534.6|528.6|534.47|528.47|0
1621347460000|2021-05-18 14:17:40|534.65|528.65|534.65|528.65|534.66|528.66|534.65|528.65|0
1621347470000|2021-05-18 14:17:50|534.64|528.64|534.75|528.75|534.76|528.76|534.64|528.64|0
1621347480000|2021-05-18 14:18:00|534.89|528.89|534.86|528.86|535.17|529.17|534.86|528.86|0
1621347490000|2021-05-18 14:18:10|534.58|528.58|533.81|527.81|534.58|528.58|533.8|527.8|0
1621347500000|2021-05-18 14:18:20|533.82|527.82|533.74|527.74|533.82|527.82|533.65|527.65|0
1621347510000|2021-05-18 14:18:30|533.6|527.6|533.51|527.51|533.7|527.7|533.51|527.51|0
1621347520000|2021-05-18 14:18:40|533.5|527.5|533.46|527.46|533.5|527.5|533.46|527.46|0
1621347530000|2021-05-18 14:18:50|533.45|527.45|533.42|527.42|533.48|527.48|533.42|527.42|0
1621347540000|2021-05-18 14:19:00|533.41|527.41|533.42|527.42|533.43|527.43|533.41|527.41|0
1621347550000|2021-05-18 14:19:10|533.52|527.52|533.38|527.38|533.63|527.63|533.35|527.35|0
1621347560000|2021-05-18 14:19:20|533.39|527.39|533.38|527.38|533.39|527.39|533.3|527.3|0
1621347570000|2021-05-18 14:19:30|533.37|527.37|533.65|527.65|533.65|527.65|533.36|527.36|0
1621347580000|2021-05-18 14:19:40|533.67|527.67|533.53|527.53|533.67|527.67|533.53|527.53|0
1621347590000|2021-05-18 14:19:50|533.54|527.54|533.49|527.49|533.55|527.55|533.49|527.49|0
1621347600000|2021-05-18 14:20:00|533.51|527.51|533.48|527.48|533.52|527.52|533.48|527.48|0
1621347610000|2021-05-18 14:20:10|533.4|527.4|533.39|527.39|533.4|527.4|533.38|527.38|0
1621347620000|2021-05-18 14:20:20|533.38|527.38|533.49|527.49|533.49|527.49|533.36|527.36|0
1621347630000|2021-05-18 14:20:30|533.42|527.42|533.27|527.27|533.42|527.42|533.25|527.25|0
1621347640000|2021-05-18 14:20:40|533.37|527.37|533.41|527.41|533.41|527.41|533.36|527.36|0
1621347650000|2021-05-18 14:20:50|533.42|527.42|533.48|527.48|533.48|527.48|533.42|527.42|0
1621347660000|2021-05-18 14:21:00|533.49|527.49|533.55|527.55|533.58|527.58|533.49|527.49|0
1621347670000|2021-05-18 14:21:10|533.51|527.51|533.44|527.44|533.51|527.51|533.39|527.39|0
1621347680000|2021-05-18 14:21:20|533.34|527.34|533.71|527.71|533.71|527.71|533.33|527.33|0
1621347690000|2021-05-18 14:21:30|533.68|527.68|533.31|527.31|533.68|527.68|533.28|527.28|0
1621347700000|2021-05-18 14:21:40|533.28|527.28|533.42|527.42|533.46|527.46|533.28|527.28|0
1621347710000|2021-05-18 14:21:50|533.4|527.4|533.42|527.42|533.42|527.42|533.38|527.38|0
1621347720000|2021-05-18 14:22:00|533.39|527.39|533.38|527.38|533.39|527.39|533.36|527.36|0
1621347730000|2021-05-18 14:22:10|533.37|527.37|533.56|527.56|533.56|527.56|533.35|527.35|0
1621347740000|2021-05-18 14:22:20|533.66|527.66|534.11|528.11|534.11|528.11|533.66|527.66|0
1621347750000|2021-05-18 14:22:30|534.01|528.01|534.01|528.01|534.02|528.02|534.01|528.01|0
1621347760000|2021-05-18 14:22:40|534|528|533.75|527.75|534|528|533.74|527.74|0
1621347770000|2021-05-18 14:22:50|533.76|527.76|533.8|527.8|533.83|527.83|533.64|527.64|0
1621347780000|2021-05-18 14:23:00|533.81|527.81|533.81|527.81|533.82|527.82|533.78|527.78|0
1621347790000|2021-05-18 14:23:10|533.79|527.79|533.99|527.99|533.99|527.99|533.79|527.79|0
1621347800000|2021-05-18 14:23:20|533.98|527.98|533.84|527.84|534.2|528.2|533.84|527.84|0
1621347810000|2021-05-18 14:23:30|533.81|527.81|533.97|527.97|533.97|527.97|533.81|527.81|0
1621347820000|2021-05-18 14:23:40|533.99|527.99|534.15|528.15|534.18|528.18|533.99|527.99|0
1621347830000|2021-05-18 14:23:50|534.14|528.14|534.25|528.25|534.25|528.25|534.12|528.12|0
1621347840000|2021-05-18 14:24:00|534.26|528.26|534.3|528.3|534.37|528.37|534.26|528.26|0
1621347850000|2021-05-18 14:24:10|534.31|528.31|534.28|528.28|534.44|528.44|534.28|528.28|0
1621347860000|2021-05-18 14:24:20|534.49|528.49|534.55|528.55|534.55|528.55|534.43|528.43|0
1621347870000|2021-05-18 14:24:30|534.54|528.54|534.59|528.59|534.6|528.6|534.53|528.53|0
1621347880000|2021-05-18 14:24:40|534.6|528.6|534.44|528.44|534.61|528.61|534.44|528.44|0
1621347890000|2021-05-18 14:24:50|534.46|528.46|534.45|528.45|534.46|528.46|534.45|528.45|0
1621347900000|2021-05-18 14:25:00|534.48|528.48|534.45|528.45|534.48|528.48|534.44|528.44|0
1621347910000|2021-05-18 14:25:10|534.46|528.46|534.48|528.48|534.48|528.48|534.46|528.46|0
1621347920000|2021-05-18 14:25:20|534.47|528.47|534.54|528.54|534.56|528.56|534.47|528.47|0
1621347930000|2021-05-18 14:25:30|534.59|528.59|535|529|535|529|534.59|528.59|0
1621347940000|2021-05-18 14:25:40|534.97|528.97|535.01|529.01|535.01|529.01|534.97|528.97|0
1621347950000|2021-05-18 14:25:50|535.2|529.2|535.11|529.11|535.2|529.2|535.1|529.1|0
1621347960000|2021-05-18 14:26:00|535.13|529.13|535.13|529.13|535.13|529.13|534.89|528.89|0
1621347970000|2021-05-18 14:26:10|535.12|529.12|535.21|529.21|535.21|529.21|535.12|529.12|0
1621347980000|2021-05-18 14:26:20|535.2|529.2|535.55|529.55|535.55|529.55|535.2|529.2|0
1621347990000|2021-05-18 14:26:30|535.54|529.54|535.58|529.58|535.58|529.58|535.49|529.49|0
1621348000000|2021-05-18 14:26:40|535.57|529.57|535.46|529.46|535.57|529.57|535.46|529.46|0
1621348010000|2021-05-18 14:26:50|535.45|529.45|535.43|529.43|535.56|529.56|535.43|529.43|0
1621348020000|2021-05-18 14:27:00|535.41|529.41|535.46|529.46|535.56|529.56|535.4|529.4|0
1621348030000|2021-05-18 14:27:10|535.55|529.55|535.51|529.51|535.56|529.56|535.5|529.5|0
1621348040000|2021-05-18 14:27:20|535.59|529.59|535.68|529.68|535.68|529.68|535.58|529.58|0
1621348050000|2021-05-18 14:27:30|535.69|529.69|536.07|530.07|536.07|530.07|535.69|529.69|0
1621348060000|2021-05-18 14:27:40|535.98|529.98|535.93|529.93|536.05|530.05|535.93|529.93|0
1621348070000|2021-05-18 14:27:50|535.94|529.94|535.94|529.94|535.95|529.95|535.94|529.94|0
1621348080000|2021-05-18 14:28:00|536.29|530.29|536.44|530.44|536.44|530.44|536.29|530.29|0
1621348090000|2021-05-18 14:28:10|536.34|530.34|536.6|530.6|536.6|530.6|536.34|530.34|0
1621348100000|2021-05-18 14:28:20|536.59|530.59|536.7|530.7|536.7|530.7|536.59|530.59|0
1621348110000|2021-05-18 14:28:30|536.67|530.67|536.65|530.65|536.72|530.72|536.61|530.61|0
1621348120000|2021-05-18 14:28:40|536.66|530.66|536.64|530.64|536.66|530.66|536.64|530.64|0
1621348130000|2021-05-18 14:28:50|536.74|530.74|536.6|530.6|536.74|530.74|536.6|530.6|0
1621348140000|2021-05-18 14:29:00|536.55|530.55|536.45|530.45|536.55|530.55|536.43|530.43|0
1621348150000|2021-05-18 14:29:10|536.57|530.57|536.66|530.66|536.69|530.69|536.57|530.57|0
1621348160000|2021-05-18 14:29:20|536.75|530.75|536.99|530.99|536.99|530.99|536.74|530.74|0
1621348170000|2021-05-18 14:29:30|536.93|530.93|536.93|530.93|536.93|530.93|536.93|530.93|0
1621348180000|2021-05-18 14:29:40|536.83|530.83|536.83|530.83|536.83|530.83|536.74|530.74|0
1621348190000|2021-05-18 14:29:50|536.89|530.89|536.96|530.96|536.96|530.96|536.89|530.89|0
1621348200000|2021-05-18 14:30:00|536.94|530.94|537.03|531.03|537.03|531.03|536.94|530.94|0
1621348210000|2021-05-18 14:30:10|537.05|531.05|537.08|531.08|537.1|531.1|537.05|531.05|0
1621348220000|2021-05-18 14:30:20|537.07|531.07|537.07|531.07|537.08|531.08|537.05|531.05|0
1621348230000|2021-05-18 14:30:30|536.98|530.98|536.86|530.86|536.99|530.99|536.86|530.86|0
1621348240000|2021-05-18 14:30:40|536.83|530.83|536.84|530.84|536.85|530.85|536.83|530.83|0
1621348250000|2021-05-18 14:30:50|536.9|530.9|537.15|531.15|537.15|531.15|536.9|530.9|0
1621348260000|2021-05-18 14:31:00|537.16|531.16|536.94|530.94|537.16|531.16|536.86|530.86|0
1621348270000|2021-05-18 14:31:10|536.84|530.84|536.97|530.97|537.01|531.01|536.84|530.84|0
1621348280000|2021-05-18 14:31:20|536.87|530.87|536.97|530.97|536.97|530.97|536.83|530.83|0
1621348290000|2021-05-18 14:31:30|537.01|531.01|537.03|531.03|537.03|531.03|537.01|531.01|0
1621348300000|2021-05-18 14:31:40|537.02|531.02|536.79|530.79|537.02|531.02|536.79|530.79|0
1621348310000|2021-05-18 14:31:50|536.68|530.68|536.73|530.73|536.73|530.73|536.68|530.68|0
1621348320000|2021-05-18 14:32:00|536.72|530.72|536.5|530.5|536.72|530.72|536.38|530.38|0
1621348330000|2021-05-18 14:32:10|536.48|530.48|536.49|530.49|536.49|530.49|536.48|530.48|0
1621348340000|2021-05-18 14:32:20|536.48|530.48|536.37|530.37|536.49|530.49|536.28|530.28|0
1621348350000|2021-05-18 14:32:30|536.56|530.56|536.55|530.55|536.58|530.58|536.36|530.36|0
1621348360000|2021-05-18 14:32:40|536.54|530.54|536.51|530.51|536.54|530.54|536.51|530.51|0
1621348370000|2021-05-18 14:32:50|536.52|530.52|536.55|530.55|536.55|530.55|536.52|530.52|0
1621348380000|2021-05-18 14:33:00|536.43|530.43|536.36|530.36|536.45|530.45|536.36|530.36|0
1621348390000|2021-05-18 14:33:10|536.33|530.33|536.33|530.33|536.37|530.37|536.32|530.32|0
1621348400000|2021-05-18 14:33:20|536.34|530.34|536.2|530.2|536.34|530.34|536.2|530.2|0
1621348410000|2021-05-18 14:33:30|536.18|530.18|535.93|529.93|536.18|530.18|535.91|529.91|0
1621348420000|2021-05-18 14:33:40|536.11|530.11|536.48|530.48|536.48|530.48|536.11|530.11|0
1621348430000|2021-05-18 14:33:50|536.54|530.54|536.89|530.89|536.89|530.89|536.54|530.54|0
1621348440000|2021-05-18 14:34:00|536.86|530.86|537.25|531.25|537.35|531.35|536.86|530.86|0
1621348450000|2021-05-18 14:34:10|537.26|531.26|536.88|530.88|537.26|531.26|536.88|530.88|0
1621348460000|2021-05-18 14:34:20|536.79|530.79|536.78|530.78|536.79|530.79|536.78|530.78|0
1621348470000|2021-05-18 14:34:30|536.9|530.9|536.87|530.87|536.9|530.9|536.81|530.81|0
1621348480000|2021-05-18 14:34:40|536.81|530.81|536.82|530.82|536.86|530.86|536.81|530.81|0
1621348490000|2021-05-18 14:34:50|536.83|530.83|536.8|530.8|536.83|530.83|536.8|530.8|0
1621348500000|2021-05-18 14:35:00|536.71|530.71|536.71|530.71|536.71|530.71|536.71|530.71|0
1621348510000|2021-05-18 14:35:10|536.7|530.7|536.83|530.83|536.83|530.83|536.68|530.68|0
1621348520000|2021-05-18 14:35:20|536.87|530.87|536.83|530.83|536.87|530.87|536.82|530.82|0
1621348530000|2021-05-18 14:35:30|536.92|530.92|537.03|531.03|537.04|531.04|536.92|530.92|0
1621348540000|2021-05-18 14:35:40|537.07|531.07|537.19|531.19|537.19|531.19|537.04|531.04|0
1621348550000|2021-05-18 14:35:50|537.17|531.17|537.09|531.09|537.17|531.17|537.07|531.07|0
1621348560000|2021-05-18 14:36:00|537.08|531.08|537.04|531.04|537.16|531.16|537.04|531.04|0
1621348570000|2021-05-18 14:36:10|536.95|530.95|536.91|530.91|536.95|530.95|536.84|530.84|0
1621348580000|2021-05-18 14:36:20|536.9|530.9|537.11|531.11|537.11|531.11|536.9|530.9|0
1621348590000|2021-05-18 14:36:30|537.18|531.18|537.18|531.18|537.28|531.28|537.17|531.17|0
1621348600000|2021-05-18 14:36:40|537.19|531.19|537.24|531.24|537.25|531.25|537.19|531.19|0
1621348610000|2021-05-18 14:36:50|537.23|531.23|537.21|531.21|537.24|531.24|537.21|531.21|0
1621348620000|2021-05-18 14:37:00|537.2|531.2|537.42|531.42|537.42|531.42|537.2|531.2|0
1621348640000|2021-05-18 14:37:20|537.33|531.33|537.34|531.34|537.34|531.34|537.33|531.33|0
1621348650000|2021-05-18 14:37:30|537.43|531.43|537.43|531.43|537.44|531.44|537.43|531.43|0
1621348660000|2021-05-18 14:37:40|537.42|531.42|537.42|531.42|537.43|531.43|537.42|531.42|0
1621348670000|2021-05-18 14:37:50|537.4|531.4|537.48|531.48|537.48|531.48|537.4|531.4|0
1621348680000|2021-05-18 14:38:00|537.49|531.49|537.92|531.92|537.92|531.92|537.48|531.48|0
1621348690000|2021-05-18 14:38:10|538|532|537.83|531.83|538.02|532.02|537.83|531.83|0
1621348700000|2021-05-18 14:38:20|537.85|531.85|538.27|532.27|538.27|532.27|537.85|531.85|0
1621348710000|2021-05-18 14:38:30|538.3|532.3|538.21|532.21|538.31|532.31|538.21|532.21|0
1621348720000|2021-05-18 14:38:40|538.17|532.17|538.18|532.18|538.18|532.18|538.17|532.17|0
1621348730000|2021-05-18 14:38:50|538.17|532.17|538.2|532.2|538.2|532.2|538.17|532.17|0
1621348740000|2021-05-18 14:39:00|538.3|532.3|538.16|532.16|538.3|532.3|538.16|532.16|0
1621348750000|2021-05-18 14:39:10|538.17|532.17|537.99|531.99|538.17|532.17|537.99|531.99|0
1621348760000|2021-05-18 14:39:20|537.98|531.98|537.98|531.98|537.98|531.98|537.96|531.96|0
1621348770000|2021-05-18 14:39:30|538.24|532.24|538.24|532.24|538.24|532.24|538.24|532.24|0
1621348780000|2021-05-18 14:39:40|538.11|532.11|537.88|531.88|538.11|532.11|537.88|531.88|0
1621348790000|2021-05-18 14:39:50|537.76|531.76|537.76|531.76|537.76|531.76|537.76|531.76|0
1621348800000|2021-05-18 14:40:00|537.72|531.72|537.77|531.77|537.77|531.77|537.72|531.72|0
1621348810000|2021-05-18 14:40:10|537.73|531.73|537.22|531.22|537.73|531.73|537.22|531.22|0
1621348820000|2021-05-18 14:40:20|537.18|531.18|537.07|531.07|537.24|531.24|537.07|531.07|0
1621348830000|2021-05-18 14:40:30|537.04|531.04|537.01|531.01|537.04|531.04|536.91|530.91|0
1621348840000|2021-05-18 14:40:40|537.02|531.02|537.03|531.03|537.03|531.03|537.02|531.02|0
1621348850000|2021-05-18 14:40:50|536.93|530.93|536.95|530.95|536.95|530.95|536.93|530.93|0
1621348860000|2021-05-18 14:41:00|536.91|530.91|537.05|531.05|537.05|531.05|536.91|530.91|0
1621348870000|2021-05-18 14:41:10|537.04|531.04|537.02|531.02|537.04|531.04|537.02|531.02|0
1621348880000|2021-05-18 14:41:20|537.12|531.12|536.91|530.91|537.12|531.12|536.91|530.91|0
1621348890000|2021-05-18 14:41:30|536.85|530.85|536.86|530.86|536.86|530.86|536.85|530.85|0
1621348900000|2021-05-18 14:41:40|536.76|530.76|536.56|530.56|536.76|530.76|536.56|530.56|0
1621348910000|2021-05-18 14:41:50|536.52|530.52|536.58|530.58|536.63|530.63|536.51|530.51|0
1621348920000|2021-05-18 14:42:00|536.55|530.55|536.44|530.44|536.55|530.55|536.44|530.44|0
1621348930000|2021-05-18 14:42:10|536.43|530.43|536.19|530.19|536.43|530.43|536.19|530.19|0
1621348940000|2021-05-18 14:42:20|536.07|530.07|535.57|529.57|536.07|530.07|535.57|529.57|0
1621348950000|2021-05-18 14:42:30|535.54|529.54|535.49|529.49|535.54|529.54|535.49|529.49|0
1621348960000|2021-05-18 14:42:40|535.46|529.46|535.46|529.46|535.46|529.46|535.46|529.46|0
1621348970000|2021-05-18 14:42:50|535.45|529.45|535.4|529.4|535.45|529.45|535.3|529.3|0
1621348980000|2021-05-18 14:43:00|535.43|529.43|535.18|529.18|535.43|529.43|535.18|529.18|0
1621348990000|2021-05-18 14:43:10|535.15|529.15|534.99|528.99|535.15|529.15|534.99|528.99|0
1621349000000|2021-05-18 14:43:20|535.17|529.17|535.05|529.05|535.17|529.17|535.05|529.05|0
1621349010000|2021-05-18 14:43:30|535.04|529.04|534.97|528.97|535.04|529.04|534.95|528.95|0
1621349020000|2021-05-18 14:43:40|534.58|528.58|534.44|528.44|534.58|528.58|534.44|528.44|0
1621349030000|2021-05-18 14:43:50|534.36|528.36|533.91|527.91|534.37|528.37|533.91|527.91|0
1621349040000|2021-05-18 14:44:00|533.84|527.84|533.95|527.95|533.95|527.95|533.66|527.66|0
1621349050000|2021-05-18 14:44:10|533.94|527.94|534.11|528.11|534.16|528.16|533.94|527.94|0
1621349060000|2021-05-18 14:44:20|534.09|528.09|534.15|528.15|534.15|528.15|534.07|528.07|0
1621349070000|2021-05-18 14:44:30|534.14|528.14|534.41|528.41|534.49|528.49|534.14|528.14|0
1621349080000|2021-05-18 14:44:40|534.4|528.4|534.48|528.48|534.48|528.48|534.39|528.39|0
1621349090000|2021-05-18 14:44:50|534.57|528.57|534.49|528.49|534.57|528.57|534.48|528.48|0
1621349100000|2021-05-18 14:45:00|534.62|528.62|534.75|528.75|534.75|528.75|534.62|528.62|0
1621349110000|2021-05-18 14:45:10|534.8|528.8|534.62|528.62|534.83|528.83|534.62|528.62|0
1621349120000|2021-05-18 14:45:20|534.63|528.63|534.84|528.84|534.84|528.84|534.63|528.63|0
1621349130000|2021-05-18 14:45:30|534.83|528.83|535.09|529.09|535.09|529.09|534.83|528.83|0
1621349140000|2021-05-18 14:45:40|535.13|529.13|535.04|529.04|535.13|529.13|535.04|529.04|0
1621349150000|2021-05-18 14:45:50|535.13|529.13|535.02|529.02|535.13|529.13|535.02|529.02|0
1621349160000|2021-05-18 14:46:00|535.01|529.01|535.03|529.03|535.04|529.04|535.01|529.01|0
1621349170000|2021-05-18 14:46:10|535.12|529.12|535.41|529.41|535.41|529.41|535.12|529.12|0
1621349180000|2021-05-18 14:46:20|535.31|529.31|535.24|529.24|535.31|529.31|535.22|529.22|0
1621349190000|2021-05-18 14:46:30|535.25|529.25|535.12|529.12|535.25|529.25|535.12|529.12|0
1621349200000|2021-05-18 14:46:40|535.03|529.03|535.14|529.14|535.18|529.18|535.03|529.03|0
1621349210000|2021-05-18 14:46:50|535.32|529.32|535.35|529.35|535.35|529.35|535.32|529.32|0
1621349220000|2021-05-18 14:47:00|535.36|529.36|535.45|529.45|535.45|529.45|535.35|529.35|0
1621349230000|2021-05-18 14:47:10|535.41|529.41|535.41|529.41|535.41|529.41|535.4|529.4|0
1621349240000|2021-05-18 14:47:20|535.34|529.34|535.23|529.23|535.34|529.34|535.22|529.22|0
1621349250000|2021-05-18 14:47:30|535.2|529.2|535.25|529.25|535.25|529.25|535.2|529.2|0
1621349260000|2021-05-18 14:47:40|535.24|529.24|535.4|529.4|535.4|529.4|535.14|529.14|0
1621349270000|2021-05-18 14:47:50|535.3|529.3|535.24|529.24|535.31|529.31|535.24|529.24|0
1621349280000|2021-05-18 14:48:00|535.34|529.34|535.48|529.48|535.48|529.48|535.33|529.33|0
1621349290000|2021-05-18 14:48:10|535.52|529.52|535.72|529.72|535.72|529.72|535.51|529.51|0
1621349300000|2021-05-18 14:48:20|535.69|529.69|536.04|530.04|536.04|530.04|535.69|529.69|0
1621349310000|2021-05-18 14:48:30|535.95|529.95|535.95|529.95|535.95|529.95|535.95|529.95|0
1621349320000|2021-05-18 14:48:40|535.96|529.96|535.95|529.95|535.96|529.96|535.95|529.95|0
1621349330000|2021-05-18 14:48:50|535.96|529.96|535.86|529.86|535.96|529.96|535.86|529.86|0
1621349340000|2021-05-18 14:49:00|535.84|529.84|536|530|536.03|530.03|535.84|529.84|0
1621349350000|2021-05-18 14:49:10|536.03|530.03|536.16|530.16|536.16|530.16|536.03|530.03|0
1621349360000|2021-05-18 14:49:20|536.19|530.19|536.19|530.19|536.19|530.19|536.19|530.19|0
1621349370000|2021-05-18 14:49:30|536.28|530.28|536.36|530.36|536.37|530.37|536.28|530.28|0
1621349380000|2021-05-18 14:49:40|536.35|530.35|536.53|530.53|536.53|530.53|536.35|530.35|0
1621349390000|2021-05-18 14:49:50|536.54|530.54|536.59|530.59|536.59|530.59|536.54|530.54|0
1621349400000|2021-05-18 14:50:00|536.58|530.58|536.75|530.75|536.75|530.75|536.58|530.58|0
1621349410000|2021-05-18 14:50:10|536.78|530.78|536.79|530.79|536.79|530.79|536.77|530.77|0
1621349420000|2021-05-18 14:50:20|536.88|530.88|536.94|530.94|536.94|530.94|536.88|530.88|0
1621349430000|2021-05-18 14:50:30|536.96|530.96|536.95|530.95|537.05|531.05|536.95|530.95|0
1621349440000|2021-05-18 14:50:40|536.92|530.92|536.78|530.78|536.92|530.92|536.74|530.74|0
1621349450000|2021-05-18 14:50:50|536.79|530.79|536.79|530.79|536.88|530.88|536.78|530.78|0
1621349460000|2021-05-18 14:51:00|536.75|530.75|536.55|530.55|536.75|530.75|536.54|530.54|0
1621349470000|2021-05-18 14:51:10|536.59|530.59|536.74|530.74|536.76|530.76|536.57|530.57|0
1621349480000|2021-05-18 14:51:20|536.7|530.7|536.36|530.36|536.7|530.7|536.36|530.36|0
1621349490000|2021-05-18 14:51:30|536.18|530.18|536.36|530.36|536.36|530.36|536.18|530.18|0
1621349500000|2021-05-18 14:51:40|536.33|530.33|536.31|530.31|536.35|530.35|536.31|530.31|0
1621349510000|2021-05-18 14:51:50|536.49|530.49|536.57|530.57|536.57|530.57|536.45|530.45|0
1621349520000|2021-05-18 14:52:00|536.64|530.64|536.67|530.67|536.79|530.79|536.64|530.64|0
1621349530000|2021-05-18 14:52:10|536.68|530.68|536.58|530.58|536.71|530.71|536.58|530.58|0
1621349540000|2021-05-18 14:52:20|536.59|530.59|536.59|530.59|536.59|530.59|536.59|530.59|0
1621349550000|2021-05-18 14:52:30|536.65|530.65|536.67|530.67|536.67|530.67|536.65|530.65|0
1621349560000|2021-05-18 14:52:40|536.77|530.77|536.79|530.79|536.79|530.79|536.77|530.77|0
1621349570000|2021-05-18 14:52:50|536.82|530.82|536.82|530.82|536.82|530.82|536.82|530.82|0
1621349580000|2021-05-18 14:53:00|536.83|530.83|536.95|530.95|536.95|530.95|536.83|530.83|0
1621349590000|2021-05-18 14:53:10|536.8|530.8|536.8|530.8|536.8|530.8|536.8|530.8|0
1621349600000|2021-05-18 14:53:20|536.7|530.7|536.68|530.68|536.7|530.7|536.68|530.68|0
1621349610000|2021-05-18 14:53:30|536.71|530.71|536.72|530.72|536.72|530.72|536.71|530.71|0
1621349620000|2021-05-18 14:53:40|536.68|530.68|536.8|530.8|536.8|530.8|536.68|530.68|0
1621349640000|2021-05-18 14:54:00|536.81|530.81|536.92|530.92|536.92|530.92|536.81|530.81|0
1621349650000|2021-05-18 14:54:10|536.83|530.83|536.55|530.55|536.83|530.83|536.55|530.55|0
1621349660000|2021-05-18 14:54:20|536.54|530.54|536.54|530.54|536.54|530.54|536.54|530.54|0
1621349670000|2021-05-18 14:54:30|536.53|530.53|536.61|530.61|536.62|530.62|536.53|530.53|0
1621349680000|2021-05-18 14:54:40|536.62|530.62|536.44|530.44|536.62|530.62|536.44|530.44|0
1621349690000|2021-05-18 14:54:50|536.37|530.37|536.18|530.18|536.37|530.37|536.18|530.18|0
1621349700000|2021-05-18 14:55:00|536.19|530.19|536.22|530.22|536.22|530.22|536.19|530.19|0
1621349710000|2021-05-18 14:55:10|536.68|530.68|536.83|530.83|536.83|530.83|536.68|530.68|0
1621349720000|2021-05-18 14:55:20|536.92|530.92|537.01|531.01|537.12|531.12|536.92|530.92|0
1621349730000|2021-05-18 14:55:30|537|531|536.98|530.98|537|531|536.98|530.98|0
1621349740000|2021-05-18 14:55:40|536.99|530.99|537.07|531.07|537.08|531.08|536.99|530.99|0
1621349750000|2021-05-18 14:55:50|537.06|531.06|536.98|530.98|537.06|531.06|536.98|530.98|0
1621349760000|2021-05-18 14:56:00|536.8|530.8|536.84|530.84|536.84|530.84|536.8|530.8|0
1621349770000|2021-05-18 14:56:10|536.83|530.83|536.75|530.75|536.83|530.83|536.74|530.74|0
1621349780000|2021-05-18 14:56:20|536.74|530.74|536.76|530.76|536.77|530.77|536.74|530.74|0
1621349790000|2021-05-18 14:56:30|536.85|530.85|536.8|530.8|536.89|530.89|536.79|530.79|0
1621349800000|2021-05-18 14:56:40|536.79|530.79|536.27|530.27|536.79|530.79|536.27|530.27|0
1621349810000|2021-05-18 14:56:50|536.18|530.18|536.14|530.14|536.18|530.18|536.14|530.14|0
1621349820000|2021-05-18 14:57:00|536.15|530.15|536.14|530.14|536.2|530.2|536.14|530.14|0
1621349830000|2021-05-18 14:57:10|536.05|530.05|535.64|529.64|536.05|530.05|535.64|529.64|0
1621349840000|2021-05-18 14:57:20|535.6|529.6|535.63|529.63|535.63|529.63|535.6|529.6|0
1621349850000|2021-05-18 14:57:30|535.64|529.64|535.39|529.39|535.65|529.65|535.39|529.39|0
1621349860000|2021-05-18 14:57:40|535.4|529.4|535.58|529.58|535.59|529.59|535.4|529.4|0
1621349870000|2021-05-18 14:57:50|535.49|529.49|535.52|529.52|535.55|529.55|535.49|529.49|0
1621349880000|2021-05-18 14:58:00|535.62|529.62|535.71|529.71|535.71|529.71|535.62|529.62|0
1621349890000|2021-05-18 14:58:10|535.73|529.73|535.73|529.73|535.73|529.73|535.73|529.73|0
1621349900000|2021-05-18 14:58:20|535.72|529.72|535.65|529.65|535.73|529.73|535.61|529.61|0
1621349910000|2021-05-18 14:58:30|535.68|529.68|535.02|529.02|535.7|529.7|535.02|529.02|0
1621349920000|2021-05-18 14:58:40|534.74|528.74|535.23|529.23|535.23|529.23|534.74|528.74|0
1621349930000|2021-05-18 14:58:50|535.13|529.13|535.23|529.23|535.23|529.23|535.13|529.13|0
1621349940000|2021-05-18 14:59:00|535.05|529.05|535.04|529.04|535.05|529.05|535.04|529.04|0
1621349950000|2021-05-18 14:59:10|535.02|529.02|534.95|528.95|535.04|529.04|534.95|528.95|0
1621349960000|2021-05-18 14:59:20|534.9|528.9|534.71|528.71|534.9|528.9|534.71|528.71|0
1621349970000|2021-05-18 14:59:30|534.68|528.68|534.7|528.7|534.7|528.7|534.61|528.61|0
1621349980000|2021-05-18 14:59:40|534.71|528.71|535.06|529.06|535.06|529.06|534.71|528.71|0
1621349990000|2021-05-18 14:59:50|535.09|529.09|535.56|529.56|535.56|529.56|535.09|529.09|0
1621350000000|2021-05-18 15:00:00|535.59|529.59|535.61|529.61|535.61|529.61|535.52|529.52|0
1621350010000|2021-05-18 15:00:10|535.5|529.5|535.49|529.49|535.5|529.5|535.49|529.49|0
1621350020000|2021-05-18 15:00:20|535.5|529.5|535.23|529.23|535.51|529.51|535.23|529.23|0
1621350030000|2021-05-18 15:00:30|535.22|529.22|534.85|528.85|535.22|529.22|534.85|528.85|0
1621350040000|2021-05-18 15:00:40|534.86|528.86|534.76|528.76|534.9|528.9|534.65|528.65|0
1621350050000|2021-05-18 15:00:50|534.82|528.82|534.96|528.96|534.96|528.96|534.82|528.82|0
1621350060000|2021-05-18 15:01:00|534.93|528.93|534.91|528.91|534.93|528.93|534.91|528.91|0
1621350070000|2021-05-18 15:01:10|535|529|534.93|528.93|535|529|534.93|528.93|0
1621350080000|2021-05-18 15:01:20|534.94|528.94|535.07|529.07|535.07|529.07|534.94|528.94|0
1621350090000|2021-05-18 15:01:30|535.14|529.14|535.25|529.25|535.29|529.29|535.14|529.14|0
1621350100000|2021-05-18 15:01:40|535.28|529.28|535.2|529.2|535.29|529.29|535.19|529.19|0
1621350110000|2021-05-18 15:01:50|535.19|529.19|535.19|529.19|535.19|529.19|535.19|529.19|0
1621350120000|2021-05-18 15:02:00|535.01|529.01|534.96|528.96|535.01|529.01|534.95|528.95|0
1621350130000|2021-05-18 15:02:10|534.93|528.93|535.1|529.1|535.1|529.1|534.92|528.92|0
1621350140000|2021-05-18 15:02:20|535.01|529.01|535|529|535.04|529.04|535|529|0
1621350150000|2021-05-18 15:02:30|535.01|529.01|535.01|529.01|535.01|529.01|535|529|0
1621350160000|2021-05-18 15:02:40|535.2|529.2|535.23|529.23|535.23|529.23|535.2|529.2|0
1621350170000|2021-05-18 15:02:50|535.32|529.32|535.33|529.33|535.33|529.33|535.32|529.32|0
1621350180000|2021-05-18 15:03:00|535.42|529.42|535.47|529.47|535.49|529.49|535.41|529.41|0
1621350190000|2021-05-18 15:03:10|535.51|529.51|535.76|529.76|535.76|529.76|535.51|529.51|0
1621350200000|2021-05-18 15:03:20|535.74|529.74|535.96|529.96|535.96|529.96|535.74|529.74|0
1621350210000|2021-05-18 15:03:30|535.97|529.97|536.07|530.07|536.07|530.07|535.97|529.97|0
1621350220000|2021-05-18 15:03:40|536.06|530.06|536.13|530.13|536.13|530.13|536.06|530.06|0
1621350230000|2021-05-18 15:03:50|536.06|530.06|536.08|530.08|536.08|530.08|536.06|530.06|0
1621350240000|2021-05-18 15:04:00|535.99|529.99|536|530|536|530|535.99|529.99|0
1621350250000|2021-05-18 15:04:10|535.99|529.99|535.99|529.99|535.99|529.99|535.95|529.95|0
1621350260000|2021-05-18 15:04:20|535.96|529.96|535.96|529.96|535.96|529.96|535.96|529.96|0
1621350270000|2021-05-18 15:04:30|535.98|529.98|535.98|529.98|535.98|529.98|535.98|529.98|0
1621350280000|2021-05-18 15:04:40|535.97|529.97|535.97|529.97|535.97|529.97|535.97|529.97|0
1621350290000|2021-05-18 15:04:50|535.81|529.81|535.81|529.81|535.81|529.81|535.81|529.81|0
1621350300000|2021-05-18 15:05:00|535.78|529.78|536.15|530.15|536.15|530.15|535.76|529.76|0
1621350310000|2021-05-18 15:05:10|536.19|530.19|536.31|530.31|536.31|530.31|536.19|530.19|0
1621350320000|2021-05-18 15:05:20|536.28|530.28|536.28|530.28|536.28|530.28|536.28|530.28|0
1621350330000|2021-05-18 15:05:30|536.31|530.31|536.28|530.28|536.32|530.32|536.28|530.28|0
1621350340000|2021-05-18 15:05:40|536.59|530.59|536.59|530.59|536.59|530.59|536.59|530.59|0
1621350350000|2021-05-18 15:05:50|536.6|530.6|536.6|530.6|536.6|530.6|536.5|530.5|0
1621350360000|2021-05-18 15:06:00|536.69|530.69|536.69|530.69|536.69|530.69|536.68|530.68|0
1621350370000|2021-05-18 15:06:10|536.68|530.68|536.57|530.57|536.78|530.78|536.57|530.57|0
1621350380000|2021-05-18 15:06:20|536.58|530.58|536.49|530.49|536.59|530.59|536.49|530.49|0
1621350390000|2021-05-18 15:06:30|536.48|530.48|536.49|530.49|536.49|530.49|536.48|530.48|0
1621350400000|2021-05-18 15:06:40|536.5|530.5|536.41|530.41|536.5|530.5|536.3|530.3|0
1621350410000|2021-05-18 15:06:50|536.45|530.45|536.46|530.46|536.46|530.46|536.45|530.45|0
1621350420000|2021-05-18 15:07:00|536.5|530.5|536.47|530.47|536.5|530.5|536.46|530.46|0
1621350430000|2021-05-18 15:07:10|536.52|530.52|536.42|530.42|536.52|530.52|536.42|530.42|0
1621350440000|2021-05-18 15:07:20|536.43|530.43|536.25|530.25|536.43|530.43|536.19|530.19|0
1621350450000|2021-05-18 15:07:30|536.24|530.24|536.24|530.24|536.24|530.24|536.24|530.24|0
1621350460000|2021-05-18 15:07:40|536.38|530.38|536.44|530.44|536.46|530.46|536.38|530.38|0
1621350470000|2021-05-18 15:07:50|536.43|530.43|536.44|530.44|536.44|530.44|536.43|530.43|0
1621350480000|2021-05-18 15:08:00|536.43|530.43|536.11|530.11|536.44|530.44|536.11|530.11|0
1621350490000|2021-05-18 15:08:10|536.04|530.04|535.94|529.94|536.04|530.04|535.94|529.94|0
1621350500000|2021-05-18 15:08:20|535.92|529.92|535.9|529.9|535.92|529.92|535.9|529.9|0
1621350510000|2021-05-18 15:08:30|535.91|529.91|535.66|529.66|535.92|529.92|535.48|529.48|0
1621350520000|2021-05-18 15:08:40|535.47|529.47|535.48|529.48|535.48|529.48|535.47|529.47|0
1621350530000|2021-05-18 15:08:50|535.44|529.44|535.44|529.44|535.44|529.44|535.44|529.44|0
1621350540000|2021-05-18 15:09:00|535.34|529.34|535.11|529.11|535.34|529.34|535.11|529.11|0
1621350550000|2021-05-18 15:09:10|535.09|529.09|535.09|529.09|535.09|529.09|535.08|529.08|0
1621350560000|2021-05-18 15:09:20|535.37|529.37|535.27|529.27|535.37|529.37|535.27|529.27|0
1621350570000|2021-05-18 15:09:30|535.3|529.3|535.34|529.34|535.34|529.34|535.3|529.3|0
1621350580000|2021-05-18 15:09:40|535.44|529.44|535.98|529.98|535.98|529.98|535.44|529.44|0
1621350590000|2021-05-18 15:09:50|535.97|529.97|536|530|536|530|535.97|529.97|0
1621350600000|2021-05-18 15:10:00|535.73|529.73|535.81|529.81|535.82|529.82|535.72|529.72|0
1621350610000|2021-05-18 15:10:10|535.9|529.9|535.91|529.91|535.91|529.91|535.9|529.9|0
1621350620000|2021-05-18 15:10:20|535.92|529.92|535.95|529.95|535.95|529.95|535.91|529.91|0
1621350630000|2021-05-18 15:10:30|535.94|529.94|535.93|529.93|535.94|529.94|535.93|529.93|0
1621350640000|2021-05-18 15:10:40|535.94|529.94|535.93|529.93|535.94|529.94|535.91|529.91|0
1621350650000|2021-05-18 15:10:50|536.02|530.02|536.14|530.14|536.14|530.14|536.01|530.01|0
1621350670000|2021-05-18 15:11:10|536.24|530.24|536.25|530.25|536.25|530.25|536.23|530.23|0
1621350680000|2021-05-18 15:11:20|536.29|530.29|536.29|530.29|536.29|530.29|536.29|530.29|0
1621350690000|2021-05-18 15:11:30|536.2|530.2|536.11|530.11|536.23|530.23|536.11|530.11|0
1621350700000|2021-05-18 15:11:40|536.12|530.12|536.34|530.34|536.35|530.35|536.11|530.11|0
1621350710000|2021-05-18 15:11:50|536.35|530.35|536.33|530.33|536.35|530.35|536.33|530.33|0
1621350720000|2021-05-18 15:12:00|536.34|530.34|536.46|530.46|536.46|530.46|536.34|530.34|0
1621350730000|2021-05-18 15:12:10|536.42|530.42|536.76|530.76|536.76|530.76|536.42|530.42|0
1621350740000|2021-05-18 15:12:20|536.77|530.77|536.92|530.92|536.92|530.92|536.76|530.76|0
1621350750000|2021-05-18 15:12:30|536.91|530.91|537.04|531.04|537.04|531.04|536.91|530.91|0
1621350760000|2021-05-18 15:12:40|537.13|531.13|537.15|531.15|537.15|531.15|537.12|531.12|0
1621350770000|2021-05-18 15:12:50|537.24|531.24|537.27|531.27|537.27|531.27|537.24|531.24|0
1621350780000|2021-05-18 15:13:00|537.17|531.17|537.13|531.13|537.17|531.17|537.07|531.07|0
1621350790000|2021-05-18 15:13:10|537.04|531.04|537.19|531.19|537.19|531.19|537.04|531.04|0
1621350800000|2021-05-18 15:13:20|537.18|531.18|537.25|531.25|537.26|531.26|537.17|531.17|0
1621350810000|2021-05-18 15:13:30|537.51|531.51|537.64|531.64|537.64|531.64|537.51|531.51|0
1621350820000|2021-05-18 15:13:40|537.66|531.66|537.68|531.68|537.68|531.68|537.66|531.66|0
1621350830000|2021-05-18 15:13:50|537.61|531.61|537.61|531.61|537.61|531.61|537.61|531.61|0
1621350840000|2021-05-18 15:14:00|537.7|531.7|537.76|531.76|537.76|531.76|537.7|531.7|0
1621350850000|2021-05-18 15:14:10|537.66|531.66|537.64|531.64|537.66|531.66|537.64|531.64|0
1621350860000|2021-05-18 15:14:20|537.66|531.66|537.58|531.58|537.66|531.66|537.56|531.56|0
1621350870000|2021-05-18 15:14:30|537.59|531.59|537.66|531.66|537.67|531.67|537.59|531.59|0
1621350880000|2021-05-18 15:14:40|537.57|531.57|537.66|531.66|537.66|531.66|537.57|531.57|0
1621350890000|2021-05-18 15:14:50|537.68|531.68|537.98|531.98|537.98|531.98|537.68|531.68|0
1621350900000|2021-05-18 15:15:00|537.95|531.95|538.5|532.5|538.5|532.5|537.95|531.95|0
1621350910000|2021-05-18 15:15:10|538.51|532.51|538.43|532.43|538.52|532.52|538.43|532.43|0
1621350920000|2021-05-18 15:15:20|538.53|532.53|538.62|532.62|538.65|532.65|538.53|532.53|0
1621350930000|2021-05-18 15:15:30|538.54|532.54|538.57|532.57|538.57|532.57|538.54|532.54|0
1621350940000|2021-05-18 15:15:40|538.56|532.56|538.55|532.55|538.56|532.56|538.55|532.55|0
1621350950000|2021-05-18 15:15:50|538.64|532.64|538.65|532.65|538.65|532.65|538.61|532.61|0
1621350960000|2021-05-18 15:16:00|538.66|532.66|538.56|532.56|538.66|532.66|538.56|532.56|0
1621350970000|2021-05-18 15:16:10|538.58|532.58|538.69|532.69|538.69|532.69|538.58|532.58|0
1621350980000|2021-05-18 15:16:20|538.7|532.7|538.72|532.72|538.72|532.72|538.7|532.7|0
1621350990000|2021-05-18 15:16:30|538.62|532.62|538.55|532.55|538.64|532.64|538.55|532.55|0
1621351000000|2021-05-18 15:16:40|538.71|532.71|538.73|532.73|538.73|532.73|538.71|532.71|0
1621351010000|2021-05-18 15:16:50|538.76|532.76|538.75|532.75|538.76|532.76|538.75|532.75|0
1621351020000|2021-05-18 15:17:00|538.73|532.73|538.5|532.5|538.77|532.77|538.49|532.49|0
1621351030000|2021-05-18 15:17:10|538.51|532.51|538.5|532.5|538.51|532.51|538.5|532.5|0
1621351040000|2021-05-18 15:17:20|538.54|532.54|538.43|532.43|538.54|532.54|538.43|532.43|0
1621351050000|2021-05-18 15:17:30|538.39|532.39|538.66|532.66|538.66|532.66|538.39|532.39|0
1621351060000|2021-05-18 15:17:40|538.57|532.57|538.57|532.57|538.57|532.57|538.57|532.57|0
1621351070000|2021-05-18 15:17:50|538.69|532.69|538.85|532.85|538.94|532.94|538.69|532.69|0
1621351080000|2021-05-18 15:18:00|538.75|532.75|538.67|532.67|538.76|532.76|538.67|532.67|0
1621351090000|2021-05-18 15:18:10|538.66|532.66|538.65|532.65|538.66|532.66|538.64|532.64|0
1621351100000|2021-05-18 15:18:20|538.66|532.66|538.59|532.59|538.66|532.66|538.59|532.59|0
1621351110000|2021-05-18 15:18:30|538.6|532.6|538.55|532.55|538.6|532.6|538.55|532.55|0
1621351120000|2021-05-18 15:18:40|538.64|532.64|538.64|532.64|538.64|532.64|538.64|532.64|0
1621351130000|2021-05-18 15:18:50|538.74|532.74|538.85|532.85|538.85|532.85|538.74|532.74|0
1621351140000|2021-05-18 15:19:00|538.82|532.82|538.93|532.93|538.93|532.93|538.82|532.82|0
1621351150000|2021-05-18 15:19:10|538.9|532.9|538.97|532.97|538.97|532.97|538.9|532.9|0
1621351160000|2021-05-18 15:19:20|538.95|532.95|538.86|532.86|538.95|532.95|538.86|532.86|0
1621351190000|2021-05-18 15:19:50|539.03|533.03|539.04|533.04|539.04|533.04|539.03|533.03|0
1621351200000|2021-05-18 15:20:00|539.12|533.12|538.91|532.91|539.12|533.12|538.84|532.84|0
1621351210000|2021-05-18 15:20:10|538.92|532.92|539.02|533.02|539.02|533.02|538.92|532.92|0
1621351220000|2021-05-18 15:20:20|539.08|533.08|539.08|533.08|539.08|533.08|539.08|533.08|0
1621351230000|2021-05-18 15:20:30|539.14|533.14|539.07|533.07|539.14|533.14|539.07|533.07|0
1621351240000|2021-05-18 15:20:40|539.08|533.08|539|533|539.09|533.09|539|533|0
1621351250000|2021-05-18 15:20:50|538.95|532.95|538.95|532.95|538.95|532.95|538.86|532.86|0
1621351260000|2021-05-18 15:21:00|538.96|532.96|539.04|533.04|539.04|533.04|538.93|532.93|0
1621351270000|2021-05-18 15:21:10|539.02|533.02|538.99|532.99|539.02|533.02|538.99|532.99|0
1621351280000|2021-05-18 15:21:20|538.92|532.92|538.87|532.87|538.92|532.92|538.83|532.83|0
1621351300000|2021-05-18 15:21:40|538.83|532.83|538.38|532.38|538.83|532.83|538.38|532.38|0
1621351310000|2021-05-18 15:21:50|538.39|532.39|538.59|532.59|538.59|532.59|538.37|532.37|0
1621351320000|2021-05-18 15:22:00|538.78|532.78|538.9|532.9|538.96|532.96|538.78|532.78|0
1621351330000|2021-05-18 15:22:10|538.89|532.89|538.87|532.87|538.9|532.9|538.87|532.87|0
1621351340000|2021-05-18 15:22:20|538.86|532.86|538.67|532.67|538.86|532.86|538.65|532.65|0
1621351350000|2021-05-18 15:22:30|538.66|532.66|538.68|532.68|538.69|532.69|538.65|532.65|0
1621351360000|2021-05-18 15:22:40|538.87|532.87|538.71|532.71|538.87|532.87|538.71|532.71|0
1621351370000|2021-05-18 15:22:50|538.8|532.8|538.68|532.68|538.8|532.8|538.68|532.68|0
1621351380000|2021-05-18 15:23:00|538.71|532.71|538.73|532.73|538.81|532.81|538.71|532.71|0
1621351390000|2021-05-18 15:23:10|538.89|532.89|538.8|532.8|538.9|532.9|538.8|532.8|0
1621351400000|2021-05-18 15:23:20|538.81|532.81|538.9|532.9|538.9|532.9|538.81|532.81|0
1621351410000|2021-05-18 15:23:30|538.79|532.79|538.85|532.85|538.86|532.86|538.79|532.79|0
1621351430000|2021-05-18 15:23:50|538.86|532.86|539.01|533.01|539.04|533.04|538.86|532.86|0
1621351440000|2021-05-18 15:24:00|538.91|532.91|539.02|533.02|539.02|533.02|538.91|532.91|0
1621351450000|2021-05-18 15:24:10|539.01|533.01|539.06|533.06|539.06|533.06|538.98|532.98|0
1621351460000|2021-05-18 15:24:20|539.16|533.16|539.18|533.18|539.2|533.2|539.16|533.16|0
1621351470000|2021-05-18 15:24:30|539.22|533.22|539.21|533.21|539.22|533.22|539.21|533.21|0
1621351480000|2021-05-18 15:24:40|539.23|533.23|539.08|533.08|539.23|533.23|539.08|533.08|0
1621351490000|2021-05-18 15:24:50|539.09|533.09|538.98|532.98|539.09|533.09|538.97|532.97|0
1621351500000|2021-05-18 15:25:00|538.97|532.97|538.92|532.92|538.97|532.97|538.92|532.92|0
1621351510000|2021-05-18 15:25:10|538.91|532.91|538.92|532.92|538.93|532.93|538.91|532.91|0
1621351520000|2021-05-18 15:25:20|539.01|533.01|539.15|533.15|539.15|533.15|539.01|533.01|0
1621351530000|2021-05-18 15:25:30|539.21|533.21|539.47|533.47|539.47|533.47|539.21|533.21|0
1621351540000|2021-05-18 15:25:40|539.48|533.48|539.38|533.38|539.48|533.48|539.38|533.38|0
1621351550000|2021-05-18 15:25:50|539.41|533.41|539.41|533.41|539.42|533.42|539.41|533.41|0
1621351560000|2021-05-18 15:26:00|539.42|533.42|539.42|533.42|539.42|533.42|539.42|533.42|0
1621351570000|2021-05-18 15:26:10|539.49|533.49|539.48|533.48|539.61|533.61|539.48|533.48|0
1621351580000|2021-05-18 15:26:20|539.57|533.57|539.66|533.66|539.66|533.66|539.57|533.57|0
1621351590000|2021-05-18 15:26:30|539.7|533.7|539.7|533.7|539.71|533.71|539.7|533.7|0
1621351600000|2021-05-18 15:26:40|539.73|533.73|539.62|533.62|539.73|533.73|539.51|533.51|0
1621351610000|2021-05-18 15:26:50|539.65|533.65|539.92|533.92|539.92|533.92|539.65|533.65|0
1621351620000|2021-05-18 15:27:00|539.95|533.95|539.73|533.73|539.95|533.95|539.73|533.73|0
1621351630000|2021-05-18 15:27:10|539.77|533.77|539.74|533.74|539.81|533.81|539.74|533.74|0
1621351640000|2021-05-18 15:27:20|539.7|533.7|539.61|533.61|539.7|533.7|539.48|533.48|0
1621351650000|2021-05-18 15:27:30|539.77|533.77|539.75|533.75|539.77|533.77|539.75|533.75|0
1621351660000|2021-05-18 15:27:40|539.74|533.74|539.81|533.81|539.81|533.81|539.74|533.74|0
1621351670000|2021-05-18 15:27:50|539.9|533.9|539.94|533.94|539.94|533.94|539.9|533.9|0
1621351680000|2021-05-18 15:28:00|539.97|533.97|540.03|534.03|540.03|534.03|539.97|533.97|0
1621351690000|2021-05-18 15:28:10|539.99|533.99|539.99|533.99|540|534|539.99|533.99|0
1621351700000|2021-05-18 15:28:20|540|534|539.95|533.95|540.01|534.01|539.95|533.95|0
1621351710000|2021-05-18 15:28:30|539.99|533.99|539.91|533.91|539.99|533.99|539.89|533.89|0
1621351720000|2021-05-18 15:28:40|539.9|533.9|539.91|533.91|539.91|533.91|539.9|533.9|0
1621351730000|2021-05-18 15:28:50|539.9|533.9|539.85|533.85|539.91|533.91|539.85|533.85|0
1621351740000|2021-05-18 15:29:00|539.87|533.87|539.74|533.74|539.87|533.87|539.74|533.74|0
1621351750000|2021-05-18 15:29:10|539.75|533.75|539.63|533.63|539.75|533.75|539.63|533.63|0
1621351760000|2021-05-18 15:29:20|539.73|533.73|539.73|533.73|539.73|533.73|539.73|533.73|0
1621351770000|2021-05-18 15:29:30|539.72|533.72|539.72|533.72|539.72|533.72|539.72|533.72|0
1621351780000|2021-05-18 15:29:40|539.71|533.71|539.72|533.72|539.72|533.72|539.71|533.71|0
1621351790000|2021-05-18 15:29:50|539.71|533.71|539.77|533.77|539.77|533.77|539.71|533.71|0
1621351800000|2021-05-18 15:30:00|539.78|533.78|539.84|533.84|539.88|533.88|539.78|533.78|0
1621351810000|2021-05-18 15:30:10|539.83|533.83|539.89|533.89|539.9|533.9|539.83|533.83|0
1621351820000|2021-05-18 15:30:20|539.86|533.86|539.82|533.82|539.86|533.86|539.82|533.82|0
1621351830000|2021-05-18 15:30:30|539.93|533.93|539.84|533.84|539.94|533.94|539.84|533.84|0
1621351840000|2021-05-18 15:30:40|539.75|533.75|539.53|533.53|539.75|533.75|539.53|533.53|0
1621351860000|2021-05-18 15:31:00|539.52|533.52|539.41|533.41|539.52|533.52|539.41|533.41|0
1621351870000|2021-05-18 15:31:10|539.42|533.42|539.11|533.11|539.42|533.42|539.11|533.11|0
1621351890000|2021-05-18 15:31:30|538.92|532.92|538.91|532.91|538.92|532.92|538.91|532.91|0
1621351900000|2021-05-18 15:31:40|538.79|532.79|538.7|532.7|538.79|532.79|538.7|532.7|0
1621351910000|2021-05-18 15:31:50|538.67|532.67|538.44|532.44|538.67|532.67|538.44|532.44|0
1621351920000|2021-05-18 15:32:00|538.39|532.39|538.28|532.28|538.39|532.39|538.28|532.28|0
1621351930000|2021-05-18 15:32:10|538.27|532.27|538.06|532.06|538.27|532.27|538.06|532.06|0
1621351940000|2021-05-18 15:32:20|538.05|532.05|537.81|531.81|538.05|532.05|537.81|531.81|0
1621351950000|2021-05-18 15:32:30|537.77|531.77|537.42|531.42|537.77|531.77|537.42|531.42|0
1621351960000|2021-05-18 15:32:40|537.43|531.43|537.46|531.46|537.47|531.47|537.42|531.42|0
1621351970000|2021-05-18 15:32:50|537.56|531.56|537.29|531.29|537.56|531.56|537.29|531.29|0
1621351980000|2021-05-18 15:33:00|537.26|531.26|536.9|530.9|537.26|531.26|536.86|530.86|0
1621351990000|2021-05-18 15:33:10|536.86|530.86|536.74|530.74|536.96|530.96|536.74|530.74|0
1621352000000|2021-05-18 15:33:20|536.75|530.75|536.75|530.75|536.75|530.75|536.74|530.74|0
1621352010000|2021-05-18 15:33:30|536.85|530.85|536.77|530.77|536.85|530.85|536.76|530.76|0
1621352020000|2021-05-18 15:33:40|536.81|530.81|536.81|530.81|536.81|530.81|536.81|530.81|0
1621352030000|2021-05-18 15:33:50|536.82|530.82|536.5|530.5|536.82|530.82|536.5|530.5|0
1621352040000|2021-05-18 15:34:00|536.52|530.52|536.58|530.58|536.58|530.58|536.48|530.48|0
1621352050000|2021-05-18 15:34:10|536.49|530.49|536.29|530.29|536.49|530.49|536.29|530.29|0
1621352060000|2021-05-18 15:34:20|536.28|530.28|536.64|530.64|536.64|530.64|536.28|530.28|0
1621352070000|2021-05-18 15:34:30|536.63|530.63|536.62|530.62|536.63|530.63|536.62|530.62|0
1621352080000|2021-05-18 15:34:40|536.63|530.63|536.72|530.72|536.72|530.72|536.63|530.63|0
1621352090000|2021-05-18 15:34:50|536.67|530.67|536.66|530.66|536.67|530.67|536.65|530.65|0
1621352100000|2021-05-18 15:35:00|536.67|530.67|536.61|530.61|536.67|530.67|536.61|530.61|0
1621352110000|2021-05-18 15:35:10|536.52|530.52|536.52|530.52|536.59|530.59|536.49|530.49|0
1621352120000|2021-05-18 15:35:20|536.51|530.51|536.58|530.58|536.58|530.58|536.51|530.51|0
1621352130000|2021-05-18 15:35:30|536.57|530.57|536.84|530.84|536.93|530.93|536.57|530.57|0
1621352140000|2021-05-18 15:35:40|536.82|530.82|536.96|530.96|536.96|530.96|536.82|530.82|0
1621352150000|2021-05-18 15:35:50|536.95|530.95|536.85|530.85|536.96|530.96|536.85|530.85|0
1621352160000|2021-05-18 15:36:00|536.86|530.86|536.73|530.73|536.88|530.88|536.73|530.73|0
1621352170000|2021-05-18 15:36:10|536.72|530.72|536.82|530.82|536.82|530.82|536.72|530.72|0
1621352180000|2021-05-18 15:36:20|536.8|530.8|536.9|530.9|536.9|530.9|536.8|530.8|0
1621352190000|2021-05-18 15:36:30|536.81|530.81|536.64|530.64|536.81|530.81|536.64|530.64|0
1621352200000|2021-05-18 15:36:40|536.65|530.65|536.56|530.56|536.65|530.65|536.55|530.55|0
1621352210000|2021-05-18 15:36:50|536.65|530.65|536.65|530.65|536.66|530.66|536.65|530.65|0
1621352220000|2021-05-18 15:37:00|536.66|530.66|536.67|530.67|536.67|530.67|536.66|530.66|0
1621352230000|2021-05-18 15:37:10|536.66|530.66|536.73|530.73|536.73|530.73|536.66|530.66|0
1621352240000|2021-05-18 15:37:20|536.63|530.63|536.87|530.87|536.87|530.87|536.63|530.63|0
1621352250000|2021-05-18 15:37:30|536.85|530.85|536.89|530.89|536.89|530.89|536.85|530.85|0
1621352260000|2021-05-18 15:37:40|536.98|530.98|536.88|530.88|536.98|530.98|536.88|530.88|0
1621352270000|2021-05-18 15:37:50|536.89|530.89|536.77|530.77|536.89|530.89|536.75|530.75|0
1621352290000|2021-05-18 15:38:10|536.76|530.76|536.72|530.72|536.76|530.76|536.72|530.72|0
1621352300000|2021-05-18 15:38:20|536.73|530.73|536.71|530.71|536.73|530.73|536.71|530.71|0
1621352310000|2021-05-18 15:38:30|536.63|530.63|536.61|530.61|536.63|530.63|536.61|530.61|0
1621352320000|2021-05-18 15:38:40|536.52|530.52|536.52|530.52|536.52|530.52|536.52|530.52|0
1621352330000|2021-05-18 15:38:50|536.39|530.39|536.19|530.19|536.39|530.39|536.19|530.19|0
1621352340000|2021-05-18 15:39:00|536|530|535.94|529.94|536|530|535.93|529.93|0
1621352350000|2021-05-18 15:39:10|535.93|529.93|536.02|530.02|536.03|530.03|535.93|529.93|0
1621352360000|2021-05-18 15:39:20|536.06|530.06|536.04|530.04|536.07|530.07|536.04|530.04|0
1621352370000|2021-05-18 15:39:30|536.13|530.13|536.14|530.14|536.14|530.14|536.13|530.13|0
1621352380000|2021-05-18 15:39:40|536.13|530.13|536.22|530.22|536.23|530.23|536.13|530.13|0
1621352390000|2021-05-18 15:39:50|536.23|530.23|536.2|530.2|536.23|530.23|536.19|530.19|0
1621352400000|2021-05-18 15:40:00|536.3|530.3|536.23|530.23|536.49|530.49|536.23|530.23|0
1621352410000|2021-05-18 15:40:10|536.12|530.12|536.03|530.03|536.14|530.14|536.03|530.03|0
1621352420000|2021-05-18 15:40:20|536.04|530.04|536.05|530.05|536.05|530.05|536.04|530.04|0
1621352430000|2021-05-18 15:40:30|536.04|530.04|536.02|530.02|536.04|530.04|536.01|530.01|0
1621352450000|2021-05-18 15:40:50|536.01|530.01|535.98|529.98|536.01|530.01|535.97|529.97|0
1621352460000|2021-05-18 15:41:00|535.87|529.87|535.91|529.91|535.91|529.91|535.86|529.86|0
1621352470000|2021-05-18 15:41:10|535.88|529.88|535.95|529.95|535.95|529.95|535.85|529.85|0
1621352480000|2021-05-18 15:41:20|536.04|530.04|536.05|530.05|536.05|530.05|536.03|530.03|0
1621352490000|2021-05-18 15:41:30|536.06|530.06|535.92|529.92|536.06|530.06|535.92|529.92|0
1621352500000|2021-05-18 15:41:40|535.82|529.82|535.82|529.82|535.83|529.83|535.82|529.82|0
1621352510000|2021-05-18 15:41:50|535.77|529.77|535.68|529.68|535.78|529.78|535.68|529.68|0
1621352520000|2021-05-18 15:42:00|535.38|529.38|535.31|529.31|535.47|529.47|535.31|529.31|0
1621352530000|2021-05-18 15:42:10|535.32|529.32|535.02|529.02|535.32|529.32|535.02|529.02|0
1621352540000|2021-05-18 15:42:20|535.01|529.01|535.08|529.08|535.08|529.08|535.01|529.01|0
1621352550000|2021-05-18 15:42:30|535.11|529.11|535.11|529.11|535.11|529.11|535.11|529.11|0
1621352560000|2021-05-18 15:42:40|535.08|529.08|535.09|529.09|535.09|529.09|535.06|529.06|0
1621352570000|2021-05-18 15:42:50|535|529|534.88|528.88|535|529|534.87|528.87|0
1621352580000|2021-05-18 15:43:00|534.98|528.98|535.01|529.01|535.02|529.02|534.98|528.98|0
1621352590000|2021-05-18 15:43:10|535|529|534.99|528.99|535|529|534.99|528.99|0
1621352600000|2021-05-18 15:43:20|535.36|529.36|535.36|529.36|535.36|529.36|535.36|529.36|0
1621352610000|2021-05-18 15:43:30|535.37|529.37|535.18|529.18|535.37|529.37|535.18|529.18|0
1621352620000|2021-05-18 15:43:40|535.15|529.15|535.14|529.14|535.15|529.15|535.14|529.14|0
1621352640000|2021-05-18 15:44:00|535.13|529.13|535.15|529.15|535.15|529.15|535.13|529.13|0
1621352650000|2021-05-18 15:44:10|535.12|529.12|535.08|529.08|535.14|529.14|535.05|529.05|0
1621352660000|2021-05-18 15:44:20|535.1|529.1|535.1|529.1|535.1|529.1|535.1|529.1|0
1621352670000|2021-05-18 15:44:30|535.11|529.11|535.33|529.33|535.33|529.33|535.11|529.11|0
1621352680000|2021-05-18 15:44:40|535.32|529.32|535.44|529.44|535.44|529.44|535.32|529.32|0
1621352690000|2021-05-18 15:44:50|535.47|529.47|535.49|529.49|535.49|529.49|535.47|529.47|0
1621352700000|2021-05-18 15:45:00|535.46|529.46|535.59|529.59|535.59|529.59|535.46|529.46|0
1621352710000|2021-05-18 15:45:10|535.71|529.71|535.63|529.63|535.72|529.72|535.63|529.63|0
1621352720000|2021-05-18 15:45:20|535.62|529.62|535.61|529.61|535.62|529.62|535.61|529.61|0
1621352730000|2021-05-18 15:45:30|535.6|529.6|535.61|529.61|535.61|529.61|535.6|529.6|0
1621352740000|2021-05-18 15:45:40|535.64|529.64|535.52|529.52|535.64|529.64|535.51|529.51|0
1621352750000|2021-05-18 15:45:50|535.51|529.51|535.51|529.51|535.51|529.51|535.51|529.51|0
1621352760000|2021-05-18 15:46:00|535.54|529.54|535.65|529.65|535.65|529.65|535.54|529.54|0
1621352770000|2021-05-18 15:46:10|535.7|529.7|535.68|529.68|535.7|529.7|535.68|529.68|0
1621352780000|2021-05-18 15:46:20|535.69|529.69|535.68|529.68|535.69|529.69|535.68|529.68|0
1621352790000|2021-05-18 15:46:30|535.67|529.67|535.65|529.65|535.68|529.68|535.65|529.65|0
1621352800000|2021-05-18 15:46:40|535.71|529.71|535.73|529.73|535.73|529.73|535.71|529.71|0
1621352810000|2021-05-18 15:46:50|535.72|529.72|535.73|529.73|535.73|529.73|535.72|529.72|0
1621352820000|2021-05-18 15:47:00|535.71|529.71|535.68|529.68|535.71|529.71|535.68|529.68|0
1621352830000|2021-05-18 15:47:10|535.84|529.84|535.84|529.84|535.85|529.85|535.84|529.84|0
1621352840000|2021-05-18 15:47:20|535.88|529.88|535.89|529.89|535.89|529.89|535.86|529.86|0
1621352850000|2021-05-18 15:47:30|535.88|529.88|535.9|529.9|535.91|529.91|535.88|529.88|0
1621352860000|2021-05-18 15:47:40|536.02|530.02|536.02|530.02|536.02|530.02|536.02|530.02|0
1621352870000|2021-05-18 15:47:50|536|530|536|530|536|530|536|530|0
1621352880000|2021-05-18 15:48:00|536.07|530.07|536.4|530.4|536.5|530.5|536.07|530.07|0
1621352890000|2021-05-18 15:48:10|536.46|530.46|536.53|530.53|536.53|530.53|536.44|530.44|0
1621352900000|2021-05-18 15:48:20|536.54|530.54|536.52|530.52|536.55|530.55|536.51|530.51|0
1621352910000|2021-05-18 15:48:30|536.55|530.55|536.63|530.63|536.63|530.63|536.52|530.52|0
1621352920000|2021-05-18 15:48:40|536.62|530.62|536.9|530.9|536.9|530.9|536.62|530.62|0
1621352930000|2021-05-18 15:48:50|536.96|530.96|536.94|530.94|536.96|530.96|536.94|530.94|0
1621352940000|2021-05-18 15:49:00|536.95|530.95|537.01|531.01|537.01|531.01|536.86|530.86|0
1621352950000|2021-05-18 15:49:10|536.85|530.85|536.87|530.87|536.87|530.87|536.78|530.78|0
1621352960000|2021-05-18 15:49:20|536.9|530.9|536.91|530.91|536.91|530.91|536.9|530.9|0
1621352970000|2021-05-18 15:49:30|536.93|530.93|536.91|530.91|536.93|530.93|536.91|530.91|0
1621352980000|2021-05-18 15:49:40|536.94|530.94|536.96|530.96|536.96|530.96|536.94|530.94|0
1621352990000|2021-05-18 15:49:50|536.95|530.95|537|531|537.01|531.01|536.95|530.95|0
1621353000000|2021-05-18 15:50:00|536.97|530.97|536.97|530.97|536.97|530.97|536.97|530.97|0
1621353010000|2021-05-18 15:50:10|536.85|530.85|536.86|530.86|536.86|530.86|536.85|530.85|0
1621353020000|2021-05-18 15:50:20|536.77|530.77|536.73|530.73|536.77|530.77|536.7|530.7|0
1621353030000|2021-05-18 15:50:30|536.72|530.72|536.81|530.81|536.82|530.82|536.72|530.72|0
1621353050000|2021-05-18 15:50:50|536.84|530.84|537.34|531.34|537.34|531.34|536.84|530.84|0
1621353060000|2021-05-18 15:51:00|537.37|531.37|537.38|531.38|537.38|531.38|537.37|531.37|0
1621353070000|2021-05-18 15:51:10|537.37|531.37|537.39|531.39|537.4|531.4|537.36|531.36|0
1621353080000|2021-05-18 15:51:20|537.37|531.37|537.38|531.38|537.38|531.38|537.37|531.37|0
1621353090000|2021-05-18 15:51:30|537.41|531.41|537.35|531.35|537.41|531.41|537.35|531.35|0
1621353100000|2021-05-18 15:51:40|537.42|531.42|537.32|531.32|537.42|531.42|537.3|531.3|0
1621353110000|2021-05-18 15:51:50|537.3|531.3|537.41|531.41|537.41|531.41|537.3|531.3|0
1621353120000|2021-05-18 15:52:00|537.43|531.43|537.51|531.51|537.51|531.51|537.42|531.42|0
1621353130000|2021-05-18 15:52:10|537.53|531.53|537.48|531.48|537.53|531.53|537.48|531.48|0
1621353150000|2021-05-18 15:52:30|537.51|531.51|537.51|531.51|537.51|531.51|537.51|531.51|0
1621353160000|2021-05-18 15:52:40|537.42|531.42|537.19|531.19|537.42|531.42|537.19|531.19|0
1621353170000|2021-05-18 15:52:50|537.15|531.15|537.15|531.15|537.15|531.15|537.15|531.15|0
1621353180000|2021-05-18 15:53:00|537.1|531.1|537.11|531.11|537.11|531.11|537.1|531.1|0
1621353190000|2021-05-18 15:53:10|537.02|531.02|537.05|531.05|537.05|531.05|537.02|531.02|0
1621353200000|2021-05-18 15:53:20|537.06|531.06|536.96|530.96|537.06|531.06|536.89|530.89|0
1621353210000|2021-05-18 15:53:30|536.95|530.95|536.94|530.94|536.95|530.95|536.94|530.94|0
1621353220000|2021-05-18 15:53:40|536.95|530.95|536.95|530.95|536.95|530.95|536.95|530.95|0
1621353230000|2021-05-18 15:53:50|536.96|530.96|536.87|530.87|536.96|530.96|536.87|530.87|0
1621353240000|2021-05-18 15:54:00|536.8|530.8|536.57|530.57|536.8|530.8|536.57|530.57|0
1621353260000|2021-05-18 15:54:20|536.5|530.5|536.5|530.5|536.5|530.5|536.5|530.5|0
1621353270000|2021-05-18 15:54:30|536.49|530.49|536.43|530.43|536.49|530.49|536.43|530.43|0
1621353280000|2021-05-18 15:54:40|536.4|530.4|536.47|530.47|536.47|530.47|536.4|530.4|0
1621353290000|2021-05-18 15:54:50|536.56|530.56|536.6|530.6|536.6|530.6|536.56|530.56|0
1621353300000|2021-05-18 15:55:00|536.64|530.64|536.85|530.85|536.85|530.85|536.64|530.64|0
1621353310000|2021-05-18 15:55:10|536.82|530.82|536.72|530.72|536.83|530.83|536.72|530.72|0
1621353320000|2021-05-18 15:55:20|536.63|530.63|536.52|530.52|536.63|530.63|536.52|530.52|0
1621353330000|2021-05-18 15:55:30|536.53|530.53|536.58|530.58|536.58|530.58|536.53|530.53|0
1621353350000|2021-05-18 15:55:50|536.6|530.6|536.52|530.52|536.6|530.6|536.51|530.51|0
1621353360000|2021-05-18 15:56:00|536.54|530.54|536.61|530.61|536.61|530.61|536.5|530.5|0
1621353370000|2021-05-18 15:56:10|536.66|530.66|537.07|531.07|537.08|531.08|536.66|530.66|0
1621353380000|2021-05-18 15:56:20|537.03|531.03|537.15|531.15|537.15|531.15|537.03|531.03|0
1621353390000|2021-05-18 15:56:30|537.24|531.24|537.24|531.24|537.24|531.24|537.24|531.24|0
1621353400000|2021-05-18 15:56:40|537.22|531.22|537.23|531.23|537.25|531.25|537.22|531.22|0
1621353410000|2021-05-18 15:56:50|537.24|531.24|537.23|531.23|537.25|531.25|537.23|531.23|0
1621353420000|2021-05-18 15:57:00|537.34|531.34|537.18|531.18|537.35|531.35|537.18|531.18|0
1621353430000|2021-05-18 15:57:10|537.21|531.21|537.26|531.26|537.26|531.26|537.21|531.21|0
1621353440000|2021-05-18 15:57:20|537.27|531.27|537.28|531.28|537.28|531.28|537.27|531.27|0
1621353450000|2021-05-18 15:57:30|537.36|531.36|537.34|531.34|537.36|531.36|537.34|531.34|0
1621353460000|2021-05-18 15:57:40|537.35|531.35|537.34|531.34|537.35|531.35|537.34|531.34|0
1621353470000|2021-05-18 15:57:50|537.24|531.24|537.14|531.14|537.24|531.24|537.14|531.14|0
1621353480000|2021-05-18 15:58:00|537.16|531.16|537.22|531.22|537.22|531.22|537.14|531.14|0
1621353490000|2021-05-18 15:58:10|537.23|531.23|537.26|531.26|537.26|531.26|537.23|531.23|0
1621353500000|2021-05-18 15:58:20|537.25|531.25|537.24|531.24|537.25|531.25|537.24|531.24|0
1621353510000|2021-05-18 15:58:30|537.15|531.15|537.09|531.09|537.15|531.15|537.09|531.09|0
1621353520000|2021-05-18 15:58:40|536.98|530.98|536.98|530.98|536.98|530.98|536.97|530.97|0
1621353530000|2021-05-18 15:58:50|536.88|530.88|536.62|530.62|536.88|530.88|536.62|530.62|0
1621353540000|2021-05-18 15:59:00|536.57|530.57|536.64|530.64|536.65|530.65|536.57|530.57|0
1621353550000|2021-05-18 15:59:10|536.62|530.62|536.71|530.71|536.71|530.71|536.62|530.62|0
1621353560000|2021-05-18 15:59:20|536.69|530.69|536.68|530.68|536.69|530.69|536.68|530.68|0
1621353570000|2021-05-18 15:59:30|536.64|530.64|536.65|530.65|536.67|530.67|536.64|530.64|0
1621353580000|2021-05-18 15:59:40|536.64|530.64|536.69|530.69|536.69|530.69|536.63|530.63|0
1621353590000|2021-05-18 15:59:50|536.7|530.7|536.7|530.7|536.7|530.7|536.7|530.7|0
1621353600000|2021-05-18 16:00:00|536.61|530.61|536.56|530.56|536.61|530.61|536.56|530.56|0
1621353610000|2021-05-18 16:00:10|536.57|530.57|536.55|530.55|536.59|530.59|536.55|530.55|0
1621353620000|2021-05-18 16:00:20|536.54|530.54|536.54|530.54|536.54|530.54|536.53|530.53|0
1621353630000|2021-05-18 16:00:30|536.53|530.53|536.44|530.44|536.54|530.54|536.44|530.44|0
1621353640000|2021-05-18 16:00:40|536.52|530.52|536.5|530.5|536.52|530.52|536.49|530.49|0
1621353650000|2021-05-18 16:00:50|536.49|530.49|536.46|530.46|536.5|530.5|536.46|530.46|0
1621353660000|2021-05-18 16:01:00|536.37|530.37|536.45|530.45|536.47|530.47|536.37|530.37|0
1621353670000|2021-05-18 16:01:10|536.46|530.46|536.49|530.49|536.49|530.49|536.46|530.46|0
1621353680000|2021-05-18 16:01:20|536.62|530.62|536.67|530.67|536.67|530.67|536.62|530.62|0
1621353690000|2021-05-18 16:01:30|536.66|530.66|536.64|530.64|536.66|530.66|536.64|530.64|0
1621353700000|2021-05-18 16:01:40|536.63|530.63|536.58|530.58|536.7|530.7|536.56|530.56|0
1621353710000|2021-05-18 16:01:50|536.57|530.57|536.58|530.58|536.59|530.59|536.56|530.56|0
1621353720000|2021-05-18 16:02:00|536.57|530.57|536.63|530.63|536.63|530.63|536.57|530.57|0
1621353730000|2021-05-18 16:02:10|536.6|530.6|536.48|530.48|536.6|530.6|536.48|530.48|0
1621353740000|2021-05-18 16:02:20|536.49|530.49|536.83|530.83|536.83|530.83|536.49|530.49|0
1621353750000|2021-05-18 16:02:30|536.74|530.74|536.78|530.78|536.78|530.78|536.74|530.74|0
1621353760000|2021-05-18 16:02:40|536.77|530.77|536.75|530.75|536.77|530.77|536.74|530.74|0
1621353770000|2021-05-18 16:02:50|536.76|530.76|536.76|530.76|536.76|530.76|536.76|530.76|0
1621353780000|2021-05-18 16:03:00|536.73|530.73|536.65|530.65|536.74|530.74|536.65|530.65|0
1621353790000|2021-05-18 16:03:10|536.68|530.68|536.69|530.69|536.69|530.69|536.68|530.68|0
1621353800000|2021-05-18 16:03:20|536.68|530.68|536.68|530.68|536.68|530.68|536.68|530.68|0
1621353810000|2021-05-18 16:03:30|536.69|530.69|536.27|530.27|536.69|530.69|536.27|530.27|0
1621353820000|2021-05-18 16:03:40|536.22|530.22|536.03|530.03|536.22|530.22|536.03|530.03|0
1621353830000|2021-05-18 16:03:50|536.02|530.02|536.02|530.02|536.02|530.02|536.02|530.02|0
1621353840000|2021-05-18 16:04:00|536.05|530.05|536.03|530.03|536.05|530.05|536.03|530.03|0
1621353850000|2021-05-18 16:04:10|536.02|530.02|535.63|529.63|536.02|530.02|535.62|529.62|0
1621353860000|2021-05-18 16:04:20|535.64|529.64|535.64|529.64|535.64|529.64|535.64|529.64|0
1621353870000|2021-05-18 16:04:30|535.55|529.55|535.42|529.42|535.55|529.55|535.42|529.42|0
1621353880000|2021-05-18 16:04:40|535.43|529.43|535.42|529.42|535.43|529.43|535.24|529.24|0
1621353890000|2021-05-18 16:04:50|535.41|529.41|535.05|529.05|535.43|529.43|535.05|529.05|0
1621353900000|2021-05-18 16:05:00|535.04|529.04|534.65|528.65|535.04|529.04|534.65|528.65|0
1621353910000|2021-05-18 16:05:10|534.58|528.58|534.52|528.52|534.58|528.58|534.47|528.47|0
1621353920000|2021-05-18 16:05:20|534.54|528.54|534.55|528.55|534.56|528.56|534.54|528.54|0
1621353930000|2021-05-18 16:05:30|534.51|528.51|534.59|528.59|534.62|528.62|534.51|528.51|0
1621353940000|2021-05-18 16:05:40|534.57|528.57|534.51|528.51|534.59|528.59|534.51|528.51|0
1621353950000|2021-05-18 16:05:50|534.54|528.54|534.47|528.47|534.63|528.63|534.41|528.41|0
1621353960000|2021-05-18 16:06:00|534.46|528.46|534.47|528.47|534.47|528.47|534.46|528.46|0
1621353970000|2021-05-18 16:06:10|534.48|528.48|534.36|528.36|534.48|528.48|534.36|528.36|0
1621353980000|2021-05-18 16:06:20|534.39|528.39|534.37|528.37|534.39|528.39|534.37|528.37|0
1621353990000|2021-05-18 16:06:30|534.34|528.34|534.26|528.26|534.34|528.34|534.24|528.24|0
1621354000000|2021-05-18 16:06:40|534.35|528.35|534.28|528.28|534.35|528.35|534.28|528.28|0
1621354010000|2021-05-18 16:06:50|534.25|528.25|534.15|528.15|534.27|528.27|534.14|528.14|0
1621354020000|2021-05-18 16:07:00|534.14|528.14|534.07|528.07|534.14|528.14|534.06|528.06|0
1621354030000|2021-05-18 16:07:10|534.08|528.08|534.11|528.11|534.11|528.11|534.08|528.08|0
1621354040000|2021-05-18 16:07:20|534.1|528.1|534.12|528.12|534.12|528.12|534.1|528.1|0
1621354050000|2021-05-18 16:07:30|534.13|528.13|534.21|528.21|534.22|528.22|534.13|528.13|0
1621354060000|2021-05-18 16:07:40|534.2|528.2|534.31|528.31|534.31|528.31|534.2|528.2|0
1621354070000|2021-05-18 16:07:50|534.25|528.25|534.52|528.52|534.52|528.52|534.25|528.25|0
1621354080000|2021-05-18 16:08:00|534.65|528.65|534.64|528.64|534.65|528.65|534.61|528.61|0
1621354090000|2021-05-18 16:08:10|534.65|528.65|534.65|528.65|534.66|528.66|534.65|528.65|0
1621354100000|2021-05-18 16:08:20|534.66|528.66|534.66|528.66|534.66|528.66|534.66|528.66|0
1621354110000|2021-05-18 16:08:30|534.71|528.71|534.7|528.7|534.71|528.71|534.69|528.69|0
1621354120000|2021-05-18 16:08:40|534.6|528.6|534.7|528.7|534.7|528.7|534.6|528.6|0
1621354130000|2021-05-18 16:08:50|534.68|528.68|534.59|528.59|534.69|528.69|534.59|528.59|0
1621354140000|2021-05-18 16:09:00|534.6|528.6|534.6|528.6|534.6|528.6|534.6|528.6|0
1621354150000|2021-05-18 16:09:10|534.69|528.69|534.61|528.61|534.71|528.71|534.61|528.61|0
1621354160000|2021-05-18 16:09:20|534.6|528.6|534.56|528.56|534.6|528.6|534.56|528.56|0
1621354170000|2021-05-18 16:09:30|534.53|528.53|534.76|528.76|534.76|528.76|534.53|528.53|0
1621354190000|2021-05-18 16:09:50|534.75|528.75|534.81|528.81|534.81|528.81|534.75|528.75|0
1621354200000|2021-05-18 16:10:00|534.89|528.89|534.79|528.79|534.89|528.89|534.78|528.78|0
1621354210000|2021-05-18 16:10:10|534.75|528.75|534.79|528.79|534.79|528.79|534.75|528.75|0
1621354220000|2021-05-18 16:10:20|534.8|528.8|534.7|528.7|534.8|528.8|534.7|528.7|0
1621354230000|2021-05-18 16:10:30|534.65|528.65|534.56|528.56|534.66|528.66|534.56|528.56|0
1621354240000|2021-05-18 16:10:40|534.57|528.57|534.57|528.57|534.57|528.57|534.57|528.57|0
1621354250000|2021-05-18 16:10:50|534.48|528.48|534.6|528.6|534.6|528.6|534.48|528.48|0
1621354260000|2021-05-18 16:11:00|534.61|528.61|534.68|528.68|534.68|528.68|534.61|528.61|0
1621354270000|2021-05-18 16:11:10|534.67|528.67|534.73|528.73|534.75|528.75|534.67|528.67|0
1621354280000|2021-05-18 16:11:20|534.74|528.74|534.56|528.56|534.75|528.75|534.56|528.56|0
1621354290000|2021-05-18 16:11:30|534.55|528.55|534.65|528.65|534.65|528.65|534.55|528.55|0
1621354300000|2021-05-18 16:11:40|534.66|528.66|534.67|528.67|534.68|528.68|534.66|528.66|0
1621354310000|2021-05-18 16:11:50|534.68|528.68|534.67|528.67|534.68|528.68|534.67|528.67|0
1621354320000|2021-05-18 16:12:00|534.77|528.77|534.95|528.95|534.96|528.96|534.77|528.77|0
1621354330000|2021-05-18 16:12:10|534.93|528.93|534.91|528.91|534.94|528.94|534.91|528.91|0
1621354340000|2021-05-18 16:12:20|535.1|529.1|535.2|529.2|535.2|529.2|535.1|529.1|0
1621354350000|2021-05-18 16:12:30|535.19|529.19|535.3|529.3|535.31|529.31|535.18|529.18|0
1621354360000|2021-05-18 16:12:40|535.29|529.29|535.74|529.74|535.74|529.74|535.29|529.29|0
1621354370000|2021-05-18 16:12:50|535.72|529.72|535.72|529.72|535.73|529.73|535.71|529.71|0
1621354380000|2021-05-18 16:13:00|535.8|529.8|535.9|529.9|535.9|529.9|535.8|529.8|0
1621354390000|2021-05-18 16:13:10|535.81|529.81|535.8|529.8|535.81|529.81|535.8|529.8|0
1621354400000|2021-05-18 16:13:20|535.79|529.79|535.46|529.46|535.79|529.79|535.46|529.46|0
1621354410000|2021-05-18 16:13:30|535.57|529.57|535.57|529.57|535.57|529.57|535.57|529.57|0
1621354420000|2021-05-18 16:13:40|535.54|529.54|535.58|529.58|535.58|529.58|535.54|529.54|0
1621354430000|2021-05-18 16:13:50|535.77|529.77|535.77|529.77|535.77|529.77|535.76|529.76|0
1621354440000|2021-05-18 16:14:00|535.73|529.73|535.73|529.73|535.73|529.73|535.72|529.72|0
1621354450000|2021-05-18 16:14:10|535.71|529.71|535.52|529.52|535.71|529.71|535.52|529.52|0
1621354460000|2021-05-18 16:14:20|535.53|529.53|535.53|529.53|535.53|529.53|535.53|529.53|0
1621354470000|2021-05-18 16:14:30|535.62|529.62|535.44|529.44|535.62|529.62|535.43|529.43|0
1621354480000|2021-05-18 16:14:40|535.42|529.42|535.41|529.41|535.43|529.43|535.41|529.41|0
1621354490000|2021-05-18 16:14:50|535.42|529.42|535.35|529.35|535.42|529.42|535.35|529.35|0
1621354500000|2021-05-18 16:15:00|535.51|529.51|535.53|529.53|535.54|529.54|535.51|529.51|0
1621354510000|2021-05-18 16:15:10|535.43|529.43|535.33|529.33|535.43|529.43|535.33|529.33|0
1621354520000|2021-05-18 16:15:20|535.31|529.31|535.36|529.36|535.39|529.39|535.31|529.31|0
1621354530000|2021-05-18 16:15:30|535.35|529.35|535.36|529.36|535.36|529.36|535.35|529.35|0
1621354540000|2021-05-18 16:15:40|535.35|529.35|535.38|529.38|535.38|529.38|535.35|529.35|0
1621354560000|2021-05-18 16:16:00|535.48|529.48|535.49|529.49|535.49|529.49|535.46|529.46|0
1621354570000|2021-05-18 16:16:10|535.48|529.48|535.48|529.48|535.49|529.49|535.48|529.48|0
1621354590000|2021-05-18 16:16:30|535.47|529.47|535.45|529.45|535.47|529.47|535.45|529.45|0
1621354600000|2021-05-18 16:16:40|535.46|529.46|535.46|529.46|535.46|529.46|535.46|529.46|0
1621354610000|2021-05-18 16:16:50|535.45|529.45|535.25|529.25|535.45|529.45|535.25|529.25|0
1621354620000|2021-05-18 16:17:00|535.24|529.24|535.22|529.22|535.24|529.24|535.22|529.22|0
1621354630000|2021-05-18 16:17:10|535.21|529.21|535.31|529.31|535.32|529.32|535.21|529.21|0
1621354640000|2021-05-18 16:17:20|535.32|529.32|535.41|529.41|535.42|529.42|535.32|529.32|0
1621354660000|2021-05-18 16:17:40|535.39|529.39|535.39|529.39|535.39|529.39|535.39|529.39|0
1621354670000|2021-05-18 16:17:50|535.38|529.38|535.34|529.34|535.38|529.38|535.34|529.34|0
1621354680000|2021-05-18 16:18:00|535.35|529.35|535.33|529.33|535.35|529.35|535.33|529.33|0
1621354700000|2021-05-18 16:18:20|535.34|529.34|535|529|535.34|529.34|534.99|528.99|0
1621354710000|2021-05-18 16:18:30|535.09|529.09|535.1|529.1|535.1|529.1|535.09|529.09|0
1621354720000|2021-05-18 16:18:40|535.13|529.13|535.12|529.12|535.13|529.13|535.11|529.11|0
1621354750000|2021-05-18 16:19:10|535.21|529.21|535.21|529.21|535.21|529.21|535.21|529.21|0
1621354760000|2021-05-18 16:19:20|535.22|529.22|535.1|529.1|535.22|529.22|535.1|529.1|0
1621354770000|2021-05-18 16:19:30|535.03|529.03|535.04|529.04|535.04|529.04|535.03|529.03|0
1621354780000|2021-05-18 16:19:40|535.05|529.05|535.07|529.07|535.14|529.14|535.05|529.05|0
1621354790000|2021-05-18 16:19:50|534.97|528.97|534.94|528.94|534.98|528.98|534.94|528.94|0
1621354800000|2021-05-18 16:20:00|534.96|528.96|535.18|529.18|535.18|529.18|534.96|528.96|0
1621354810000|2021-05-18 16:20:10|535.19|529.19|535.3|529.3|535.3|529.3|535.19|529.19|0
1621354820000|2021-05-18 16:20:20|535.24|529.24|535.24|529.24|535.24|529.24|535.24|529.24|0
1621354830000|2021-05-18 16:20:30|535.21|529.21|535.21|529.21|535.21|529.21|535.21|529.21|0
1621354840000|2021-05-18 16:20:40|535.12|529.12|535.11|529.11|535.13|529.13|535.11|529.11|0
1621354850000|2021-05-18 16:20:50|535.1|529.1|535.11|529.11|535.11|529.11|535.1|529.1|0
1621354860000|2021-05-18 16:21:00|534.92|528.92|534.96|528.96|534.97|528.97|534.85|528.85|0
1621354870000|2021-05-18 16:21:10|534.97|528.97|534.97|528.97|534.97|528.97|534.97|528.97|0
1621354880000|2021-05-18 16:21:20|534.98|528.98|534.99|528.99|535.01|529.01|534.98|528.98|0
1621354890000|2021-05-18 16:21:30|534.93|528.93|534.94|528.94|534.94|528.94|534.93|528.93|0
1621354900000|2021-05-18 16:21:40|534.93|528.93|534.94|528.94|534.94|528.94|534.93|528.93|0
1621354910000|2021-05-18 16:21:50|534.96|528.96|534.96|528.96|534.96|528.96|534.96|528.96|0
1621354920000|2021-05-18 16:22:00|534.97|528.97|535.01|529.01|535.02|529.02|534.97|528.97|0
1621354930000|2021-05-18 16:22:10|535.03|529.03|534.94|528.94|535.03|529.03|534.93|528.93|0
1621354940000|2021-05-18 16:22:20|534.95|528.95|534.94|528.94|534.95|528.95|534.93|528.93|0
1621354950000|2021-05-18 16:22:30|534.98|528.98|535.02|529.02|535.02|529.02|534.98|528.98|0
1621354960000|2021-05-18 16:22:40|534.96|528.96|535.07|529.07|535.07|529.07|534.96|528.96|0
1621354970000|2021-05-18 16:22:50|535.08|529.08|535.17|529.17|535.17|529.17|535.08|529.08|0
1621354980000|2021-05-18 16:23:00|535.24|529.24|535.36|529.36|535.36|529.36|535.24|529.24|0
1621354990000|2021-05-18 16:23:10|535.35|529.35|535.39|529.39|535.39|529.39|535.35|529.35|0
1621355000000|2021-05-18 16:23:20|535.41|529.41|535.45|529.45|535.45|529.45|535.41|529.41|0
1621355010000|2021-05-18 16:23:30|535.49|529.49|535.49|529.49|535.49|529.49|535.49|529.49|0
1621355020000|2021-05-18 16:23:40|535.5|529.5|535.53|529.53|535.53|529.53|535.5|529.5|0
1621355030000|2021-05-18 16:23:50|535.43|529.43|535.45|529.45|535.45|529.45|535.43|529.43|0
1621355040000|2021-05-18 16:24:00|535.53|529.53|535.65|529.65|535.65|529.65|535.53|529.53|0
1621355050000|2021-05-18 16:24:10|535.74|529.74|535.75|529.75|535.75|529.75|535.74|529.74|0
1621355060000|2021-05-18 16:24:20|535.82|529.82|535.82|529.82|535.82|529.82|535.81|529.81|0
1621355070000|2021-05-18 16:24:30|535.91|529.91|536.18|530.18|536.18|530.18|535.91|529.91|0
1621355080000|2021-05-18 16:24:40|536.17|530.17|536.04|530.04|536.17|530.17|535.97|529.97|0
1621355090000|2021-05-18 16:24:50|536.05|530.05|536.06|530.06|536.07|530.07|536.05|530.05|0
1621355100000|2021-05-18 16:25:00|536.05|530.05|536.16|530.16|536.16|530.16|536.05|530.05|0
1621355110000|2021-05-18 16:25:10|536.15|530.15|536.15|530.15|536.15|530.15|536.14|530.14|0
1621355120000|2021-05-18 16:25:20|536.14|530.14|536.19|530.19|536.19|530.19|536.13|530.13|0
1621355130000|2021-05-18 16:25:30|536.26|530.26|536.46|530.46|536.46|530.46|536.26|530.26|0
1621355140000|2021-05-18 16:25:40|536.37|530.37|536.38|530.38|536.38|530.38|536.37|530.37|0
1621355150000|2021-05-18 16:25:50|536.37|530.37|536.42|530.42|536.42|530.42|536.36|530.36|0
1621355160000|2021-05-18 16:26:00|536.41|530.41|536.46|530.46|536.46|530.46|536.41|530.41|0
1621355170000|2021-05-18 16:26:10|536.45|530.45|536.46|530.46|536.46|530.46|536.45|530.45|0
1621355180000|2021-05-18 16:26:20|536.47|530.47|536.48|530.48|536.48|530.48|536.47|530.47|0
1621355190000|2021-05-18 16:26:30|536.47|530.47|536.61|530.61|536.63|530.63|536.47|530.47|0
1621355200000|2021-05-18 16:26:40|536.52|530.52|536.51|530.51|536.52|530.52|536.51|530.51|0
1621355210000|2021-05-18 16:26:50|536.5|530.5|536.53|530.53|536.53|530.53|536.5|530.5|0
1621355220000|2021-05-18 16:27:00|536.51|530.51|536.45|530.45|536.51|530.51|536.45|530.45|0
1621355230000|2021-05-18 16:27:10|536.46|530.46|536.45|530.45|536.46|530.46|536.45|530.45|0
1621355240000|2021-05-18 16:27:20|536.46|530.46|536.46|530.46|536.46|530.46|536.46|530.46|0
1621355250000|2021-05-18 16:27:30|536.47|530.47|536.38|530.38|536.47|530.47|536.38|530.38|0
1621355260000|2021-05-18 16:27:40|536.37|530.37|536.37|530.37|536.37|530.37|536.37|530.37|0
1621355270000|2021-05-18 16:27:50|536.39|530.39|536.39|530.39|536.4|530.4|536.39|530.39|0
1621355280000|2021-05-18 16:28:00|536.4|530.4|536.32|530.32|536.41|530.41|536.31|530.31|0
1621355290000|2021-05-18 16:28:10|536.22|530.22|536.22|530.22|536.22|530.22|536.22|530.22|0
1621355300000|2021-05-18 16:28:20|536.16|530.16|536.17|530.17|536.17|530.17|536.16|530.16|0
1621355310000|2021-05-18 16:28:30|536.18|530.18|536.19|530.19|536.19|530.19|536.18|530.18|0
1621355320000|2021-05-18 16:28:40|536.14|530.14|536.29|530.29|536.29|530.29|536.14|530.14|0
1621355330000|2021-05-18 16:28:50|536.22|530.22|536.2|530.2|536.24|530.24|536.2|530.2|0
1621355340000|2021-05-18 16:29:00|536.18|530.18|536.15|530.15|536.18|530.18|536.15|530.15|0
1621355350000|2021-05-18 16:29:10|536.16|530.16|536.19|530.19|536.19|530.19|536.16|530.16|0
1621355360000|2021-05-18 16:29:20|536.2|530.2|536.22|530.22|536.22|530.22|536.2|530.2|0
1621355370000|2021-05-18 16:29:30|536.23|530.23|536.23|530.23|536.23|530.23|536.23|530.23|0
1621355380000|2021-05-18 16:29:40|536.22|530.22|536.22|530.22|536.22|530.22|536.22|530.22|0
1621355390000|2021-05-18 16:29:50|536.21|530.21|536.07|530.07|536.21|530.21|536.07|530.07|0
1621355400000|2021-05-18 16:30:00|536.08|530.08|536.07|530.07|536.09|530.09|536.07|530.07|0
1621355410000|2021-05-18 16:30:10|536.08|530.08|536.07|530.07|536.08|530.08|536.07|530.07|0
1621355420000|2021-05-18 16:30:20|536.09|530.09|536.09|530.09|536.09|530.09|536.09|530.09|0
1621355430000|2021-05-18 16:30:30|535.82|529.82|535.78|529.78|535.82|529.82|535.77|529.77|0
1621355440000|2021-05-18 16:30:40|535.77|529.77|535.78|529.78|535.78|529.78|535.77|529.77|0
1621355450000|2021-05-18 16:30:50|535.87|529.87|535.9|529.9|535.94|529.94|535.87|529.87|0
1621355460000|2021-05-18 16:31:00|536|530|535.99|529.99|536|530|535.99|529.99|0
1621355470000|2021-05-18 16:31:10|535.89|529.89|535.85|529.85|535.89|529.89|535.85|529.85|0
1621355480000|2021-05-18 16:31:20|535.94|529.94|535.94|529.94|535.94|529.94|535.94|529.94|0
1621355490000|2021-05-18 16:31:30|535.93|529.93|535.96|529.96|535.96|529.96|535.93|529.93|0
1621355500000|2021-05-18 16:31:40|535.68|529.68|535.75|529.75|535.78|529.78|535.68|529.68|0
1621355510000|2021-05-18 16:31:50|535.47|529.47|535.48|529.48|535.48|529.48|535.47|529.47|0
1621355520000|2021-05-18 16:32:00|535.39|529.39|535.52|529.52|535.53|529.53|535.38|529.38|0
1621355530000|2021-05-18 16:32:10|535.53|529.53|535.51|529.51|535.53|529.53|535.51|529.51|0
1621355540000|2021-05-18 16:32:20|535.32|529.32|535.3|529.3|535.34|529.34|535.3|529.3|0
1621355550000|2021-05-18 16:32:30|535.32|529.32|535.32|529.32|535.32|529.32|535.32|529.32|0
1621355560000|2021-05-18 16:32:40|535.35|529.35|535.35|529.35|535.35|529.35|535.35|529.35|0
1621355570000|2021-05-18 16:32:50|535.36|529.36|535.41|529.41|535.41|529.41|535.36|529.36|0
1621355580000|2021-05-18 16:33:00|535.31|529.31|535.5|529.5|535.5|529.5|535.31|529.31|0
1621355590000|2021-05-18 16:33:10|535.57|529.57|535.57|529.57|535.57|529.57|535.57|529.57|0
1621355600000|2021-05-18 16:33:20|535.58|529.58|535.58|529.58|535.58|529.58|535.58|529.58|0
1621355610000|2021-05-18 16:33:30|535.57|529.57|535.53|529.53|535.66|529.66|535.53|529.53|0
1621355620000|2021-05-18 16:33:40|535.47|529.47|535.49|529.49|535.49|529.49|535.47|529.47|0
1621355640000|2021-05-18 16:34:00|535.51|529.51|535.51|529.51|535.55|529.55|535.51|529.51|0
1621355650000|2021-05-18 16:34:10|535.5|529.5|535.56|529.56|535.56|529.56|535.5|529.5|0
1621355660000|2021-05-18 16:34:20|535.57|529.57|535.67|529.67|535.67|529.67|535.57|529.57|0
1621355670000|2021-05-18 16:34:30|535.66|529.66|535.68|529.68|535.69|529.69|535.66|529.66|0
1621355690000|2021-05-18 16:34:50|535.69|529.69|535.69|529.69|535.69|529.69|535.69|529.69|0
1621355700000|2021-05-18 16:35:00|535.65|529.65|535.41|529.41|535.65|529.65|535.41|529.41|0
1621355710000|2021-05-18 16:35:10|535.39|529.39|535.12|529.12|535.4|529.4|535.12|529.12|0
1621355720000|2021-05-18 16:35:20|534.73|528.73|534.81|528.81|534.83|528.83|534.73|528.73|0
1621355730000|2021-05-18 16:35:30|534.61|528.61|534.49|528.49|534.61|528.61|534.49|528.49|0
1621355740000|2021-05-18 16:35:40|534.22|528.22|533.95|527.95|534.22|528.22|533.95|527.95|0
1621355750000|2021-05-18 16:35:50|533.99|527.99|533.99|527.99|533.99|527.99|533.99|527.99|0
1621355760000|2021-05-18 16:36:00|534.01|528.01|534.01|528.01|534.02|528.02|534.01|528.01|0
1621355770000|2021-05-18 16:36:10|533.99|527.99|534.16|528.16|534.17|528.17|533.99|527.99|0
1621355780000|2021-05-18 16:36:20|534.26|528.26|534.23|528.23|534.26|528.26|534.23|528.23|0
1621355790000|2021-05-18 16:36:30|534.24|528.24|534.24|528.24|534.24|528.24|534.24|528.24|0
1621355800000|2021-05-18 16:36:40|534.27|528.27|534.27|528.27|534.27|528.27|534.27|528.27|0
1621355810000|2021-05-18 16:36:50|534.25|528.25|534.28|528.28|534.28|528.28|534.25|528.25|0
1621355820000|2021-05-18 16:37:00|534.26|528.26|534.45|528.45|534.45|528.45|534.25|528.25|0
1621355830000|2021-05-18 16:37:10|534.54|528.54|534.54|528.54|534.54|528.54|534.54|528.54|0
1621355840000|2021-05-18 16:37:20|534.44|528.44|534.41|528.41|534.44|528.44|534.41|528.41|0
1621355850000|2021-05-18 16:37:30|534.5|528.5|534.63|528.63|534.64|528.64|534.5|528.5|0
1621355860000|2021-05-18 16:37:40|534.7|528.7|534.68|528.68|534.7|528.7|534.68|528.68|0
1621355870000|2021-05-18 16:37:50|534.59|528.59|534.59|528.59|534.59|528.59|534.59|528.59|0
1621355880000|2021-05-18 16:38:00|534.61|528.61|534.51|528.51|534.61|528.61|534.5|528.5|0
1621355890000|2021-05-18 16:38:10|534.53|528.53|534.54|528.54|534.54|528.54|534.53|528.53|0
1621355900000|2021-05-18 16:38:20|534.53|528.53|534.53|528.53|534.54|528.54|534.53|528.53|0
1621355910000|2021-05-18 16:38:30|534.55|528.55|534.52|528.52|534.55|528.55|534.52|528.52|0
1621355920000|2021-05-18 16:38:40|534.51|528.51|534.51|528.51|534.51|528.51|534.51|528.51|0
1621355930000|2021-05-18 16:38:50|534.48|528.48|534.44|528.44|534.48|528.48|534.44|528.44|0
1621355940000|2021-05-18 16:39:00|534.35|528.35|534.35|528.35|534.36|528.36|534.35|528.35|0
1621355950000|2021-05-18 16:39:10|534.38|528.38|534.47|528.47|534.48|528.48|534.38|528.38|0
1621355960000|2021-05-18 16:39:20|534.46|528.46|534.48|528.48|534.49|528.49|534.46|528.46|0
1621355970000|2021-05-18 16:39:30|534.49|528.49|534.57|528.57|534.58|528.58|534.49|528.49|0
1621355980000|2021-05-18 16:39:40|534.58|528.58|534.64|528.64|534.65|528.65|534.55|528.55|0
1621355990000|2021-05-18 16:39:50|534.65|528.65|534.65|528.65|534.65|528.65|534.64|528.64|0
1621356000000|2021-05-18 16:40:00|534.66|528.66|534.66|528.66|534.66|528.66|534.66|528.66|0
1621356010000|2021-05-18 16:40:10|534.67|528.67|534.7|528.7|534.7|528.7|534.67|528.67|0
1621356020000|2021-05-18 16:40:20|534.69|528.69|534.7|528.7|534.7|528.7|534.69|528.69|0
1621356030000|2021-05-18 16:40:30|534.69|528.69|534.75|528.75|534.75|528.75|534.69|528.69|0
1621356040000|2021-05-18 16:40:40|534.77|528.77|534.77|528.77|534.77|528.77|534.77|528.77|0
1621356050000|2021-05-18 16:40:50|534.74|528.74|534.55|528.55|534.74|528.74|534.55|528.55|0
1621356060000|2021-05-18 16:41:00|534.57|528.57|534.55|528.55|534.57|528.57|534.54|528.54|0
1621356070000|2021-05-18 16:41:10|534.54|528.54|534.35|528.35|534.55|528.55|534.35|528.35|0
1621356080000|2021-05-18 16:41:20|534.36|528.36|534.36|528.36|534.44|528.44|534.35|528.35|0
1621356090000|2021-05-18 16:41:30|534.41|528.41|534.41|528.41|534.41|528.41|534.41|528.41|0
1621356100000|2021-05-18 16:41:40|534.4|528.4|534.4|528.4|534.41|528.41|534.4|528.4|0
1621356110000|2021-05-18 16:41:50|534.44|528.44|534.43|528.43|534.44|528.44|534.43|528.43|0
1621356120000|2021-05-18 16:42:00|534.42|528.42|534.67|528.67|534.67|528.67|534.42|528.42|0
1621356130000|2021-05-18 16:42:10|534.66|528.66|534.72|528.72|534.72|528.72|534.66|528.66|0
1621356140000|2021-05-18 16:42:20|534.73|528.73|534.81|528.81|534.81|528.81|534.73|528.73|0
1621356150000|2021-05-18 16:42:30|534.8|528.8|534.8|528.8|534.81|528.81|534.8|528.8|0
1621356160000|2021-05-18 16:42:40|534.81|528.81|534.69|528.69|534.81|528.81|534.69|528.69|0
1621356170000|2021-05-18 16:42:50|534.68|528.68|534.67|528.67|534.68|528.68|534.67|528.67|0
1621356180000|2021-05-18 16:43:00|534.66|528.66|534.66|528.66|534.69|528.69|534.66|528.66|0
1621356190000|2021-05-18 16:43:10|534.7|528.7|534.66|528.66|534.7|528.7|534.66|528.66|0
1621356200000|2021-05-18 16:43:20|534.67|528.67|534.37|528.37|534.67|528.67|534.37|528.37|0
1621356210000|2021-05-18 16:43:30|534.4|528.4|534.4|528.4|534.4|528.4|534.39|528.39|0
1621356220000|2021-05-18 16:43:40|534.41|528.41|534.45|528.45|534.45|528.45|534.41|528.41|0
1621356240000|2021-05-18 16:44:00|534.32|528.32|534.32|528.32|534.32|528.32|534.32|528.32|0
1621356250000|2021-05-18 16:44:10|534.31|528.31|534.31|528.31|534.31|528.31|534.31|528.31|0
1621356270000|2021-05-18 16:44:30|534.33|528.33|534.34|528.34|534.34|528.34|534.33|528.33|0
1621356280000|2021-05-18 16:44:40|534.42|528.42|534.42|528.42|534.42|528.42|534.42|528.42|0
1621356290000|2021-05-18 16:44:50|534.41|528.41|534.44|528.44|534.44|528.44|534.4|528.4|0
1621356300000|2021-05-18 16:45:00|534.51|528.51|534.53|528.53|534.55|528.55|534.51|528.51|0
1621356310000|2021-05-18 16:45:10|534.51|528.51|534.36|528.36|534.52|528.52|534.36|528.36|0
1621356320000|2021-05-18 16:45:20|534.37|528.37|534.37|528.37|534.37|528.37|534.37|528.37|0
1621356330000|2021-05-18 16:45:30|534.36|528.36|534.36|528.36|534.36|528.36|534.36|528.36|0
1621356340000|2021-05-18 16:45:40|534.35|528.35|534.36|528.36|534.36|528.36|534.35|528.35|0
1621356350000|2021-05-18 16:45:50|534.45|528.45|534.42|528.42|534.45|528.45|534.42|528.42|0
1621356360000|2021-05-18 16:46:00|534.6|528.6|534.6|528.6|534.6|528.6|534.6|528.6|0
1621356370000|2021-05-18 16:46:10|534.62|528.62|534.62|528.62|534.62|528.62|534.62|528.62|0
1621356380000|2021-05-18 16:46:20|534.66|528.66|534.66|528.66|534.66|528.66|534.66|528.66|0
1621356390000|2021-05-18 16:46:30|534.67|528.67|534.67|528.67|534.67|528.67|534.67|528.67|0
1621356400000|2021-05-18 16:46:40|534.68|528.68|534.68|528.68|534.68|528.68|534.68|528.68|0
1621356410000|2021-05-18 16:46:50|534.7|528.7|534.58|528.58|534.7|528.7|534.58|528.58|0
1621356420000|2021-05-18 16:47:00|534.59|528.59|534.55|528.55|534.59|528.59|534.55|528.55|0
1621356430000|2021-05-18 16:47:10|534.64|528.64|534.64|528.64|534.64|528.64|534.64|528.64|0
1621356440000|2021-05-18 16:47:20|534.63|528.63|534.69|528.69|534.7|528.7|534.63|528.63|0
1621356450000|2021-05-18 16:47:30|534.7|528.7|534.7|528.7|534.7|528.7|534.69|528.69|0
1621356460000|2021-05-18 16:47:40|534.71|528.71|534.71|528.71|534.71|528.71|534.71|528.71|0
1621356470000|2021-05-18 16:47:50|534.74|528.74|534.74|528.74|534.74|528.74|534.74|528.74|0
1621356490000|2021-05-18 16:48:10|534.73|528.73|534.67|528.67|534.76|528.76|534.67|528.67|0
1621356500000|2021-05-18 16:48:20|534.58|528.58|534.57|528.57|534.6|528.6|534.57|528.57|0
1621356520000|2021-05-18 16:48:40|534.55|528.55|534.53|528.53|534.55|528.55|534.53|528.53|0
1621356540000|2021-05-18 16:49:00|534.54|528.54|534.54|528.54|534.54|528.54|534.54|528.54|0
1621356550000|2021-05-18 16:49:10|534.55|528.55|534.55|528.55|534.55|528.55|534.55|528.55|0
1621356560000|2021-05-18 16:49:20|534.49|528.49|534.49|528.49|534.49|528.49|534.49|528.49|0
1621356570000|2021-05-18 16:49:30|534.47|528.47|534.35|528.35|534.47|528.47|534.34|528.34|0
1621356580000|2021-05-18 16:49:40|534.34|528.34|534.35|528.35|534.35|528.35|534.34|528.34|0
1621356590000|2021-05-18 16:49:50|534.33|528.33|534.32|528.32|534.33|528.33|534.32|528.32|0
1621356600000|2021-05-18 16:50:00|534.33|528.33|534.34|528.34|534.34|528.34|534.33|528.33|0
1621356610000|2021-05-18 16:50:10|534.32|528.32|534.32|528.32|534.32|528.32|534.32|528.32|0
1621356620000|2021-05-18 16:50:20|534.33|528.33|534.33|528.33|534.33|528.33|534.33|528.33|0
1621356630000|2021-05-18 16:50:30|534.42|528.42|534.42|528.42|534.42|528.42|534.42|528.42|0
1621356640000|2021-05-18 16:50:40|534.46|528.46|534.48|528.48|534.48|528.48|534.46|528.46|0
1621356650000|2021-05-18 16:50:50|534.57|528.57|534.67|528.67|534.67|528.67|534.57|528.57|0
1621356660000|2021-05-18 16:51:00|534.7|528.7|534.7|528.7|534.7|528.7|534.7|528.7|0
1621356670000|2021-05-18 16:51:10|534.8|528.8|534.7|528.7|534.8|528.8|534.7|528.7|0
1621356680000|2021-05-18 16:51:20|534.8|528.8|534.8|528.8|534.8|528.8|534.8|528.8|0
1621356690000|2021-05-18 16:51:30|534.81|528.81|534.91|528.91|534.91|528.91|534.81|528.81|0
1621356700000|2021-05-18 16:51:40|534.81|528.81|534.71|528.71|534.81|528.81|534.71|528.71|0
1621356710000|2021-05-18 16:51:50|534.61|528.61|534.58|528.58|534.61|528.61|534.58|528.58|0
1621356720000|2021-05-18 16:52:00|534.63|528.63|534.63|528.63|534.63|528.63|534.63|528.63|0
1621356730000|2021-05-18 16:52:10|534.44|528.44|534.55|528.55|534.55|528.55|534.44|528.44|0
1621356740000|2021-05-18 16:52:20|534.66|528.66|534.69|528.69|534.69|528.69|534.66|528.66|0
1621356750000|2021-05-18 16:52:30|534.79|528.79|534.79|528.79|534.8|528.8|534.79|528.79|0
1621356760000|2021-05-18 16:52:40|534.8|528.8|534.81|528.81|534.81|528.81|534.8|528.8|0
1621356770000|2021-05-18 16:52:50|534.82|528.82|534.8|528.8|534.82|528.82|534.8|528.8|0
1621356780000|2021-05-18 16:53:00|534.79|528.79|534.63|528.63|534.79|528.79|534.63|528.63|0
1621356790000|2021-05-18 16:53:10|534.61|528.61|534.61|528.61|534.61|528.61|534.61|528.61|0
1621356810000|2021-05-18 16:53:30|534.59|528.59|534.74|528.74|534.74|528.74|534.59|528.59|0
1621356820000|2021-05-18 16:53:40|534.73|528.73|534.74|528.74|534.74|528.74|534.73|528.73|0
1621356830000|2021-05-18 16:53:50|534.75|528.75|534.77|528.77|534.77|528.77|534.75|528.75|0
1621356850000|2021-05-18 16:54:10|534.76|528.76|534.74|528.74|534.76|528.76|534.74|528.74|0
1621356860000|2021-05-18 16:54:20|534.7|528.7|534.67|528.67|534.7|528.7|534.67|528.67|0
1621356870000|2021-05-18 16:54:30|534.71|528.71|534.8|528.8|534.8|528.8|534.7|528.7|0
1621356880000|2021-05-18 16:54:40|534.79|528.79|534.7|528.7|534.79|528.79|534.7|528.7|0
1621356890000|2021-05-18 16:54:50|534.69|528.69|534.63|528.63|534.69|528.69|534.6|528.6|0
1621356900000|2021-05-18 16:55:00|534.64|528.64|534.64|528.64|534.64|528.64|534.64|528.64|0
1621356910000|2021-05-18 16:55:10|534.65|528.65|534.75|528.75|534.75|528.75|534.65|528.65|0
1621356920000|2021-05-18 16:55:20|534.74|528.74|534.77|528.77|534.83|528.83|534.74|528.74|0
1621356930000|2021-05-18 16:55:30|534.76|528.76|534.75|528.75|534.76|528.76|534.75|528.75|0
1621356940000|2021-05-18 16:55:40|534.72|528.72|534.69|528.69|534.72|528.72|534.69|528.69|0
1621356950000|2021-05-18 16:55:50|534.68|528.68|534.69|528.69|534.69|528.69|534.68|528.68|0
1621356960000|2021-05-18 16:56:00|534.7|528.7|534.7|528.7|534.7|528.7|534.7|528.7|0
1621356970000|2021-05-18 16:56:10|534.69|528.69|534.69|528.69|534.7|528.7|534.69|528.69|0
1621356980000|2021-05-18 16:56:20|534.68|528.68|534.68|528.68|534.68|528.68|534.68|528.68|0
1621356990000|2021-05-18 16:56:30|534.66|528.66|534.65|528.65|534.66|528.66|534.65|528.65|0
1621357000000|2021-05-18 16:56:40|534.66|528.66|534.57|528.57|534.66|528.66|534.57|528.57|0
1621357010000|2021-05-18 16:56:50|534.56|528.56|534.56|528.56|534.59|528.59|534.56|528.56|0
1621357020000|2021-05-18 16:57:00|534.55|528.55|534.48|528.48|534.56|528.56|534.47|528.47|0
1621357030000|2021-05-18 16:57:10|534.47|528.47|534.45|528.45|534.47|528.47|534.44|528.44|0
1621357040000|2021-05-18 16:57:20|534.44|528.44|534.45|528.45|534.45|528.45|534.43|528.43|0
1621357050000|2021-05-18 16:57:30|534.46|528.46|534.44|528.44|534.47|528.47|534.4|528.4|0
1621357060000|2021-05-18 16:57:40|534.46|528.46|534.52|528.52|534.52|528.52|534.46|528.46|0
1621357070000|2021-05-18 16:57:50|534.51|528.51|534.51|528.51|534.52|528.52|534.51|528.51|0
1621357080000|2021-05-18 16:58:00|534.54|528.54|534.54|528.54|534.54|528.54|534.53|528.53|0
1621357090000|2021-05-18 16:58:10|534.53|528.53|534.46|528.46|534.53|528.53|534.46|528.46|0
1621357100000|2021-05-18 16:58:20|534.47|528.47|534.46|528.46|534.49|528.49|534.46|528.46|0
1621357110000|2021-05-18 16:58:30|534.41|528.41|534.41|528.41|534.42|528.42|534.41|528.41|0
1621357120000|2021-05-18 16:58:40|534.43|528.43|534.41|528.41|534.43|528.43|534.41|528.41|0
1621357130000|2021-05-18 16:58:50|534.38|528.38|534.15|528.15|534.38|528.38|534.15|528.15|0
1621357140000|2021-05-18 16:59:00|534.09|528.09|534.04|528.04|534.1|528.1|534.03|528.03|0
1621357150000|2021-05-18 16:59:10|534.05|528.05|534.14|528.14|534.14|528.14|534.04|528.04|0
1621357170000|2021-05-18 16:59:30|534.13|528.13|534.12|528.12|534.13|528.13|534.12|528.12|0
1621357180000|2021-05-18 16:59:40|534.15|528.15|534.15|528.15|534.15|528.15|534.15|528.15|0
1621357190000|2021-05-18 16:59:50|534.17|528.17|534.18|528.18|534.18|528.18|534.16|528.16|0
1621357200000|2021-05-18 17:00:00|534.16|528.16|534.17|528.17|534.18|528.18|534.16|528.16|0
1621357210000|2021-05-18 17:00:10|534.18|528.18|534.15|528.15|534.18|528.18|534.14|528.14|0
1621357220000|2021-05-18 17:00:20|534.14|528.14|534.14|528.14|534.14|528.14|534.14|528.14|0
1621357230000|2021-05-18 17:00:30|534.18|528.18|534.2|528.2|534.2|528.2|534.17|528.17|0
1621357240000|2021-05-18 17:00:40|534.19|528.19|534.21|528.21|534.21|528.21|534.19|528.19|0
1621357250000|2021-05-18 17:00:50|534.2|528.2|534.21|528.21|534.22|528.22|534.2|528.2|0
1621357260000|2021-05-18 17:01:00|534.22|528.22|534.22|528.22|534.22|528.22|534.21|528.21|0
1621357270000|2021-05-18 17:01:10|534.24|528.24|534.26|528.26|534.27|528.27|534.24|528.24|0
1621357280000|2021-05-18 17:01:20|534.27|528.27|534.26|528.26|534.27|528.27|534.26|528.26|0
1621357290000|2021-05-18 17:01:30|534.28|528.28|534.22|528.22|534.28|528.28|534.22|528.22|0
1621357300000|2021-05-18 17:01:40|534.23|528.23|534.23|528.23|534.24|528.24|534.23|528.23|0
1621357310000|2021-05-18 17:01:50|534.25|528.25|534.25|528.25|534.25|528.25|534.25|528.25|0
1621357320000|2021-05-18 17:02:00|534.21|528.21|534.09|528.09|534.21|528.21|534.09|528.09|0
1621357330000|2021-05-18 17:02:10|534.08|528.08|533.97|527.97|534.09|528.09|533.97|527.97|0
1621357340000|2021-05-18 17:02:20|533.98|527.98|533.9|527.9|533.98|527.98|533.9|527.9|0
1621357350000|2021-05-18 17:02:30|533.98|527.98|533.98|527.98|533.98|527.98|533.98|527.98|0
1621357360000|2021-05-18 17:02:40|533.99|527.99|533.96|527.96|533.99|527.99|533.96|527.96|0
1621357370000|2021-05-18 17:02:50|533.94|527.94|533.85|527.85|533.94|527.94|533.85|527.85|0
1621357380000|2021-05-18 17:03:00|533.84|527.84|533.71|527.71|533.85|527.85|533.71|527.71|0
1621357410000|2021-05-18 17:03:30|533.8|527.8|533.8|527.8|533.8|527.8|533.8|527.8|0
1621357420000|2021-05-18 17:03:40|533.81|527.81|533.87|527.87|533.87|527.87|533.8|527.8|0
1621357430000|2021-05-18 17:03:50|533.86|527.86|533.9|527.9|533.9|527.9|533.86|527.86|0
1621357440000|2021-05-18 17:04:00|533.89|527.89|533.89|527.89|533.89|527.89|533.89|527.89|0
1621357450000|2021-05-18 17:04:10|533.88|527.88|533.9|527.9|533.9|527.9|533.88|527.88|0
1621357460000|2021-05-18 17:04:20|533.89|527.89|533.89|527.89|533.89|527.89|533.89|527.89|0
1621357470000|2021-05-18 17:04:30|533.93|527.93|533.93|527.93|533.93|527.93|533.92|527.92|0
1621357480000|2021-05-18 17:04:40|533.92|527.92|534.01|528.01|534.01|528.01|533.92|527.92|0
1621357490000|2021-05-18 17:04:50|534|528|534|528|534|528|534|528|0
1621357500000|2021-05-18 17:05:00|533.96|527.96|533.97|527.97|533.97|527.97|533.96|527.96|0
1621357510000|2021-05-18 17:05:10|533.88|527.88|533.54|527.54|533.91|527.91|533.54|527.54|0
1621357520000|2021-05-18 17:05:20|533.53|527.53|533.47|527.47|533.53|527.53|533.47|527.47|0
1621357530000|2021-05-18 17:05:30|533.56|527.56|533.56|527.56|533.56|527.56|533.56|527.56|0
1621357540000|2021-05-18 17:05:40|533.55|527.55|533.52|527.52|533.59|527.59|533.52|527.52|0
1621357550000|2021-05-18 17:05:50|533.51|527.51|533.49|527.49|533.51|527.51|533.48|527.48|0
1621357560000|2021-05-18 17:06:00|533.5|527.5|533.7|527.7|533.71|527.71|533.5|527.5|0
1621357570000|2021-05-18 17:06:10|533.71|527.71|533.71|527.71|533.71|527.71|533.71|527.71|0
1621357580000|2021-05-18 17:06:20|533.61|527.61|533.61|527.61|533.61|527.61|533.61|527.61|0
1621357610000|2021-05-18 17:06:50|533.6|527.6|533.6|527.6|533.6|527.6|533.6|527.6|0
1621357620000|2021-05-18 17:07:00|533.62|527.62|533.62|527.62|533.62|527.62|533.62|527.62|0
1621357640000|2021-05-18 17:07:20|533.73|527.73|533.9|527.9|533.94|527.94|533.73|527.73|0
1621357650000|2021-05-18 17:07:30|533.88|527.88|533.88|527.88|533.88|527.88|533.88|527.88|0
1621357660000|2021-05-18 17:07:40|533.84|527.84|533.84|527.84|533.84|527.84|533.84|527.84|0
1621357670000|2021-05-18 17:07:50|533.85|527.85|533.85|527.85|533.85|527.85|533.84|527.84|0
1621357680000|2021-05-18 17:08:00|533.75|527.75|533.8|527.8|533.8|527.8|533.75|527.75|0
1621357700000|2021-05-18 17:08:20|533.82|527.82|533.77|527.77|533.82|527.82|533.77|527.77|0
1621357710000|2021-05-18 17:08:30|533.78|527.78|533.78|527.78|533.78|527.78|533.78|527.78|0
1621357720000|2021-05-18 17:08:40|533.79|527.79|533.98|527.98|533.98|527.98|533.78|527.78|0
1621357740000|2021-05-18 17:09:00|533.89|527.89|533.86|527.86|533.89|527.89|533.86|527.86|0
1621357750000|2021-05-18 17:09:10|533.84|527.84|533.83|527.83|533.84|527.84|533.82|527.82|0
1621357760000|2021-05-18 17:09:20|533.82|527.82|533.83|527.83|533.83|527.83|533.82|527.82|0
1621357770000|2021-05-18 17:09:30|533.84|527.84|533.82|527.82|533.84|527.84|533.82|527.82|0
1621357780000|2021-05-18 17:09:40|533.84|527.84|533.8|527.8|533.84|527.84|533.8|527.8|0
1621357790000|2021-05-18 17:09:50|533.82|527.82|533.82|527.82|533.82|527.82|533.82|527.82|0
1621357810000|2021-05-18 17:10:10|533.81|527.81|533.71|527.71|533.81|527.81|533.71|527.71|0
1621357820000|2021-05-18 17:10:20|533.7|527.7|533.68|527.68|533.71|527.71|533.68|527.68|0
1621357830000|2021-05-18 17:10:30|533.67|527.67|533.68|527.68|533.68|527.68|533.67|527.67|0
1621357840000|2021-05-18 17:10:40|533.77|527.77|533.77|527.77|533.77|527.77|533.77|527.77|0
1621357850000|2021-05-18 17:10:50|533.76|527.76|533.77|527.77|533.77|527.77|533.76|527.76|0
1621357860000|2021-05-18 17:11:00|533.87|527.87|533.87|527.87|533.88|527.88|533.87|527.87|0
1621357870000|2021-05-18 17:11:10|533.88|527.88|533.87|527.87|533.88|527.88|533.87|527.87|0
1621357880000|2021-05-18 17:11:20|533.9|527.9|533.9|527.9|533.9|527.9|533.9|527.9|0
1621357890000|2021-05-18 17:11:30|533.92|527.92|533.92|527.92|533.92|527.92|533.92|527.92|0
1621357900000|2021-05-18 17:11:40|534.01|528.01|534.13|528.13|534.13|528.13|534.01|528.01|0
1621357910000|2021-05-18 17:11:50|534.19|528.19|534.42|528.42|534.42|528.42|534.19|528.19|0
1621357920000|2021-05-18 17:12:00|534.41|528.41|534.53|528.53|534.54|528.54|534.41|528.41|0
1621357930000|2021-05-18 17:12:10|534.56|528.56|534.55|528.55|534.56|528.56|534.55|528.55|0
1621357940000|2021-05-18 17:12:20|534.62|528.62|534.61|528.61|534.62|528.62|534.61|528.61|0
1621357950000|2021-05-18 17:12:30|534.64|528.64|534.63|528.63|534.64|528.64|534.63|528.63|0
1621357970000|2021-05-18 17:12:50|534.67|528.67|534.68|528.68|534.68|528.68|534.67|528.67|0
1621357980000|2021-05-18 17:13:00|534.58|528.58|534.59|528.59|534.59|528.59|534.58|528.58|0
1621357990000|2021-05-18 17:13:10|534.58|528.58|534.58|528.58|534.58|528.58|534.58|528.58|0
1621358000000|2021-05-18 17:13:20|534.62|528.62|534.61|528.61|534.62|528.62|534.61|528.61|0
1621358010000|2021-05-18 17:13:30|534.62|528.62|534.62|528.62|534.62|528.62|534.62|528.62|0
1621358020000|2021-05-18 17:13:40|534.59|528.59|534.6|528.6|534.6|528.6|534.59|528.59|0
1621358030000|2021-05-18 17:13:50|534.5|528.5|534.48|528.48|534.5|528.5|534.48|528.48|0
1621358040000|2021-05-18 17:14:00|534.42|528.42|534.55|528.55|534.55|528.55|534.42|528.42|0
1621358050000|2021-05-18 17:14:10|534.52|528.52|534.52|528.52|534.52|528.52|534.52|528.52|0
1621358060000|2021-05-18 17:14:20|534.51|528.51|534.52|528.52|534.52|528.52|534.51|528.51|0
1621358080000|2021-05-18 17:14:40|534.53|528.53|534.53|528.53|534.53|528.53|534.53|528.53|0
1621358090000|2021-05-18 17:14:50|534.55|528.55|534.54|528.54|534.55|528.55|534.54|528.54|0
1621358100000|2021-05-18 17:15:00|534.56|528.56|534.56|528.56|534.56|528.56|534.56|528.56|0
1621358110000|2021-05-18 17:15:10|534.55|528.55|534.55|528.55|534.55|528.55|534.54|528.54|0
1621358120000|2021-05-18 17:15:20|534.56|528.56|534.55|528.55|534.56|528.56|534.55|528.55|0
1621358130000|2021-05-18 17:15:30|534.65|528.65|534.65|528.65|534.65|528.65|534.65|528.65|0
1621358140000|2021-05-18 17:15:40|534.71|528.71|534.69|528.69|534.71|528.71|534.69|528.69|0
1621358150000|2021-05-18 17:15:50|534.68|528.68|534.68|528.68|534.69|528.69|534.68|528.68|0
1621358160000|2021-05-18 17:16:00|534.69|528.69|534.67|528.67|534.69|528.69|534.67|528.67|0
1621358170000|2021-05-18 17:16:10|534.66|528.66|534.66|528.66|534.67|528.67|534.66|528.66|0
1621358180000|2021-05-18 17:16:20|534.69|528.69|534.68|528.68|534.69|528.69|534.68|528.68|0
1621358190000|2021-05-18 17:16:30|534.87|528.87|534.88|528.88|534.88|528.88|534.87|528.87|0
1621358200000|2021-05-18 17:16:40|534.89|528.89|534.89|528.89|534.89|528.89|534.88|528.88|0
1621358210000|2021-05-18 17:16:50|534.96|528.96|535.05|529.05|535.05|529.05|534.96|528.96|0
1621358220000|2021-05-18 17:17:00|535.03|529.03|535.21|529.21|535.21|529.21|535.03|529.03|0
1621358230000|2021-05-18 17:17:10|535.29|529.29|535.33|529.33|535.33|529.33|535.29|529.29|0
1621358240000|2021-05-18 17:17:20|535.36|529.36|535.36|529.36|535.36|529.36|535.36|529.36|0
1621358270000|2021-05-18 17:17:50|535.17|529.17|535.2|529.2|535.2|529.2|535.17|529.17|0
1621358280000|2021-05-18 17:18:00|535.21|529.21|535.19|529.19|535.21|529.21|535.19|529.19|0
1621358290000|2021-05-18 17:18:10|535.18|529.18|535.19|529.19|535.19|529.19|535.18|529.18|0
1621358300000|2021-05-18 17:18:20|535.1|529.1|535.1|529.1|535.1|529.1|535.1|529.1|0
1621358310000|2021-05-18 17:18:30|534.97|528.97|534.97|528.97|534.97|528.97|534.97|528.97|0
1621358330000|2021-05-18 17:18:50|534.71|528.71|534.71|528.71|534.71|528.71|534.71|528.71|0
1621358340000|2021-05-18 17:19:00|534.72|528.72|534.71|528.71|534.72|528.72|534.71|528.71|0
1621358350000|2021-05-18 17:19:10|534.74|528.74|534.65|528.65|534.74|528.74|534.65|528.65|0
1621358360000|2021-05-18 17:19:20|534.62|528.62|534.62|528.62|534.62|528.62|534.62|528.62|0
1621358370000|2021-05-18 17:19:30|534.58|528.58|534.58|528.58|534.58|528.58|534.58|528.58|0
1621358380000|2021-05-18 17:19:40|534.59|528.59|534.58|528.58|534.62|528.62|534.58|528.58|0
1621358390000|2021-05-18 17:19:50|534.68|528.68|534.68|528.68|534.69|528.69|534.68|528.68|0
1621358400000|2021-05-18 17:20:00|534.69|528.69|534.93|528.93|534.93|528.93|534.69|528.69|0
1621358410000|2021-05-18 17:20:10|534.92|528.92|534.92|528.92|534.95|528.95|534.92|528.92|0
1621358430000|2021-05-18 17:20:30|534.9|528.9|534.9|528.9|534.9|528.9|534.9|528.9|0
1621358440000|2021-05-18 17:20:40|534.88|528.88|534.88|528.88|534.88|528.88|534.88|528.88|0
1621358450000|2021-05-18 17:20:50|534.82|528.82|534.83|528.83|534.83|528.83|534.81|528.81|0
1621358460000|2021-05-18 17:21:00|534.8|528.8|534.81|528.81|534.81|528.81|534.8|528.8|0
1621358470000|2021-05-18 17:21:10|534.8|528.8|534.83|528.83|534.83|528.83|534.8|528.8|0
1621358490000|2021-05-18 17:21:30|534.87|528.87|534.98|528.98|535.07|529.07|534.87|528.87|0
1621358500000|2021-05-18 17:21:40|535|529|535.01|529.01|535.01|529.01|535|529|0
1621358510000|2021-05-18 17:21:50|535|529|535.04|529.04|535.04|529.04|535|529|0
1621358520000|2021-05-18 17:22:00|535.03|529.03|535.04|529.04|535.04|529.04|535.02|529.02|0
1621358530000|2021-05-18 17:22:10|535.13|529.13|535.05|529.05|535.14|529.14|535.05|529.05|0
1621358540000|2021-05-18 17:22:20|535.1|529.1|535.1|529.1|535.1|529.1|535.1|529.1|0
1621358550000|2021-05-18 17:22:30|535.19|529.19|535.22|529.22|535.22|529.22|535.19|529.19|0
1621358560000|2021-05-18 17:22:40|535.2|529.2|535.26|529.26|535.26|529.26|535.19|529.19|0
1621358580000|2021-05-18 17:23:00|535.28|529.28|535.27|529.27|535.28|529.28|535.27|529.27|0
1621358590000|2021-05-18 17:23:10|535.28|529.28|535.29|529.29|535.29|529.29|535.27|529.27|0
1621358600000|2021-05-18 17:23:20|535.28|529.28|535.65|529.65|535.65|529.65|535.28|529.28|0
1621358610000|2021-05-18 17:23:30|535.67|529.67|535.84|529.84|535.84|529.84|535.67|529.67|0
1621358620000|2021-05-18 17:23:40|535.85|529.85|535.84|529.84|535.85|529.85|535.84|529.84|0
1621358630000|2021-05-18 17:23:50|536.03|530.03|536.03|530.03|536.03|530.03|536.03|530.03|0
1621358640000|2021-05-18 17:24:00|536.06|530.06|536.06|530.06|536.06|530.06|536.06|530.06|0
1621358650000|2021-05-18 17:24:10|536.15|530.15|536.19|530.19|536.19|530.19|536.15|530.15|0
1621358660000|2021-05-18 17:24:20|536.23|530.23|536.22|530.22|536.23|530.23|536.22|530.22|0
1621358670000|2021-05-18 17:24:30|536.13|530.13|536.13|530.13|536.13|530.13|536.13|530.13|0
1621358680000|2021-05-18 17:24:40|536.14|530.14|536.13|530.13|536.14|530.14|536.13|530.13|0
1621358690000|2021-05-18 17:24:50|536.14|530.14|536.18|530.18|536.18|530.18|536.13|530.13|0
1621358700000|2021-05-18 17:25:00|536.09|530.09|536.02|530.02|536.09|530.09|536.02|530.02|0
1621358710000|2021-05-18 17:25:10|536.03|530.03|536.16|530.16|536.16|530.16|536.03|530.03|0
1621358760000|2021-05-18 17:26:00|536.19|530.19|536.19|530.19|536.19|530.19|536.19|530.19|0
1621358770000|2021-05-18 17:26:10|536.28|530.28|536.29|530.29|536.29|530.29|536.28|530.28|0
1621358780000|2021-05-18 17:26:20|536.22|530.22|536.2|530.2|536.22|530.22|536.17|530.17|0
1621358790000|2021-05-18 17:26:30|536.23|530.23|536.39|530.39|536.39|530.39|536.23|530.23|0
1621358800000|2021-05-18 17:26:40|536.4|530.4|536.4|530.4|536.4|530.4|536.4|530.4|0
1621358810000|2021-05-18 17:26:50|536.31|530.31|536.31|530.31|536.31|530.31|536.31|530.31|0
1621358820000|2021-05-18 17:27:00|536.35|530.35|536.37|530.37|536.37|530.37|536.35|530.35|0
1621358830000|2021-05-18 17:27:10|536.41|530.41|536.41|530.41|536.41|530.41|536.41|530.41|0
1621358840000|2021-05-18 17:27:20|536.39|530.39|536.39|530.39|536.39|530.39|536.39|530.39|0
1621358850000|2021-05-18 17:27:30|536.47|530.47|536.48|530.48|536.48|530.48|536.45|530.45|0
1621358860000|2021-05-18 17:27:40|536.47|530.47|536.47|530.47|536.47|530.47|536.47|530.47|0
1621358870000|2021-05-18 17:27:50|536.45|530.45|536.46|530.46|536.46|530.46|536.45|530.45|0
1621358880000|2021-05-18 17:28:00|536.45|530.45|536.54|530.54|536.54|530.54|536.45|530.45|0
1621358890000|2021-05-18 17:28:10|536.49|530.49|536.49|530.49|536.49|530.49|536.49|530.49|0
1621358900000|2021-05-18 17:28:20|536.5|530.5|536.49|530.49|536.5|530.5|536.49|530.49|0
1621358910000|2021-05-18 17:28:30|536.52|530.52|536.5|530.5|536.52|530.52|536.5|530.5|0
1621358920000|2021-05-18 17:28:40|536.53|530.53|536.53|530.53|536.53|530.53|536.53|530.53|0
1621358930000|2021-05-18 17:28:50|536.52|530.52|536.38|530.38|536.52|530.52|536.38|530.38|0
1621358940000|2021-05-18 17:29:00|536.39|530.39|536.56|530.56|536.56|530.56|536.38|530.38|0
1621358980000|2021-05-18 17:29:40|536.57|530.57|536.57|530.57|536.57|530.57|536.57|530.57|0
1621358990000|2021-05-18 17:29:50|536.55|530.55|536.55|530.55|536.55|530.55|536.55|530.55|0
1621359000000|2021-05-18 17:30:00|536.56|530.56|536.56|530.56|536.56|530.56|536.56|530.56|0
1621359010000|2021-05-18 17:30:10|536.65|530.65|536.9|530.9|536.9|530.9|536.64|530.64|0
1621359020000|2021-05-18 17:30:20|536.86|530.86|537.07|531.07|537.07|531.07|536.86|530.86|0
1621359030000|2021-05-18 17:30:30|537.06|531.06|537.09|531.09|537.1|531.1|537.06|531.06|0
1621359040000|2021-05-18 17:30:40|537.1|531.1|537.11|531.11|537.11|531.11|537.1|531.1|0
1621359060000|2021-05-18 17:31:00|537.02|531.02|537.02|531.02|537.02|531.02|537.02|531.02|0
1621359070000|2021-05-18 17:31:10|536.93|530.93|536.84|530.84|536.93|530.93|536.84|530.84|0
1621359080000|2021-05-18 17:31:20|536.87|530.87|536.87|530.87|536.87|530.87|536.87|530.87|0
1621359090000|2021-05-18 17:31:30|536.86|530.86|536.87|530.87|536.87|530.87|536.86|530.86|0
1621359100000|2021-05-18 17:31:40|536.86|530.86|536.85|530.85|536.86|530.86|536.85|530.85|0
1621359110000|2021-05-18 17:31:50|536.86|530.86|536.78|530.78|536.86|530.86|536.78|530.78|0
1621359120000|2021-05-18 17:32:00|536.77|530.77|536.74|530.74|536.78|530.78|536.74|530.74|0
1621359130000|2021-05-18 17:32:10|536.77|530.77|537.28|531.28|537.28|531.28|536.77|530.77|0
1621359140000|2021-05-18 17:32:20|537.3|531.3|537.34|531.34|537.34|531.34|537.3|531.3|0
1621359150000|2021-05-18 17:32:30|537.52|531.52|537.52|531.52|537.52|531.52|537.52|531.52|0
1621359160000|2021-05-18 17:32:40|537.53|531.53|537.51|531.51|537.53|531.53|537.51|531.51|0
1621359170000|2021-05-18 17:32:50|537.52|531.52|537.52|531.52|537.53|531.53|537.52|531.52|0
1621359180000|2021-05-18 17:33:00|537.5|531.5|537.37|531.37|537.51|531.51|537.37|531.37|0
1621359200000|2021-05-18 17:33:20|537.38|531.38|537.41|531.41|537.41|531.41|537.38|531.38|0
1621359210000|2021-05-18 17:33:30|537.48|531.48|537.48|531.48|537.49|531.49|537.48|531.48|0
1621359220000|2021-05-18 17:33:40|537.49|531.49|537.4|531.4|537.49|531.49|537.4|531.4|0
1621359230000|2021-05-18 17:33:50|537.45|531.45|537.45|531.45|537.45|531.45|537.45|531.45|0
1621359250000|2021-05-18 17:34:10|537.47|531.47|537.47|531.47|537.47|531.47|537.47|531.47|0
1621359270000|2021-05-18 17:34:30|537.56|531.56|537.56|531.56|537.56|531.56|537.56|531.56|0
1621359280000|2021-05-18 17:34:40|537.57|531.57|537.6|531.6|537.6|531.6|537.57|531.57|0
1621359290000|2021-05-18 17:34:50|537.69|531.69|537.69|531.69|537.69|531.69|537.69|531.69|0
1621359300000|2021-05-18 17:35:00|537.6|531.6|537.69|531.69|537.69|531.69|537.6|531.6|0
1621359310000|2021-05-18 17:35:10|537.71|531.71|537.62|531.62|537.71|531.71|537.62|531.62|0
1621359320000|2021-05-18 17:35:20|537.53|531.53|537.53|531.53|537.53|531.53|537.53|531.53|0
1621359330000|2021-05-18 17:35:30|537.34|531.34|537.4|531.4|537.43|531.43|537.34|531.34|0
1621359340000|2021-05-18 17:35:40|537.43|531.43|537.4|531.4|537.43|531.43|537.4|531.4|0
1621359350000|2021-05-18 17:35:50|537.39|531.39|537.39|531.39|537.39|531.39|537.39|531.39|0
1621359360000|2021-05-18 17:36:00|537.32|531.32|537.32|531.32|537.32|531.32|537.32|531.32|0
1621359370000|2021-05-18 17:36:10|537.3|531.3|537.3|531.3|537.31|531.31|537.3|531.3|0
1621359380000|2021-05-18 17:36:20|537.4|531.4|537.34|531.34|537.4|531.4|537.34|531.34|0
1621359390000|2021-05-18 17:36:30|537.37|531.37|537.33|531.33|537.37|531.37|537.33|531.33|0
1621359400000|2021-05-18 17:36:40|537.34|531.34|537.23|531.23|537.34|531.34|537.23|531.23|0
1621359410000|2021-05-18 17:36:50|537.14|531.14|536.98|530.98|537.14|531.14|536.98|530.98|0
1621359420000|2021-05-18 17:37:00|536.82|530.82|536.77|530.77|536.82|530.82|536.75|530.75|0
1621359430000|2021-05-18 17:37:10|536.76|530.76|536.64|530.64|536.77|530.77|536.64|530.64|0
1621359440000|2021-05-18 17:37:20|536.65|530.65|536.5|530.5|536.65|530.65|536.5|530.5|0
1621359450000|2021-05-18 17:37:30|536.49|530.49|536.4|530.4|536.49|530.49|536.4|530.4|0
1621359460000|2021-05-18 17:37:40|536.36|530.36|536.37|530.37|536.37|530.37|536.27|530.27|0
1621359470000|2021-05-18 17:37:50|536.36|530.36|536.36|530.36|536.36|530.36|536.36|530.36|0
1621359480000|2021-05-18 17:38:00|536.34|530.34|536.35|530.35|536.35|530.35|536.34|530.34|0
1621359490000|2021-05-18 17:38:10|536.32|530.32|536.54|530.54|536.54|530.54|536.32|530.32|0
1621359500000|2021-05-18 17:38:20|536.55|530.55|536.54|530.54|536.55|530.55|536.54|530.54|0
1621359510000|2021-05-18 17:38:30|536.5|530.5|536.5|530.5|536.5|530.5|536.5|530.5|0
1621359520000|2021-05-18 17:38:40|536.51|530.51|536.51|530.51|536.51|530.51|536.51|530.51|0
1621359530000|2021-05-18 17:38:50|536.41|530.41|536.41|530.41|536.41|530.41|536.41|530.41|0
1621359540000|2021-05-18 17:39:00|536.51|530.51|536.54|530.54|536.54|530.54|536.51|530.51|0
1621359560000|2021-05-18 17:39:20|536.59|530.59|536.59|530.59|536.59|530.59|536.59|530.59|0
1621359590000|2021-05-18 17:39:50|536.6|530.6|536.63|530.63|536.63|530.63|536.6|530.6|0
1621359600000|2021-05-18 17:40:00|536.72|530.72|536.72|530.72|536.72|530.72|536.72|530.72|0
1621359610000|2021-05-18 17:40:10|536.66|530.66|536.66|530.66|536.66|530.66|536.66|530.66|0
1621359620000|2021-05-18 17:40:20|536.65|530.65|536.64|530.64|536.65|530.65|536.64|530.64|0
1621359630000|2021-05-18 17:40:30|536.65|530.65|536.71|530.71|536.71|530.71|536.62|530.62|0
1621359640000|2021-05-18 17:40:40|536.72|530.72|536.7|530.7|536.72|530.72|536.7|530.7|0
1621359650000|2021-05-18 17:40:50|536.71|530.71|536.72|530.72|536.78|530.78|536.71|530.71|0
1621359660000|2021-05-18 17:41:00|536.73|530.73|536.69|530.69|536.73|530.73|536.69|530.69|0
1621359680000|2021-05-18 17:41:20|536.62|530.62|536.84|530.84|536.84|530.84|536.62|530.62|0
1621359690000|2021-05-18 17:41:30|536.97|530.97|537.1|531.1|537.1|531.1|536.97|530.97|0
1621359700000|2021-05-18 17:41:40|537.2|531.2|537.2|531.2|537.2|531.2|537.2|531.2|0
1621359710000|2021-05-18 17:41:50|537.15|531.15|537.15|531.15|537.15|531.15|537.15|531.15|0
1621359720000|2021-05-18 17:42:00|537.14|531.14|537.12|531.12|537.14|531.14|537.12|531.12|0
1621359730000|2021-05-18 17:42:10|537.14|531.14|537.53|531.53|537.53|531.53|537.14|531.14|0
1621359740000|2021-05-18 17:42:20|537.72|531.72|537.72|531.72|537.72|531.72|537.72|531.72|0
1621359750000|2021-05-18 17:42:30|537.67|531.67|537.66|531.66|537.67|531.67|537.66|531.66|0
1621359760000|2021-05-18 17:42:40|537.72|531.72|537.71|531.71|537.72|531.72|537.71|531.71|0
1621359770000|2021-05-18 17:42:50|537.62|531.62|537.61|531.61|537.62|531.62|537.61|531.61|0
1621359780000|2021-05-18 17:43:00|537.59|531.59|537.55|531.55|537.64|531.64|537.5|531.5|0
1621359810000|2021-05-18 17:43:30|537.53|531.53|537.53|531.53|537.53|531.53|537.53|531.53|0
1621359820000|2021-05-18 17:43:40|537.56|531.56|537.55|531.55|537.58|531.58|537.55|531.55|0
1621359830000|2021-05-18 17:43:50|537.51|531.51|537.33|531.33|537.51|531.51|537.33|531.33|0
1621359840000|2021-05-18 17:44:00|537.29|531.29|537.22|531.22|537.31|531.31|537.22|531.22|0
1621359850000|2021-05-18 17:44:10|537.2|531.2|537.2|531.2|537.2|531.2|537.2|531.2|0
1621359860000|2021-05-18 17:44:20|537.3|531.3|537.29|531.29|537.3|531.3|537.29|531.29|0
1621359870000|2021-05-18 17:44:30|537.25|531.25|537.16|531.16|537.25|531.25|537.16|531.16|0
1621359880000|2021-05-18 17:44:40|537.25|531.25|537.26|531.26|537.26|531.26|537.25|531.25|0
1621359890000|2021-05-18 17:44:50|537.27|531.27|537.34|531.34|537.34|531.34|537.27|531.27|0
1621359900000|2021-05-18 17:45:00|537.32|531.32|537.42|531.42|537.42|531.42|537.32|531.32|0
1621359920000|2021-05-18 17:45:20|537.43|531.43|537.43|531.43|537.43|531.43|537.43|531.43|0
1621359930000|2021-05-18 17:45:30|537.42|531.42|537.01|531.01|537.43|531.43|537.01|531.01|0
1621359940000|2021-05-18 17:45:40|537.1|531.1|537.1|531.1|537.1|531.1|537.1|531.1|0
1621359950000|2021-05-18 17:45:50|537.09|531.09|537.09|531.09|537.1|531.1|537.08|531.08|0
1621359960000|2021-05-18 17:46:00|536.99|530.99|536.99|530.99|537|531|536.99|530.99|0
1621359970000|2021-05-18 17:46:10|536.94|530.94|536.94|530.94|536.94|530.94|536.94|530.94|0
1621359980000|2021-05-18 17:46:20|536.93|530.93|536.98|530.98|536.98|530.98|536.93|530.93|0
1621360000000|2021-05-18 17:46:40|537.01|531.01|537.19|531.19|537.29|531.29|537.01|531.01|0
1621360010000|2021-05-18 17:46:50|537.09|531.09|537.09|531.09|537.09|531.09|537.09|531.09|0
1621360020000|2021-05-18 17:47:00|537.1|531.1|537.07|531.07|537.1|531.1|537.07|531.07|0
1621360040000|2021-05-18 17:47:20|537.08|531.08|537.08|531.08|537.08|531.08|537.08|531.08|0
1621360060000|2021-05-18 17:47:40|537.09|531.09|537.07|531.07|537.1|531.1|537.07|531.07|0
1621360070000|2021-05-18 17:47:50|537.08|531.08|537.08|531.08|537.08|531.08|537.08|531.08|0
1621360080000|2021-05-18 17:48:00|537.02|531.02|537.2|531.2|537.2|531.2|537.02|531.02|0
1621360090000|2021-05-18 17:48:10|537.19|531.19|537.18|531.18|537.19|531.19|537.18|531.18|0
1621360100000|2021-05-18 17:48:20|537.19|531.19|537.08|531.08|537.19|531.19|537.08|531.08|0
1621360110000|2021-05-18 17:48:30|536.99|530.99|536.79|530.79|536.99|530.99|536.78|530.78|0
1621360120000|2021-05-18 17:48:40|536.78|530.78|536.67|530.67|536.78|530.78|536.67|530.67|0
1621360130000|2021-05-18 17:48:50|536.68|530.68|536.64|530.64|536.68|530.68|536.64|530.64|0
1621360140000|2021-05-18 17:49:00|536.52|530.52|536.46|530.46|536.52|530.52|536.45|530.45|0
1621360150000|2021-05-18 17:49:10|536.45|530.45|536.43|530.43|536.45|530.45|536.43|530.43|0
1621360160000|2021-05-18 17:49:20|536.37|530.37|536.15|530.15|536.37|530.37|536.14|530.14|0
1621360170000|2021-05-18 17:49:30|536.14|530.14|536.15|530.15|536.15|530.15|536.14|530.14|0
1621360180000|2021-05-18 17:49:40|536.09|530.09|536.09|530.09|536.09|530.09|536.09|530.09|0
1621360190000|2021-05-18 17:49:50|535.96|529.96|535.98|529.98|536.06|530.06|535.96|529.96|0
1621360200000|2021-05-18 17:50:00|536|530|536.09|530.09|536.09|530.09|536|530|0
1621360210000|2021-05-18 17:50:10|536.08|530.08|536.08|530.08|536.08|530.08|536.08|530.08|0
1621360220000|2021-05-18 17:50:20|536.03|530.03|536.02|530.02|536.03|530.03|536.02|530.02|0
1621360230000|2021-05-18 17:50:30|536.01|530.01|536.02|530.02|536.02|530.02|536.01|530.01|0
1621360240000|2021-05-18 17:50:40|536.01|530.01|535.85|529.85|536.01|530.01|535.85|529.85|0
1621360250000|2021-05-18 17:50:50|535.87|529.87|535.87|529.87|535.87|529.87|535.87|529.87|0
1621360260000|2021-05-18 17:51:00|535.77|529.77|535.78|529.78|535.78|529.78|535.77|529.77|0
1621360290000|2021-05-18 17:51:30|535.77|529.77|535.77|529.77|535.77|529.77|535.77|529.77|0
1621360310000|2021-05-18 17:51:50|535.86|529.86|535.86|529.86|535.86|529.86|535.86|529.86|0
1621360320000|2021-05-18 17:52:00|535.85|529.85|535.77|529.77|535.86|529.86|535.77|529.77|0
1621360340000|2021-05-18 17:52:20|535.74|529.74|535.74|529.74|535.74|529.74|535.74|529.74|0
1621360350000|2021-05-18 17:52:30|535.73|529.73|535.73|529.73|535.73|529.73|535.73|529.73|0
1621360360000|2021-05-18 17:52:40|535.74|529.74|535.74|529.74|535.74|529.74|535.74|529.74|0
1621360370000|2021-05-18 17:52:50|535.75|529.75|535.75|529.75|535.75|529.75|535.75|529.75|0
1621360380000|2021-05-18 17:53:00|535.74|529.74|535.94|529.94|535.94|529.94|535.74|529.74|0
1621360390000|2021-05-18 17:53:10|535.93|529.93|535.94|529.94|535.94|529.94|535.93|529.93|0
1621360400000|2021-05-18 17:53:20|535.93|529.93|535.8|529.8|535.93|529.93|535.8|529.8|0
1621360410000|2021-05-18 17:53:30|535.84|529.84|535.85|529.85|535.85|529.85|535.84|529.84|0
1621360420000|2021-05-18 17:53:40|535.78|529.78|535.78|529.78|535.78|529.78|535.78|529.78|0
1621360430000|2021-05-18 17:53:50|535.79|529.79|535.79|529.79|535.79|529.79|535.79|529.79|0
1621360450000|2021-05-18 17:54:10|535.81|529.81|535.85|529.85|535.85|529.85|535.81|529.81|0
1621360510000|2021-05-18 17:55:10|535.94|529.94|535.94|529.94|535.94|529.94|535.94|529.94|0
1621360520000|2021-05-18 17:55:20|536.03|530.03|536.01|530.01|536.03|530.03|535.97|529.97|0
1621360530000|2021-05-18 17:55:30|536.1|530.1|536.09|530.09|536.11|530.11|536.09|530.09|0
1621360550000|2021-05-18 17:55:50|536.08|530.08|536.08|530.08|536.08|530.08|536.08|530.08|0
1621360560000|2021-05-18 17:56:00|536.09|530.09|536.09|530.09|536.09|530.09|536.09|530.09|0
1621360580000|2021-05-18 17:56:20|536.1|530.1|536.12|530.12|536.12|530.12|536.1|530.1|0
1621360610000|2021-05-18 17:56:50|536.15|530.15|536.15|530.15|536.15|530.15|536.15|530.15|0
1621360620000|2021-05-18 17:57:00|536.16|530.16|536.16|530.16|536.16|530.16|536.16|530.16|0
1621360630000|2021-05-18 17:57:10|536.31|530.31|536.43|530.43|536.43|530.43|536.31|530.31|0
1621360640000|2021-05-18 17:57:20|536.44|530.44|536.72|530.72|536.72|530.72|536.44|530.44|0
1621360660000|2021-05-18 17:57:40|536.81|530.81|536.81|530.81|536.81|530.81|536.81|530.81|0
1621360670000|2021-05-18 17:57:50|536.85|530.85|536.85|530.85|536.85|530.85|536.85|530.85|0
1621360680000|2021-05-18 17:58:00|536.91|530.91|536.91|530.91|536.91|530.91|536.91|530.91|0
1621360690000|2021-05-18 17:58:10|536.74|530.74|536.74|530.74|536.74|530.74|536.74|530.74|0
1621360700000|2021-05-18 17:58:20|536.71|530.71|536.59|530.59|536.71|530.71|536.59|530.59|0
1621360710000|2021-05-18 17:58:30|536.62|530.62|536.62|530.62|536.62|530.62|536.62|530.62|0
1621360720000|2021-05-18 17:58:40|536.63|530.63|536.66|530.66|536.66|530.66|536.62|530.62|0
1621360730000|2021-05-18 17:58:50|536.84|530.84|536.87|530.87|536.87|530.87|536.84|530.84|0
1621360750000|2021-05-18 17:59:10|536.86|530.86|536.86|530.86|536.86|530.86|536.86|530.86|0
1621360770000|2021-05-18 17:59:30|536.85|530.85|536.89|530.89|536.89|530.89|536.85|530.85|0
1621360780000|2021-05-18 17:59:40|536.84|530.84|536.84|530.84|536.84|530.84|536.84|530.84|0
1621360790000|2021-05-18 17:59:50|536.81|530.81|536.81|530.81|536.81|530.81|536.81|530.81|0
1621360800000|2021-05-18 18:00:00|536.8|530.8|536.79|530.79|536.8|530.8|536.79|530.79|0
1621360810000|2021-05-18 18:00:10|536.82|530.82|536.94|530.94|536.94|530.94|536.82|530.82|0
1621360820000|2021-05-18 18:00:20|536.96|530.96|536.8|530.8|536.96|530.96|536.79|530.79|0
1621360830000|2021-05-18 18:00:30|536.79|530.79|536.79|530.79|536.79|530.79|536.79|530.79|0
1621360840000|2021-05-18 18:00:40|536.8|530.8|536.73|530.73|536.8|530.8|536.68|530.68|0
1621360850000|2021-05-18 18:00:50|536.67|530.67|536.69|530.69|536.69|530.69|536.67|530.67|0
1621360860000|2021-05-18 18:01:00|536.57|530.57|536.59|530.59|536.59|530.59|536.57|530.57|0
1621360880000|2021-05-18 18:01:20|536.58|530.58|536.63|530.63|536.64|530.64|536.58|530.58|0
1621360890000|2021-05-18 18:01:30|536.61|530.61|536.63|530.63|536.63|530.63|536.61|530.61|0
1621360900000|2021-05-18 18:01:40|536.64|530.64|536.63|530.63|536.64|530.64|536.63|530.63|0
1621360910000|2021-05-18 18:01:50|536.66|530.66|536.68|530.68|536.68|530.68|536.66|530.66|0
1621360920000|2021-05-18 18:02:00|536.7|530.7|536.72|530.72|536.76|530.76|536.7|530.7|0
1621360930000|2021-05-18 18:02:10|536.68|530.68|536.67|530.67|536.68|530.68|536.67|530.67|0
1621360940000|2021-05-18 18:02:20|536.66|530.66|536.58|530.58|536.66|530.66|536.58|530.58|0
1621360950000|2021-05-18 18:02:30|536.56|530.56|536.58|530.58|536.58|530.58|536.56|530.56|0
1621360960000|2021-05-18 18:02:40|536.59|530.59|536.5|530.5|536.59|530.59|536.5|530.5|0
1621360970000|2021-05-18 18:02:50|536.47|530.47|536.4|530.4|536.47|530.47|536.37|530.37|0
1621360980000|2021-05-18 18:03:00|536.46|530.46|536.38|530.38|536.46|530.46|536.3|530.3|0
1621360990000|2021-05-18 18:03:10|536.37|530.37|536.3|530.3|536.37|530.37|536.3|530.3|0
1621361000000|2021-05-18 18:03:20|536.28|530.28|536.28|530.28|536.28|530.28|536.28|530.28|0
1621361010000|2021-05-18 18:03:30|536.27|530.27|536.27|530.27|536.27|530.27|536.27|530.27|0
1621361020000|2021-05-18 18:03:40|536.26|530.26|536.25|530.25|536.26|530.26|536.25|530.25|0
1621361030000|2021-05-18 18:03:50|536.18|530.18|536.22|530.22|536.22|530.22|536.18|530.18|0
1621361040000|2021-05-18 18:04:00|535.94|529.94|535.9|529.9|535.94|529.94|535.9|529.9|0
1621361050000|2021-05-18 18:04:10|535.81|529.81|535.8|529.8|535.83|529.83|535.79|529.79|0
1621361070000|2021-05-18 18:04:30|535.83|529.83|535.83|529.83|535.83|529.83|535.83|529.83|0
1621361080000|2021-05-18 18:04:40|535.84|529.84|535.84|529.84|535.84|529.84|535.84|529.84|0
1621361090000|2021-05-18 18:04:50|535.92|529.92|535.92|529.92|535.92|529.92|535.92|529.92|0
1621361100000|2021-05-18 18:05:00|536.01|530.01|536.14|530.14|536.14|530.14|536.01|530.01|0
1621361110000|2021-05-18 18:05:10|536.11|530.11|536.33|530.33|536.33|530.33|536.11|530.11|0
1621361120000|2021-05-18 18:05:20|536.4|530.4|536.64|530.64|536.64|530.64|536.4|530.4|0
1621361130000|2021-05-18 18:05:30|536.65|530.65|536.83|530.83|536.83|530.83|536.65|530.65|0
1621361140000|2021-05-18 18:05:40|536.82|530.82|536.83|530.83|536.83|530.83|536.82|530.82|0
1621361150000|2021-05-18 18:05:50|536.92|530.92|536.93|530.93|537.12|531.12|536.92|530.92|0
1621361160000|2021-05-18 18:06:00|536.94|530.94|536.94|530.94|536.94|530.94|536.94|530.94|0
1621361170000|2021-05-18 18:06:10|536.93|530.93|536.94|530.94|536.94|530.94|536.93|530.93|0
1621361180000|2021-05-18 18:06:20|536.97|530.97|537.04|531.04|537.04|531.04|536.97|530.97|0
1621361190000|2021-05-18 18:06:30|537.03|531.03|536.98|530.98|537.03|531.03|536.98|530.98|0
1621361200000|2021-05-18 18:06:40|536.97|530.97|537|531|537|531|536.93|530.93|0
1621361210000|2021-05-18 18:06:50|537.01|531.01|536.84|530.84|537.01|531.01|536.84|530.84|0
1621361220000|2021-05-18 18:07:00|536.83|530.83|536.83|530.83|536.83|530.83|536.83|530.83|0
1621361230000|2021-05-18 18:07:10|536.93|530.93|537|531|537.02|531.02|536.93|530.93|0
1621361240000|2021-05-18 18:07:20|536.99|530.99|536.97|530.97|536.99|530.99|536.96|530.96|0
1621361250000|2021-05-18 18:07:30|537|531|537|531|537|531|537|531|0
1621361260000|2021-05-18 18:07:40|536.91|530.91|536.9|530.9|536.91|530.91|536.9|530.9|0
1621361270000|2021-05-18 18:07:50|536.83|530.83|536.86|530.86|536.86|530.86|536.83|530.83|0
1621361280000|2021-05-18 18:08:00|536.84|530.84|536.83|530.83|536.84|530.84|536.83|530.83|0
1621361290000|2021-05-18 18:08:10|536.92|530.92|536.95|530.95|536.96|530.96|536.92|530.92|0
1621361300000|2021-05-18 18:08:20|536.96|530.96|537.05|531.05|537.05|531.05|536.96|530.96|0
1621361310000|2021-05-18 18:08:30|537.06|531.06|536.87|530.87|537.06|531.06|536.84|530.84|0
1621361320000|2021-05-18 18:08:40|536.84|530.84|536.85|530.85|536.85|530.85|536.84|530.84|0
1621361330000|2021-05-18 18:08:50|536.93|530.93|536.93|530.93|536.93|530.93|536.93|530.93|0
1621361340000|2021-05-18 18:09:00|536.96|530.96|536.96|530.96|536.96|530.96|536.96|530.96|0
1621361350000|2021-05-18 18:09:10|536.97|530.97|537.06|531.06|537.06|531.06|536.97|530.97|0
1621361360000|2021-05-18 18:09:20|537.07|531.07|536.97|530.97|537.07|531.07|536.97|530.97|0
1621361370000|2021-05-18 18:09:30|537|531|536.97|530.97|537|531|536.97|530.97|0
1621361380000|2021-05-18 18:09:40|536.95|530.95|536.89|530.89|536.95|530.95|536.89|530.89|0
1621361390000|2021-05-18 18:09:50|536.79|530.79|536.8|530.8|536.81|530.81|536.79|530.79|0
1621361400000|2021-05-18 18:10:00|536.71|530.71|536.65|530.65|536.71|530.71|536.64|530.64|0
1621361410000|2021-05-18 18:10:10|536.66|530.66|536.87|530.87|536.87|530.87|536.66|530.66|0
1621361430000|2021-05-18 18:10:30|536.93|530.93|536.92|530.92|536.93|530.93|536.92|530.92|0
1621361450000|2021-05-18 18:10:50|536.97|530.97|537.04|531.04|537.04|531.04|536.97|530.97|0
1621361460000|2021-05-18 18:11:00|537.14|531.14|537.14|531.14|537.14|531.14|537.13|531.13|0
1621361470000|2021-05-18 18:11:10|537.13|531.13|537.04|531.04|537.13|531.13|537.04|531.04|0
1621361480000|2021-05-18 18:11:20|537.14|531.14|537.08|531.08|537.17|531.17|537.07|531.07|0
1621361490000|2021-05-18 18:11:30|537.03|531.03|537.03|531.03|537.03|531.03|537.02|531.02|0
1621361500000|2021-05-18 18:11:40|537.02|531.02|537.14|531.14|537.14|531.14|537.02|531.02|0
1621361510000|2021-05-18 18:11:50|537.13|531.13|537.14|531.14|537.14|531.14|537.13|531.13|0
1621361540000|2021-05-18 18:12:20|537.07|531.07|537.14|531.14|537.14|531.14|537.07|531.07|0
1621361550000|2021-05-18 18:12:30|537.26|531.26|537.34|531.34|537.37|531.37|537.26|531.26|0
1621361570000|2021-05-18 18:12:50|537.31|531.31|537.32|531.32|537.32|531.32|537.31|531.31|0
1621361580000|2021-05-18 18:13:00|537.41|531.41|537.49|531.49|537.49|531.49|537.41|531.41|0
1621361590000|2021-05-18 18:13:10|537.5|531.5|537.4|531.4|537.51|531.51|537.4|531.4|0
1621361600000|2021-05-18 18:13:20|537.39|531.39|537.32|531.32|537.39|531.39|537.32|531.32|0
1621361610000|2021-05-18 18:13:30|537.29|531.29|537.29|531.29|537.29|531.29|537.29|531.29|0
1621361620000|2021-05-18 18:13:40|537.3|531.3|537.56|531.56|537.56|531.56|537.3|531.3|0
1621361630000|2021-05-18 18:13:50|537.57|531.57|537.65|531.65|537.66|531.66|537.57|531.57|0
1621361640000|2021-05-18 18:14:00|537.66|531.66|537.71|531.71|537.72|531.72|537.62|531.62|0
1621361650000|2021-05-18 18:14:10|537.7|531.7|537.67|531.67|537.7|531.7|537.67|531.67|0
1621361660000|2021-05-18 18:14:20|537.68|531.68|537.86|531.86|537.86|531.86|537.67|531.67|0
1621361670000|2021-05-18 18:14:30|537.95|531.95|537.95|531.95|537.95|531.95|537.95|531.95|0
1621361680000|2021-05-18 18:14:40|537.96|531.96|537.96|531.96|537.96|531.96|537.95|531.95|0
1621361690000|2021-05-18 18:14:50|537.99|531.99|537.99|531.99|537.99|531.99|537.99|531.99|0
1621361700000|2021-05-18 18:15:00|538|532|538.07|532.07|538.08|532.08|538|532|0
1621361710000|2021-05-18 18:15:10|538.06|532.06|538.19|532.19|538.19|532.19|538.06|532.06|0
1621361720000|2021-05-18 18:15:20|538.18|532.18|538.18|532.18|538.18|532.18|538.18|532.18|0
1621361740000|2021-05-18 18:15:40|538.17|532.17|538.17|532.17|538.19|532.19|538.17|532.17|0
1621361760000|2021-05-18 18:16:00|538.18|532.18|538.39|532.39|538.39|532.39|538.18|532.18|0
1621361770000|2021-05-18 18:16:10|538.57|532.57|538.69|532.69|538.69|532.69|538.57|532.57|0
1621361780000|2021-05-18 18:16:20|538.7|532.7|539|533|539|533|538.69|532.69|0
1621361790000|2021-05-18 18:16:30|538.98|532.98|538.98|532.98|538.98|532.98|538.98|532.98|0
1621361800000|2021-05-18 18:16:40|539.02|533.02|539.11|533.11|539.11|533.11|539.02|533.02|0
1621361810000|2021-05-18 18:16:50|539.12|533.12|539.3|533.3|539.34|533.34|539.12|533.12|0
1621361830000|2021-05-18 18:17:10|539.31|533.31|539.18|533.18|539.31|533.31|539.18|533.18|0
1621361840000|2021-05-18 18:17:20|539.21|533.21|539.22|533.22|539.22|533.22|539.21|533.21|0
1621361850000|2021-05-18 18:17:30|539.24|533.24|539.19|533.19|539.24|533.24|539.17|533.17|0
1621361860000|2021-05-18 18:17:40|539.18|533.18|539.19|533.19|539.19|533.19|539.18|533.18|0
1621361870000|2021-05-18 18:17:50|539.18|533.18|539.2|533.2|539.2|533.2|539.18|533.18|0
1621361880000|2021-05-18 18:18:00|539.18|533.18|539.38|533.38|539.38|533.38|539.18|533.18|0
1621361890000|2021-05-18 18:18:10|539.39|533.39|539.41|533.41|539.41|533.41|539.39|533.39|0
1621361900000|2021-05-18 18:18:20|539.44|533.44|539.44|533.44|539.44|533.44|539.44|533.44|0
1621361910000|2021-05-18 18:18:30|539.45|533.45|539.56|533.56|539.56|533.56|539.45|533.45|0
1621361920000|2021-05-18 18:18:40|539.51|533.51|539.32|533.32|539.51|533.51|539.32|533.32|0
1621361930000|2021-05-18 18:18:50|539.29|533.29|539.29|533.29|539.29|533.29|539.29|533.29|0
1621361940000|2021-05-18 18:19:00|539.19|533.19|539.07|533.07|539.19|533.19|539.07|533.07|0
1621361950000|2021-05-18 18:19:10|539.05|533.05|539.05|533.05|539.05|533.05|539.05|533.05|0
1621361960000|2021-05-18 18:19:20|539.04|533.04|539.04|533.04|539.05|533.05|539.04|533.04|0
1621361970000|2021-05-18 18:19:30|539.03|533.03|538.81|532.81|539.03|533.03|538.8|532.8|0
1621361980000|2021-05-18 18:19:40|538.91|532.91|538.93|532.93|538.93|532.93|538.91|532.91|0
1621361990000|2021-05-18 18:19:50|538.92|532.92|538.87|532.87|538.92|532.92|538.86|532.86|0
1621362000000|2021-05-18 18:20:00|538.78|532.78|538.81|532.81|538.81|532.81|538.78|532.78|0
1621362010000|2021-05-18 18:20:10|539.02|533.02|539.12|533.12|539.12|533.12|539.02|533.02|0
1621362020000|2021-05-18 18:20:20|539.13|533.13|539.14|533.14|539.14|533.14|539.13|533.13|0
1621362030000|2021-05-18 18:20:30|539.2|533.2|539.27|533.27|539.29|533.29|539.2|533.2|0
1621362040000|2021-05-18 18:20:40|539.31|533.31|539.21|533.21|539.31|533.31|539.21|533.21|0
1621362050000|2021-05-18 18:20:50|539.2|533.2|539.17|533.17|539.21|533.21|539.17|533.17|0
1621362060000|2021-05-18 18:21:00|539.08|533.08|538.87|532.87|539.08|533.08|538.85|532.85|0
1621362070000|2021-05-18 18:21:10|538.84|532.84|538.88|532.88|538.88|532.88|538.84|532.84|0
1621362080000|2021-05-18 18:21:20|538.89|532.89|538.59|532.59|538.89|532.89|538.59|532.59|0
1621362090000|2021-05-18 18:21:30|538.52|532.52|538.42|532.42|538.52|532.52|538.42|532.42|0
1621362100000|2021-05-18 18:21:40|538.4|532.4|538.43|532.43|538.43|532.43|538.4|532.4|0
1621362110000|2021-05-18 18:21:50|538.59|532.59|538.57|532.57|538.6|532.6|538.57|532.57|0
1621362120000|2021-05-18 18:22:00|538.67|532.67|538.64|532.64|538.67|532.67|538.64|532.64|0
1621362130000|2021-05-18 18:22:10|538.63|532.63|538.66|532.66|538.66|532.66|538.63|532.63|0
1621362140000|2021-05-18 18:22:20|538.55|532.55|538.55|532.55|538.55|532.55|538.55|532.55|0
1621362150000|2021-05-18 18:22:30|538.76|532.76|538.76|532.76|538.76|532.76|538.76|532.76|0
1621362170000|2021-05-18 18:22:50|538.67|532.67|538.61|532.61|538.67|532.67|538.61|532.61|0
1621362180000|2021-05-18 18:23:00|538.64|532.64|538.75|532.75|538.75|532.75|538.64|532.64|0
1621362190000|2021-05-18 18:23:10|538.84|532.84|538.96|532.96|538.96|532.96|538.84|532.84|0
1621362200000|2021-05-18 18:23:20|538.87|532.87|538.87|532.87|538.87|532.87|538.87|532.87|0
1621362210000|2021-05-18 18:23:30|538.78|532.78|538.79|532.79|538.79|532.79|538.78|532.78|0
1621362220000|2021-05-18 18:23:40|538.75|532.75|538.75|532.75|538.75|532.75|538.75|532.75|0
1621362230000|2021-05-18 18:23:50|538.61|532.61|538.34|532.34|538.61|532.61|538.34|532.34|0
1621362240000|2021-05-18 18:24:00|538.24|532.24|538.16|532.16|538.25|532.25|538.16|532.16|0
1621362250000|2021-05-18 18:24:10|538.07|532.07|538.09|532.09|538.09|532.09|538.07|532.07|0
1621362260000|2021-05-18 18:24:20|538.12|532.12|538.12|532.12|538.12|532.12|538.12|532.12|0
1621362270000|2021-05-18 18:24:30|538.08|532.08|538.17|532.17|538.17|532.17|538.08|532.08|0
1621362280000|2021-05-18 18:24:40|538.14|532.14|538.14|532.14|538.14|532.14|538.14|532.14|0
1621362310000|2021-05-18 18:25:10|538.11|532.11|537.97|531.97|538.13|532.13|537.97|531.97|0
1621362320000|2021-05-18 18:25:20|538.07|532.07|538.17|532.17|538.17|532.17|538.07|532.07|0
1621362330000|2021-05-18 18:25:30|538.18|532.18|538.14|532.14|538.18|532.18|538.14|532.14|0
1621362340000|2021-05-18 18:25:40|538.11|532.11|538.11|532.11|538.12|532.12|538.11|532.11|0
1621362350000|2021-05-18 18:25:50|538.1|532.1|538.11|532.11|538.11|532.11|538.1|532.1|0
1621362360000|2021-05-18 18:26:00|538.24|532.24|538.47|532.47|538.47|532.47|538.24|532.24|0
1621362370000|2021-05-18 18:26:10|538.45|532.45|538.45|532.45|538.45|532.45|538.45|532.45|0
1621362380000|2021-05-18 18:26:20|538.47|532.47|538.47|532.47|538.47|532.47|538.47|532.47|0
1621362390000|2021-05-18 18:26:30|538.48|532.48|538.48|532.48|538.48|532.48|538.48|532.48|0
1621362400000|2021-05-18 18:26:40|538.51|532.51|538.53|532.53|538.53|532.53|538.51|532.51|0
1621362410000|2021-05-18 18:26:50|538.54|532.54|538.26|532.26|538.54|532.54|538.26|532.26|0
1621362420000|2021-05-18 18:27:00|538.25|532.25|538.51|532.51|538.51|532.51|538.23|532.23|0
1621362430000|2021-05-18 18:27:10|538.43|532.43|538.4|532.4|538.43|532.43|538.37|532.37|0
1621362440000|2021-05-18 18:27:20|538.42|532.42|538.43|532.43|538.43|532.43|538.42|532.42|0
1621362450000|2021-05-18 18:27:30|538.45|532.45|538.47|532.47|538.47|532.47|538.44|532.44|0
1621362460000|2021-05-18 18:27:40|538.46|532.46|538.46|532.46|538.47|532.47|538.46|532.46|0
1621362470000|2021-05-18 18:27:50|538.47|532.47|538.56|532.56|538.56|532.56|538.46|532.46|0
1621362480000|2021-05-18 18:28:00|538.57|532.57|538.59|532.59|538.59|532.59|538.56|532.56|0
1621362490000|2021-05-18 18:28:10|538.67|532.67|538.7|532.7|538.7|532.7|538.65|532.65|0
1621362500000|2021-05-18 18:28:20|538.69|532.69|538.69|532.69|538.69|532.69|538.69|532.69|0
1621362510000|2021-05-18 18:28:30|538.67|532.67|538.67|532.67|538.67|532.67|538.67|532.67|0
1621362520000|2021-05-18 18:28:40|538.66|532.66|538.66|532.66|538.66|532.66|538.66|532.66|0
1621362530000|2021-05-18 18:28:50|538.67|532.67|538.54|532.54|538.67|532.67|538.53|532.53|0
1621362540000|2021-05-18 18:29:00|538.44|532.44|538.45|532.45|538.45|532.45|538.44|532.44|0
1621362550000|2021-05-18 18:29:10|538.2|532.2|538.01|532.01|538.2|532.2|538|532|0
1621362560000|2021-05-18 18:29:20|537.98|531.98|537.91|531.91|537.98|531.98|537.68|531.68|0
1621362570000|2021-05-18 18:29:30|537.87|531.87|537.88|531.88|537.88|531.88|537.87|531.87|0
1621362580000|2021-05-18 18:29:40|537.87|531.87|537.81|531.81|537.87|531.87|537.81|531.81|0
1621362590000|2021-05-18 18:29:50|537.73|531.73|537.73|531.73|537.73|531.73|537.73|531.73|0
1621362600000|2021-05-18 18:30:00|537.74|531.74|537.87|531.87|537.87|531.87|537.74|531.74|0
1621362610000|2021-05-18 18:30:10|537.9|531.9|538.03|532.03|538.03|532.03|537.9|531.9|0
1621362620000|2021-05-18 18:30:20|538.02|532.02|538|532|538.02|532.02|538|532|0
1621362630000|2021-05-18 18:30:30|538.09|532.09|538|532|538.09|532.09|538|532|0
1621362640000|2021-05-18 18:30:40|537.98|531.98|537.98|531.98|537.98|531.98|537.98|531.98|0
1621362650000|2021-05-18 18:30:50|538.02|532.02|538.33|532.33|538.33|532.33|538.02|532.02|0
1621362670000|2021-05-18 18:31:10|538.32|532.32|538.35|532.35|538.35|532.35|538.32|532.32|0
1621362680000|2021-05-18 18:31:20|538.16|532.16|538.28|532.28|538.28|532.28|538.16|532.16|0
1621362690000|2021-05-18 18:31:30|538.29|532.29|538.29|532.29|538.29|532.29|538.29|532.29|0
1621362700000|2021-05-18 18:31:40|538.28|532.28|538.17|532.17|538.29|532.29|538.17|532.17|0
1621362720000|2021-05-18 18:32:00|538.12|532.12|538.03|532.03|538.12|532.12|538.02|532.02|0
1621362730000|2021-05-18 18:32:10|537.99|531.99|537.81|531.81|537.99|531.99|537.8|531.8|0
1621362740000|2021-05-18 18:32:20|537.9|531.9|537.9|531.9|537.9|531.9|537.9|531.9|0
1621362750000|2021-05-18 18:32:30|537.86|531.86|537.78|531.78|537.86|531.86|537.77|531.77|0
1621362760000|2021-05-18 18:32:40|537.68|531.68|537.6|531.6|537.68|531.68|537.59|531.59|0
1621362770000|2021-05-18 18:32:50|537.46|531.46|537.46|531.46|537.46|531.46|537.46|531.46|0
1621362780000|2021-05-18 18:33:00|537.44|531.44|537.45|531.45|537.45|531.45|537.44|531.44|0
1621362790000|2021-05-18 18:33:10|537.33|531.33|537.15|531.15|537.33|531.33|537.14|531.14|0
1621362800000|2021-05-18 18:33:20|537.12|531.12|537.1|531.1|537.19|531.19|537.09|531.09|0
1621362810000|2021-05-18 18:33:30|537|531|536.91|530.91|537|531|536.91|530.91|0
1621362820000|2021-05-18 18:33:40|536.92|530.92|536.65|530.65|536.92|530.92|536.65|530.65|0
1621362830000|2021-05-18 18:33:50|536.61|530.61|536.69|530.69|536.69|530.69|536.61|530.61|0
1621362840000|2021-05-18 18:34:00|536.6|530.6|536.42|530.42|536.62|530.62|536.42|530.42|0
1621362850000|2021-05-18 18:34:10|536.43|530.43|536.33|530.33|536.43|530.43|536.33|530.33|0
1621362860000|2021-05-18 18:34:20|536.32|530.32|536.1|530.1|536.32|530.32|536.1|530.1|0
1621362870000|2021-05-18 18:34:30|536.08|530.08|536.16|530.16|536.16|530.16|536.08|530.08|0
1621362880000|2021-05-18 18:34:40|536.1|530.1|535.75|529.75|536.1|530.1|535.75|529.75|0
1621362890000|2021-05-18 18:34:50|535.48|529.48|535.45|529.45|535.48|529.48|535.38|529.38|0
1621362900000|2021-05-18 18:35:00|535.41|529.41|535.32|529.32|535.41|529.41|535.28|529.28|0
1621362910000|2021-05-18 18:35:10|535.26|529.26|535.39|529.39|535.39|529.39|535.17|529.17|0
1621362920000|2021-05-18 18:35:20|535.4|529.4|535.27|529.27|535.49|529.49|535.27|529.27|0
1621362930000|2021-05-18 18:35:30|535.31|529.31|535.18|529.18|535.31|529.31|535.18|529.18|0
1621362940000|2021-05-18 18:35:40|535.17|529.17|535.06|529.06|535.17|529.17|535.06|529.06|0
1621362950000|2021-05-18 18:35:50|535.05|529.05|534.88|528.88|535.05|529.05|534.85|528.85|0
1621362960000|2021-05-18 18:36:00|534.91|528.91|534.99|528.99|535|529|534.91|528.91|0
1621362970000|2021-05-18 18:36:10|535.01|529.01|534.9|528.9|535.01|529.01|534.9|528.9|0
1621362980000|2021-05-18 18:36:20|534.72|528.72|534.72|528.72|534.72|528.72|534.71|528.71|0
1621362990000|2021-05-18 18:36:30|534.75|528.75|534.74|528.74|534.75|528.75|534.74|528.74|0
1621363000000|2021-05-18 18:36:40|534.71|528.71|534.74|528.74|534.81|528.81|534.71|528.71|0
1621363010000|2021-05-18 18:36:50|534.64|528.64|534.61|528.61|534.64|528.64|534.61|528.61|0
1621363020000|2021-05-18 18:37:00|534.51|528.51|534.35|528.35|534.51|528.51|534.35|528.35|0
1621363030000|2021-05-18 18:37:10|534.34|528.34|534.32|528.32|534.34|528.34|534.32|528.32|0
1621363040000|2021-05-18 18:37:20|534.31|528.31|534.28|528.28|534.32|528.32|534.28|528.28|0
1621363050000|2021-05-18 18:37:30|534.19|528.19|534.16|528.16|534.19|528.19|534.14|528.14|0
1621363060000|2021-05-18 18:37:40|534.06|528.06|534.11|528.11|534.11|528.11|534.01|528.01|0
1621363070000|2021-05-18 18:37:50|534.13|528.13|534.11|528.11|534.14|528.14|534.1|528.1|0
1621363080000|2021-05-18 18:38:00|534.12|528.12|534.16|528.16|534.16|528.16|533.95|527.95|0
1621363090000|2021-05-18 18:38:10|534.33|528.33|534.38|528.38|534.38|528.38|534.33|528.33|0
1621363100000|2021-05-18 18:38:20|534.3|528.3|534.32|528.32|534.41|528.41|534.3|528.3|0
1621363110000|2021-05-18 18:38:30|534.28|528.28|534.11|528.11|534.33|528.33|534.11|528.11|0
1621363120000|2021-05-18 18:38:40|533.99|527.99|533.84|527.84|533.99|527.99|533.84|527.84|0
1621363130000|2021-05-18 18:38:50|533.88|527.88|533.84|527.84|533.88|527.88|533.75|527.75|0
1621363140000|2021-05-18 18:39:00|533.85|527.85|533.78|527.78|533.85|527.85|533.78|527.78|0
1621363150000|2021-05-18 18:39:10|533.77|527.77|533.43|527.43|533.78|527.78|533.43|527.43|0
1621363160000|2021-05-18 18:39:20|533.42|527.42|533.44|527.44|533.44|527.44|533.25|527.25|0
1621363170000|2021-05-18 18:39:30|533.42|527.42|533.47|527.47|533.47|527.47|533.42|527.42|0
1621363180000|2021-05-18 18:39:40|533.46|527.46|533.25|527.25|533.46|527.46|533.25|527.25|0
1621363190000|2021-05-18 18:39:50|533.26|527.26|533.06|527.06|533.26|527.26|533.06|527.06|0
1621363200000|2021-05-18 18:40:00|533.07|527.07|533.07|527.07|533.07|527.07|533.07|527.07|0
1621363210000|2021-05-18 18:40:10|532.97|526.97|532.88|526.88|532.98|526.98|532.88|526.88|0
1621363220000|2021-05-18 18:40:20|532.85|526.85|532.83|526.83|532.85|526.85|532.82|526.82|0
1621363230000|2021-05-18 18:40:30|532.87|526.87|532.79|526.79|532.87|526.87|532.79|526.79|0
1621363240000|2021-05-18 18:40:40|532.83|526.83|532.84|526.84|532.93|526.93|532.77|526.77|0
1621363250000|2021-05-18 18:40:50|532.81|526.81|532.81|526.81|532.81|526.81|532.81|526.81|0
1621363270000|2021-05-18 18:41:10|532.8|526.8|532.83|526.83|532.83|526.83|532.8|526.8|0
1621363280000|2021-05-18 18:41:20|532.84|526.84|532.85|526.85|532.93|526.93|532.84|526.84|0
1621363290000|2021-05-18 18:41:30|532.76|526.76|532.25|526.25|532.76|526.76|532.25|526.25|0
1621363300000|2021-05-18 18:41:40|532.22|526.22|532.1|526.1|532.22|526.22|532.1|526.1|0
1621363310000|2021-05-18 18:41:50|532.09|526.09|531.81|525.81|532.09|526.09|531.81|525.81|0
1621363320000|2021-05-18 18:42:00|531.8|525.8|531.4|525.4|531.8|525.8|531.4|525.4|0
1621363330000|2021-05-18 18:42:10|531.3|525.3|531.31|525.31|531.31|525.31|531.3|525.3|0
1621363340000|2021-05-18 18:42:20|531.22|525.22|531.2|525.2|531.22|525.22|531.2|525.2|0
1621363350000|2021-05-18 18:42:30|531.19|525.19|531.17|525.17|531.2|525.2|531.17|525.17|0
1621363360000|2021-05-18 18:42:40|531.12|525.12|530.87|524.87|531.12|525.12|530.87|524.87|0
1621363370000|2021-05-18 18:42:50|530.86|524.86|530.87|524.87|530.87|524.87|530.86|524.86|0
1621363380000|2021-05-18 18:43:00|530.86|524.86|530.96|524.96|530.96|524.96|530.86|524.86|0
1621363390000|2021-05-18 18:43:10|531.06|525.06|531.06|525.06|531.09|525.09|531.06|525.06|0
1621363400000|2021-05-18 18:43:20|530.96|524.96|530.97|524.97|530.97|524.97|530.96|524.96|0
1621363410000|2021-05-18 18:43:30|530.96|524.96|530.87|524.87|530.96|524.96|530.87|524.87|0
1621363420000|2021-05-18 18:43:40|530.85|524.85|530.81|524.81|530.85|524.85|530.81|524.81|0
1621363430000|2021-05-18 18:43:50|530.92|524.92|530.75|524.75|530.92|524.92|530.75|524.75|0
1621363440000|2021-05-18 18:44:00|530.76|524.76|530.72|524.72|530.76|524.76|530.72|524.72|0
1621363450000|2021-05-18 18:44:10|530.76|524.76|530.69|524.69|530.76|524.76|530.69|524.69|0
1621363460000|2021-05-18 18:44:20|530.75|524.75|530.82|524.82|530.82|524.82|530.75|524.75|0
1621363470000|2021-05-18 18:44:30|530.83|524.83|530.87|524.87|530.87|524.87|530.83|524.83|0
1621363480000|2021-05-18 18:44:40|530.86|524.86|531.32|525.32|531.32|525.32|530.86|524.86|0
1621363500000|2021-05-18 18:45:00|531.35|525.35|531.34|525.34|531.35|525.35|531.34|525.34|0
1621363510000|2021-05-18 18:45:10|531.35|525.35|531.18|525.18|531.35|525.35|531.18|525.18|0
1621363520000|2021-05-18 18:45:20|531.1|525.1|530.9|524.9|531.11|525.11|530.9|524.9|0
1621363530000|2021-05-18 18:45:30|530.86|524.86|530.88|524.88|530.88|524.88|530.86|524.86|0
1621363540000|2021-05-18 18:45:40|530.98|524.98|530.87|524.87|530.98|524.98|530.87|524.87|0
1621363550000|2021-05-18 18:45:50|530.89|524.89|530.89|524.89|530.99|524.99|530.89|524.89|0
1621363560000|2021-05-18 18:46:00|530.82|524.82|530.82|524.82|530.82|524.82|530.72|524.72|0
1621363570000|2021-05-18 18:46:10|530.83|524.83|530.82|524.82|530.83|524.83|530.77|524.77|0
1621363580000|2021-05-18 18:46:20|530.88|524.88|530.78|524.78|530.88|524.88|530.78|524.78|0
1621363590000|2021-05-18 18:46:30|530.82|524.82|530.9|524.9|530.91|524.91|530.82|524.82|0
1621363600000|2021-05-18 18:46:40|530.81|524.81|530.81|524.81|530.81|524.81|530.81|524.81|0
1621363610000|2021-05-18 18:46:50|530.78|524.78|530.76|524.76|530.78|524.78|530.73|524.73|0
1621363630000|2021-05-18 18:47:10|530.73|524.73|530.68|524.68|530.82|524.82|530.68|524.68|0
1621363640000|2021-05-18 18:47:20|530.09|524.09|529.95|523.95|530.09|524.09|529.95|523.95|0
1621363650000|2021-05-18 18:47:30|530.07|524.07|530.07|524.07|530.07|524.07|530.07|524.07|0
1621363660000|2021-05-18 18:47:40|530.08|524.08|530.07|524.07|530.08|524.08|530.07|524.07|0
1621363670000|2021-05-18 18:47:50|529.76|523.76|530.28|524.28|530.28|524.28|529.74|523.74|0
1621363680000|2021-05-18 18:48:00|530.29|524.29|530.29|524.29|530.29|524.29|530.29|524.29|0
1621363690000|2021-05-18 18:48:10|530.26|524.26|530.51|524.51|530.6|524.6|530.26|524.26|0
1621363700000|2021-05-18 18:48:20|530.49|524.49|530.46|524.46|530.49|524.49|530.4|524.4|0
1621363710000|2021-05-18 18:48:30|530.47|524.47|530.56|524.56|530.57|524.57|530.47|524.47|0
1621363720000|2021-05-18 18:48:40|530.5|524.5|530.61|524.61|530.61|524.61|530.5|524.5|0
1621363730000|2021-05-18 18:48:50|530.59|524.59|530.6|524.6|530.61|524.61|530.59|524.59|0
1621363740000|2021-05-18 18:49:00|530.59|524.59|530.5|524.5|530.59|524.59|530.5|524.5|0
1621363750000|2021-05-18 18:49:10|530.49|524.49|530.39|524.39|530.49|524.49|530.39|524.39|0
1621363760000|2021-05-18 18:49:20|530.42|524.42|530.27|524.27|530.42|524.42|530.27|524.27|0
1621363770000|2021-05-18 18:49:30|530.25|524.25|530.27|524.27|530.27|524.27|530.23|524.23|0
1621363780000|2021-05-18 18:49:40|530.3|524.3|530.19|524.19|530.3|524.3|530|524|0
1621363790000|2021-05-18 18:49:50|530.28|524.28|530.44|524.44|530.44|524.44|530.28|524.28|0
1621363800000|2021-05-18 18:50:00|530.43|524.43|530.41|524.41|530.43|524.43|530.41|524.41|0
1621363810000|2021-05-18 18:50:10|530.42|524.42|530.26|524.26|530.42|524.42|530.26|524.26|0
1621363820000|2021-05-18 18:50:20|530.28|524.28|530.59|524.59|530.59|524.59|530.28|524.28|0
1621363830000|2021-05-18 18:50:30|530.58|524.58|530.72|524.72|530.72|524.72|530.56|524.56|0
1621363840000|2021-05-18 18:50:40|530.81|524.81|530.81|524.81|530.81|524.81|530.81|524.81|0
1621363850000|2021-05-18 18:50:50|530.83|524.83|530.84|524.84|530.85|524.85|530.83|524.83|0
1621363860000|2021-05-18 18:51:00|530.94|524.94|530.98|524.98|530.99|524.99|530.93|524.93|0
1621363870000|2021-05-18 18:51:10|531.01|525.01|531.03|525.03|531.03|525.03|531.01|525.01|0
1621363880000|2021-05-18 18:51:20|531.06|525.06|531.07|525.07|531.07|525.07|531.06|525.06|0
1621363890000|2021-05-18 18:51:30|531.1|525.1|531.15|525.15|531.15|525.15|531.1|525.1|0
1621363900000|2021-05-18 18:51:40|531.13|525.13|531.09|525.09|531.18|525.18|531.09|525.09|0
1621363910000|2021-05-18 18:51:50|531.06|525.06|531.17|525.17|531.17|525.17|531.06|525.06|0
1621363920000|2021-05-18 18:52:00|531.14|525.14|531.14|525.14|531.14|525.14|531.14|525.14|0
1621363930000|2021-05-18 18:52:10|531.15|525.15|531.15|525.15|531.15|525.15|531.15|525.15|0
1621363940000|2021-05-18 18:52:20|531.42|525.42|531.42|525.42|531.42|525.42|531.42|525.42|0
1621363950000|2021-05-18 18:52:30|531.33|525.33|531.25|525.25|531.33|525.33|531.24|525.24|0
1621363970000|2021-05-18 18:52:50|531.18|525.18|531.13|525.13|531.18|525.18|531.13|525.13|0
1621363980000|2021-05-18 18:53:00|530.94|524.94|530.91|524.91|530.94|524.94|530.91|524.91|0
1621363990000|2021-05-18 18:53:10|530.82|524.82|530.78|524.78|530.82|524.82|530.78|524.78|0
1621364000000|2021-05-18 18:53:20|530.72|524.72|530.78|524.78|530.78|524.78|530.72|524.72|0
1621364010000|2021-05-18 18:53:30|530.71|524.71|530.91|524.91|530.91|524.91|530.69|524.69|0
1621364020000|2021-05-18 18:53:40|530.87|524.87|530.87|524.87|530.87|524.87|530.87|524.87|0
1621364030000|2021-05-18 18:53:50|530.88|524.88|530.87|524.87|530.88|524.88|530.87|524.87|0
1621364040000|2021-05-18 18:54:00|530.81|524.81|530.77|524.77|530.81|524.81|530.76|524.76|0
1621364050000|2021-05-18 18:54:10|530.7|524.7|530.7|524.7|530.7|524.7|530.69|524.69|0
1621364060000|2021-05-18 18:54:20|530.75|524.75|530.69|524.69|530.75|524.75|530.69|524.69|0
1621364070000|2021-05-18 18:54:30|530.81|524.81|530.83|524.83|530.92|524.92|530.81|524.81|0
1621364080000|2021-05-18 18:54:40|530.84|524.84|530.82|524.82|530.85|524.85|530.79|524.79|0
1621364090000|2021-05-18 18:54:50|530.81|524.81|530.82|524.82|530.82|524.82|530.81|524.81|0
1621364100000|2021-05-18 18:55:00|530.81|524.81|530.77|524.77|530.81|524.81|530.77|524.77|0
1621364110000|2021-05-18 18:55:10|530.78|524.78|530.5|524.5|530.78|524.78|530.5|524.5|0
1621364120000|2021-05-18 18:55:20|530.41|524.41|530.36|524.36|530.41|524.41|530.33|524.33|0
1621364130000|2021-05-18 18:55:30|530.37|524.37|530.52|524.52|530.52|524.52|530.37|524.37|0
1621364140000|2021-05-18 18:55:40|530.51|524.51|530.32|524.32|530.51|524.51|530.32|524.32|0
1621364150000|2021-05-18 18:55:50|530.33|524.33|530.54|524.54|530.54|524.54|530.33|524.33|0
1621364160000|2021-05-18 18:56:00|530.56|524.56|530.89|524.89|530.91|524.91|530.56|524.56|0
1621364170000|2021-05-18 18:56:10|530.91|524.91|530.92|524.92|530.92|524.92|530.91|524.91|0
1621364180000|2021-05-18 18:56:20|531.1|525.1|531.11|525.11|531.11|525.11|531.1|525.1|0
1621364190000|2021-05-18 18:56:30|531.13|525.13|531.23|525.23|531.23|525.23|531.13|525.13|0
1621364200000|2021-05-18 18:56:40|531.28|525.28|531.26|525.26|531.28|525.28|531.26|525.26|0
1621364210000|2021-05-18 18:56:50|531.27|525.27|531.18|525.18|531.27|525.27|531.18|525.18|0
1621364220000|2021-05-18 18:57:00|531.24|525.24|531.26|525.26|531.27|525.27|531.24|525.24|0
1621364230000|2021-05-18 18:57:10|531.27|525.27|531.37|525.37|531.37|525.37|531.27|525.27|0
1621364240000|2021-05-18 18:57:20|531.36|525.36|531.37|525.37|531.37|525.37|531.36|525.36|0
1621364250000|2021-05-18 18:57:30|531.39|525.39|531.43|525.43|531.43|525.43|531.39|525.39|0
1621364270000|2021-05-18 18:57:50|531.4|525.4|531.41|525.41|531.41|525.41|531.4|525.4|0
1621364290000|2021-05-18 18:58:10|531.5|525.5|531.56|525.56|531.56|525.56|531.5|525.5|0
1621364300000|2021-05-18 18:58:20|531.57|525.57|531.55|525.55|531.59|525.59|531.55|525.55|0
1621364310000|2021-05-18 18:58:30|531.46|525.46|531.42|525.42|531.46|525.46|531.42|525.42|0
1621364330000|2021-05-18 18:58:50|531.38|525.38|531.31|525.31|531.5|525.5|531.31|525.31|0
1621364340000|2021-05-18 18:59:00|531.3|525.3|531.17|525.17|531.3|525.3|531.17|525.17|0
1621364350000|2021-05-18 18:59:10|531.1|525.1|531.1|525.1|531.11|525.11|531.1|525.1|0
1621364360000|2021-05-18 18:59:20|531.11|525.11|531.15|525.15|531.15|525.15|531.1|525.1|0
1621364370000|2021-05-18 18:59:30|531.24|525.24|531.38|525.38|531.38|525.38|531.24|525.24|0
1621364380000|2021-05-18 18:59:40|531.37|525.37|531.38|525.38|531.38|525.38|531.37|525.37|0
1621364390000|2021-05-18 18:59:50|531.4|525.4|531.94|525.94|531.94|525.94|531.4|525.4|0
1621364400000|2021-05-18 19:00:00|531.85|525.85|531.87|525.87|531.88|525.88|531.85|525.85|0
1621364410000|2021-05-18 19:00:10|531.96|525.96|532|526|532|526|531.96|525.96|0
1621364420000|2021-05-18 19:00:20|531.97|525.97|532.08|526.08|532.08|526.08|531.96|525.96|0
1621364430000|2021-05-18 19:00:30|532.05|526.05|532.08|526.08|532.08|526.08|532.04|526.04|0
1621364440000|2021-05-18 19:00:40|531.99|525.99|531.99|525.99|532|526|531.99|525.99|0
1621364450000|2021-05-18 19:00:50|531.98|525.98|532.09|526.09|532.09|526.09|531.98|525.98|0
1621364460000|2021-05-18 19:01:00|532.08|526.08|532.09|526.09|532.09|526.09|532.08|526.08|0
1621364470000|2021-05-18 19:01:10|532.08|526.08|532.11|526.11|532.11|526.11|532.08|526.08|0
1621364480000|2021-05-18 19:01:20|532.12|526.12|532.14|526.14|532.14|526.14|532.12|526.12|0
1621364490000|2021-05-18 19:01:30|532.13|526.13|532.12|526.12|532.13|526.13|532.12|526.12|0
1621364500000|2021-05-18 19:01:40|532.13|526.13|532.26|526.26|532.26|526.26|532.13|526.13|0
1621364510000|2021-05-18 19:01:50|532.25|526.25|532.42|526.42|532.42|526.42|532.25|526.25|0
1621364520000|2021-05-18 19:02:00|532.52|526.52|532.61|526.61|532.61|526.61|532.49|526.49|0
1621364530000|2021-05-18 19:02:10|532.64|526.64|532.65|526.65|532.65|526.65|532.64|526.64|0
1621364540000|2021-05-18 19:02:20|532.62|526.62|532.63|526.63|532.63|526.63|532.62|526.62|0
1621364550000|2021-05-18 19:02:30|532.64|526.64|532.53|526.53|532.64|526.64|532.51|526.51|0
1621364560000|2021-05-18 19:02:40|532.54|526.54|532.54|526.54|532.54|526.54|532.54|526.54|0
1621364570000|2021-05-18 19:02:50|532.53|526.53|532.5|526.5|532.53|526.53|532.5|526.5|0
1621364580000|2021-05-18 19:03:00|532.49|526.49|532.49|526.49|532.49|526.49|532.49|526.49|0
1621364590000|2021-05-18 19:03:10|532.58|526.58|532.63|526.63|532.63|526.63|532.58|526.58|0
1621364600000|2021-05-18 19:03:20|532.62|526.62|532.63|526.63|532.65|526.65|532.62|526.62|0
1621364610000|2021-05-18 19:03:30|532.64|526.64|532.66|526.66|532.66|526.66|532.63|526.63|0
1621364620000|2021-05-18 19:03:40|532.63|526.63|532.63|526.63|532.63|526.63|532.63|526.63|0
1621364630000|2021-05-18 19:03:50|532.65|526.65|532.8|526.8|532.8|526.8|532.62|526.62|0
1621364640000|2021-05-18 19:04:00|532.77|526.77|532.66|526.66|532.77|526.77|532.65|526.65|0
1621364650000|2021-05-18 19:04:10|532.67|526.67|532.66|526.66|532.67|526.67|532.65|526.65|0
1621364670000|2021-05-18 19:04:30|532.69|526.69|532.69|526.69|532.69|526.69|532.69|526.69|0
1621364680000|2021-05-18 19:04:40|532.68|526.68|532.52|526.52|532.68|526.68|532.52|526.52|0
1621364690000|2021-05-18 19:04:50|532.59|526.59|532.62|526.62|532.62|526.62|532.59|526.59|0
1621364700000|2021-05-18 19:05:00|532.8|526.8|532.8|526.8|532.8|526.8|532.8|526.8|0
1621364710000|2021-05-18 19:05:10|532.84|526.84|533.1|527.1|533.1|527.1|532.83|526.83|0
1621364720000|2021-05-18 19:05:20|533.28|527.28|533.24|527.24|533.28|527.28|533.24|527.24|0
1621364730000|2021-05-18 19:05:30|533.23|527.23|533.13|527.13|533.23|527.23|533.13|527.13|0
1621364740000|2021-05-18 19:05:40|533.09|527.09|533.02|527.02|533.12|527.12|533.02|527.02|0
1621364750000|2021-05-18 19:05:50|533.03|527.03|533.03|527.03|533.05|527.05|533.02|527.02|0
1621364760000|2021-05-18 19:06:00|533.04|527.04|533.07|527.07|533.07|527.07|533.04|527.04|0
1621364770000|2021-05-18 19:06:10|533.06|527.06|533.06|527.06|533.06|527.06|533.06|527.06|0
1621364790000|2021-05-18 19:06:30|533.25|527.25|533.21|527.21|533.26|527.26|533.16|527.16|0
1621364800000|2021-05-18 19:06:40|533.1|527.1|533.1|527.1|533.1|527.1|533.1|527.1|0
1621364810000|2021-05-18 19:06:50|533.11|527.11|533.11|527.11|533.11|527.11|533.08|527.08|0
1621364820000|2021-05-18 19:07:00|533.1|527.1|533.1|527.1|533.11|527.11|533.1|527.1|0
1621364830000|2021-05-18 19:07:10|533.11|527.11|533.15|527.15|533.15|527.15|533.11|527.11|0
1621364840000|2021-05-18 19:07:20|533.14|527.14|533.14|527.14|533.14|527.14|533.14|527.14|0
1621364850000|2021-05-18 19:07:30|533.05|527.05|533.12|527.12|533.12|527.12|533.05|527.05|0
1621364860000|2021-05-18 19:07:40|533.13|527.13|533.11|527.11|533.13|527.13|533.11|527.11|0
1621364870000|2021-05-18 19:07:50|533.09|527.09|533.02|527.02|533.09|527.09|533.02|527.02|0
1621364880000|2021-05-18 19:08:00|533|527|532.95|526.95|533.02|527.02|532.93|526.93|0
1621364890000|2021-05-18 19:08:10|532.94|526.94|532.85|526.85|532.94|526.94|532.85|526.85|0
1621364900000|2021-05-18 19:08:20|532.83|526.83|532.84|526.84|532.84|526.84|532.83|526.83|0
1621364910000|2021-05-18 19:08:30|532.88|526.88|532.89|526.89|532.89|526.89|532.88|526.88|0
1621364930000|2021-05-18 19:08:50|532.98|526.98|532.98|526.98|532.99|526.99|532.98|526.98|0
1621364940000|2021-05-18 19:09:00|532.92|526.92|532.92|526.92|532.92|526.92|532.92|526.92|0
1621364950000|2021-05-18 19:09:10|533.01|527.01|533.02|527.02|533.02|527.02|533.01|527.01|0
1621364960000|2021-05-18 19:09:20|533.01|527.01|532.96|526.96|533.01|527.01|532.95|526.95|0
1621364970000|2021-05-18 19:09:30|532.99|526.99|532.96|526.96|532.99|526.99|532.94|526.94|0
1621364980000|2021-05-18 19:09:40|532.99|526.99|532.96|526.96|532.99|526.99|532.96|526.96|0
1621364990000|2021-05-18 19:09:50|532.97|526.97|532.97|526.97|532.98|526.98|532.97|526.97|0
1621365000000|2021-05-18 19:10:00|533.01|527.01|532.99|526.99|533.01|527.01|532.99|526.99|0
1621365010000|2021-05-18 19:10:10|533.01|527.01|533.01|527.01|533.01|527.01|533.01|527.01|0
1621365020000|2021-05-18 19:10:20|532.86|526.86|533.34|527.34|533.34|527.34|532.86|526.86|0
1621365030000|2021-05-18 19:10:30|533.35|527.35|533.34|527.34|533.35|527.35|533.34|527.34|0
1621365040000|2021-05-18 19:10:40|533.33|527.33|533.25|527.25|533.34|527.34|533.24|527.24|0
1621365050000|2021-05-18 19:10:50|533.13|527.13|532.96|526.96|533.13|527.13|532.95|526.95|0
1621365060000|2021-05-18 19:11:00|532.95|526.95|533.05|527.05|533.06|527.06|532.95|526.95|0
1621365070000|2021-05-18 19:11:10|533.02|527.02|533.02|527.02|533.02|527.02|533.02|527.02|0
1621365080000|2021-05-18 19:11:20|532.95|526.95|532.95|526.95|532.95|526.95|532.95|526.95|0
1621365090000|2021-05-18 19:11:30|532.92|526.92|532.79|526.79|532.92|526.92|532.79|526.79|0
1621365100000|2021-05-18 19:11:40|532.78|526.78|532.77|526.77|532.78|526.78|532.77|526.77|0
1621365110000|2021-05-18 19:11:50|532.58|526.58|532.58|526.58|532.59|526.59|532.58|526.58|0
1621365120000|2021-05-18 19:12:00|532.56|526.56|532.59|526.59|532.59|526.59|532.56|526.56|0
1621365130000|2021-05-18 19:12:10|532.56|526.56|532.58|526.58|532.58|526.58|532.56|526.56|0
1621365140000|2021-05-18 19:12:20|532.57|526.57|532.59|526.59|532.59|526.59|532.57|526.57|0
1621365150000|2021-05-18 19:12:30|532.58|526.58|532.6|526.6|532.6|526.6|532.57|526.57|0
1621365160000|2021-05-18 19:12:40|532.69|526.69|532.66|526.66|532.7|526.7|532.66|526.66|0
1621365170000|2021-05-18 19:12:50|532.62|526.62|532.62|526.62|532.62|526.62|532.62|526.62|0
1621365180000|2021-05-18 19:13:00|532.61|526.61|532.87|526.87|532.88|526.88|532.61|526.61|0
1621365190000|2021-05-18 19:13:10|532.89|526.89|532.88|526.88|532.9|526.9|532.88|526.88|0
1621365210000|2021-05-18 19:13:30|532.86|526.86|532.87|526.87|532.87|526.87|532.86|526.86|0
1621365220000|2021-05-18 19:13:40|532.89|526.89|532.89|526.89|532.89|526.89|532.89|526.89|0
1621365230000|2021-05-18 19:13:50|532.83|526.83|532.83|526.83|532.83|526.83|532.83|526.83|0
1621365240000|2021-05-18 19:14:00|532.64|526.64|532.63|526.63|532.64|526.64|532.63|526.63|0
1621365250000|2021-05-18 19:14:10|532.68|526.68|532.67|526.67|532.69|526.69|532.67|526.67|0
1621365260000|2021-05-18 19:14:20|532.66|526.66|532.37|526.37|532.66|526.66|532.37|526.37|0
1621365270000|2021-05-18 19:14:30|532.36|526.36|532.1|526.1|532.36|526.36|532.09|526.09|0
1621365280000|2021-05-18 19:14:40|532.13|526.13|532.13|526.13|532.13|526.13|532.13|526.13|0
1621365290000|2021-05-18 19:14:50|532.12|526.12|532.12|526.12|532.12|526.12|532.02|526.02|0
1621365300000|2021-05-18 19:15:00|532.14|526.14|532.15|526.15|532.16|526.16|532.14|526.14|0
1621365310000|2021-05-18 19:15:10|532.11|526.11|532.12|526.12|532.12|526.12|532.11|526.11|0
1621365320000|2021-05-18 19:15:20|532.1|526.1|532.14|526.14|532.14|526.14|532.1|526.1|0
1621365330000|2021-05-18 19:15:30|532.12|526.12|532.12|526.12|532.12|526.12|532.12|526.12|0
1621365340000|2021-05-18 19:15:40|532.14|526.14|532.14|526.14|532.14|526.14|532.14|526.14|0
1621365350000|2021-05-18 19:15:50|532.23|526.23|532.31|526.31|532.32|526.32|532.23|526.23|0
1621365370000|2021-05-18 19:16:10|532.4|526.4|532.49|526.49|532.49|526.49|532.4|526.4|0
1621365380000|2021-05-18 19:16:20|532.46|526.46|532.53|526.53|532.55|526.55|532.46|526.46|0
1621365390000|2021-05-18 19:16:30|532.54|526.54|532.75|526.75|532.75|526.75|532.53|526.53|0
1621365400000|2021-05-18 19:16:40|532.68|526.68|532.73|526.73|532.74|526.74|532.68|526.68|0
1621365410000|2021-05-18 19:16:50|532.67|526.67|532.67|526.67|532.67|526.67|532.67|526.67|0
1621365420000|2021-05-18 19:17:00|532.69|526.69|532.79|526.79|532.8|526.8|532.69|526.69|0
1621365430000|2021-05-18 19:17:10|532.78|526.78|532.79|526.79|532.79|526.79|532.78|526.78|0
1621365440000|2021-05-18 19:17:20|532.78|526.78|532.66|526.66|532.78|526.78|532.66|526.66|0
1621365460000|2021-05-18 19:17:40|532.57|526.57|532.54|526.54|532.58|526.58|532.54|526.54|0
1621365470000|2021-05-18 19:17:50|532.53|526.53|532.49|526.49|532.53|526.53|532.49|526.49|0
1621365480000|2021-05-18 19:18:00|532.51|526.51|532.42|526.42|532.51|526.51|532.41|526.41|0
1621365490000|2021-05-18 19:18:10|532.4|526.4|532.43|526.43|532.43|526.43|532.4|526.4|0
1621365500000|2021-05-18 19:18:20|532.51|526.51|532.54|526.54|532.54|526.54|532.51|526.51|0
1621365510000|2021-05-18 19:18:30|532.61|526.61|532.66|526.66|532.66|526.66|532.61|526.61|0
1621365520000|2021-05-18 19:18:40|532.75|526.75|532.76|526.76|532.76|526.76|532.75|526.75|0
1621365530000|2021-05-18 19:18:50|532.77|526.77|532.77|526.77|532.77|526.77|532.77|526.77|0
1621365540000|2021-05-18 19:19:00|532.78|526.78|532.75|526.75|532.78|526.78|532.75|526.75|0
1621365550000|2021-05-18 19:19:10|532.78|526.78|532.78|526.78|532.78|526.78|532.78|526.78|0
1621365580000|2021-05-18 19:19:40|532.79|526.79|532.77|526.77|532.79|526.79|532.77|526.77|0
1621365590000|2021-05-18 19:19:50|532.79|526.79|532.79|526.79|532.8|526.8|532.77|526.77|0
1621365600000|2021-05-18 19:20:00|532.84|526.84|532.98|526.98|532.98|526.98|532.84|526.84|0
1621365610000|2021-05-18 19:20:10|532.99|526.99|533|527|533.01|527.01|532.99|526.99|0
1621365620000|2021-05-18 19:20:20|532.99|526.99|532.87|526.87|533.02|527.02|532.87|526.87|0
1621365630000|2021-05-18 19:20:30|532.86|526.86|532.77|526.77|532.87|526.87|532.77|526.77|0
1621365640000|2021-05-18 19:20:40|532.84|526.84|532.8|526.8|532.84|526.84|532.8|526.8|0
1621365650000|2021-05-18 19:20:50|532.81|526.81|532.84|526.84|532.84|526.84|532.8|526.8|0
1621365660000|2021-05-18 19:21:00|532.85|526.85|532.88|526.88|532.88|526.88|532.82|526.82|0
1621365670000|2021-05-18 19:21:10|532.87|526.87|532.94|526.94|532.94|526.94|532.87|526.87|0
1621365680000|2021-05-18 19:21:20|532.93|526.93|532.9|526.9|532.94|526.94|532.9|526.9|0
1621365690000|2021-05-18 19:21:30|532.83|526.83|532.83|526.83|532.83|526.83|532.82|526.82|0
1621365700000|2021-05-18 19:21:40|532.72|526.72|532.72|526.72|532.72|526.72|532.72|526.72|0
1621365710000|2021-05-18 19:21:50|532.71|526.71|532.74|526.74|532.74|526.74|532.71|526.71|0
1621365720000|2021-05-18 19:22:00|532.78|526.78|533.02|527.02|533.02|527.02|532.77|526.77|0
1621365730000|2021-05-18 19:22:10|532.96|526.96|532.96|526.96|532.96|526.96|532.96|526.96|0
1621365740000|2021-05-18 19:22:20|533.06|527.06|533.01|527.01|533.11|527.11|533.01|527.01|0
1621365750000|2021-05-18 19:22:30|532.92|526.92|532.92|526.92|532.92|526.92|532.92|526.92|0
1621365760000|2021-05-18 19:22:40|532.82|526.82|532.82|526.82|532.82|526.82|532.82|526.82|0
1621365770000|2021-05-18 19:22:50|532.76|526.76|532.76|526.76|532.76|526.76|532.76|526.76|0
1621365780000|2021-05-18 19:23:00|532.79|526.79|532.88|526.88|532.88|526.88|532.79|526.79|0
1621365790000|2021-05-18 19:23:10|532.98|526.98|532.94|526.94|532.98|526.98|532.94|526.94|0
1621365800000|2021-05-18 19:23:20|532.95|526.95|532.76|526.76|532.95|526.95|532.76|526.76|0
1621365810000|2021-05-18 19:23:30|532.78|526.78|532.83|526.83|532.84|526.84|532.75|526.75|0
1621365820000|2021-05-18 19:23:40|532.86|526.86|533.01|527.01|533.01|527.01|532.86|526.86|0
1621365830000|2021-05-18 19:23:50|532.99|526.99|532.99|526.99|532.99|526.99|532.98|526.98|0
1621365840000|2021-05-18 19:24:00|532.96|526.96|533.34|527.34|533.34|527.34|532.96|526.96|0
1621365850000|2021-05-18 19:24:10|533.43|527.43|533.51|527.51|533.51|527.51|533.43|527.43|0
1621365860000|2021-05-18 19:24:20|533.52|527.52|533.52|527.52|533.52|527.52|533.52|527.52|0
1621365870000|2021-05-18 19:24:30|533.51|527.51|533.62|527.62|533.62|527.62|533.51|527.51|0
1621365880000|2021-05-18 19:24:40|533.63|527.63|533.63|527.63|533.63|527.63|533.63|527.63|0
1621365890000|2021-05-18 19:24:50|533.6|527.6|533.6|527.6|533.6|527.6|533.6|527.6|0
1621365900000|2021-05-18 19:25:00|533.62|527.62|534|528|534|528|533.62|527.62|0
1621365910000|2021-05-18 19:25:10|533.86|527.86|533.94|527.94|533.95|527.95|533.86|527.86|0
1621365920000|2021-05-18 19:25:20|533.91|527.91|534.13|528.13|534.13|528.13|533.91|527.91|0
1621365930000|2021-05-18 19:25:30|534.14|528.14|534.12|528.12|534.14|528.14|534.12|528.12|0
1621365940000|2021-05-18 19:25:40|534.14|528.14|534.12|528.12|534.14|528.14|534.12|528.12|0
1621365950000|2021-05-18 19:25:50|534.13|528.13|534.03|528.03|534.13|528.13|534.03|528.03|0
1621365960000|2021-05-18 19:26:00|534.04|528.04|534.08|528.08|534.11|528.11|534.04|528.04|0
1621365970000|2021-05-18 19:26:10|534.07|528.07|534.03|528.03|534.12|528.12|534.02|528.02|0
1621365980000|2021-05-18 19:26:20|534.02|528.02|533.89|527.89|534.03|528.03|533.89|527.89|0
1621365990000|2021-05-18 19:26:30|533.79|527.79|534.01|528.01|534.01|528.01|533.79|527.79|0
1621366000000|2021-05-18 19:26:40|534.04|528.04|534.04|528.04|534.04|528.04|534.03|528.03|0
1621366010000|2021-05-18 19:26:50|534.05|528.05|534.14|528.14|534.14|528.14|534.03|528.03|0
1621366020000|2021-05-18 19:27:00|534.13|528.13|534.11|528.11|534.14|528.14|534.11|528.11|0
1621366030000|2021-05-18 19:27:10|534.12|528.12|534.11|528.11|534.12|528.12|534.08|528.08|0
1621366040000|2021-05-18 19:27:20|534.14|528.14|534.14|528.14|534.14|528.14|534.14|528.14|0
1621366050000|2021-05-18 19:27:30|534.13|528.13|534.04|528.04|534.13|528.13|534.04|528.04|0
1621366070000|2021-05-18 19:27:50|534.06|528.06|533.97|527.97|534.06|528.06|533.97|527.97|0
1621366080000|2021-05-18 19:28:00|534|528|533.95|527.95|534|528|533.95|527.95|0
1621366090000|2021-05-18 19:28:10|533.92|527.92|533.92|527.92|533.92|527.92|533.92|527.92|0
1621366100000|2021-05-18 19:28:20|533.93|527.93|533.95|527.95|533.96|527.96|533.92|527.92|0
1621366120000|2021-05-18 19:28:40|533.96|527.96|533.96|527.96|533.96|527.96|533.95|527.95|0
1621366130000|2021-05-18 19:28:50|533.9|527.9|533.88|527.88|533.9|527.9|533.88|527.88|0
1621366140000|2021-05-18 19:29:00|533.97|527.97|533.97|527.97|533.98|527.98|533.97|527.97|0
1621366150000|2021-05-18 19:29:10|534|528|533.99|527.99|534|528|533.99|527.99|0
1621366160000|2021-05-18 19:29:20|534.02|528.02|533.99|527.99|534.02|528.02|533.99|527.99|0
1621366170000|2021-05-18 19:29:30|534.02|528.02|534.02|528.02|534.02|528.02|534.02|528.02|0
1621366180000|2021-05-18 19:29:40|534.03|528.03|534.01|528.01|534.03|528.03|534.01|528.01|0
1621366200000|2021-05-18 19:30:00|534.2|528.2|534.23|528.23|534.29|528.29|534.2|528.2|0
1621366210000|2021-05-18 19:30:10|534.22|528.22|534.21|528.21|534.22|528.22|534.21|528.21|0
1621366230000|2021-05-18 19:30:30|534.27|528.27|534.57|528.57|534.58|528.58|534.27|528.27|0
1621366240000|2021-05-18 19:30:40|534.58|528.58|534.73|528.73|534.73|528.73|534.58|528.58|0
1621366260000|2021-05-18 19:31:00|534.76|528.76|534.83|528.83|534.83|528.83|534.76|528.76|0
1621366270000|2021-05-18 19:31:10|535.02|529.02|535.04|529.04|535.04|529.04|535.01|529.01|0
1621366280000|2021-05-18 19:31:20|535.03|529.03|534.95|528.95|535.06|529.06|534.95|528.95|0
1621366290000|2021-05-18 19:31:30|534.99|528.99|534.99|528.99|534.99|528.99|534.99|528.99|0
1621366300000|2021-05-18 19:31:40|534.96|528.96|534.87|528.87|534.96|528.96|534.86|528.86|0
1621366310000|2021-05-18 19:31:50|534.89|528.89|534.89|528.89|534.9|528.9|534.89|528.89|0
1621366320000|2021-05-18 19:32:00|534.86|528.86|534.87|528.87|534.87|528.87|534.86|528.86|0
1621366330000|2021-05-18 19:32:10|534.86|528.86|534.72|528.72|534.86|528.86|534.68|528.68|0
1621366340000|2021-05-18 19:32:20|534.75|528.75|534.82|528.82|534.82|528.82|534.73|528.73|0
1621366360000|2021-05-18 19:32:40|534.78|528.78|534.68|528.68|534.78|528.78|534.68|528.68|0
1621366370000|2021-05-18 19:32:50|534.69|528.69|534.7|528.7|534.7|528.7|534.69|528.69|0
1621366380000|2021-05-18 19:33:00|534.76|528.76|534.76|528.76|534.76|528.76|534.76|528.76|0
1621366390000|2021-05-18 19:33:10|534.83|528.83|534.87|528.87|534.88|528.88|534.83|528.83|0
1621366400000|2021-05-18 19:33:20|534.86|528.86|534.88|528.88|534.88|528.88|534.86|528.86|0
1621366410000|2021-05-18 19:33:30|534.78|528.78|534.69|528.69|534.78|528.78|534.69|528.69|0
1621366420000|2021-05-18 19:33:40|534.72|528.72|534.72|528.72|534.72|528.72|534.72|528.72|0
1621366430000|2021-05-18 19:33:50|534.71|528.71|534.81|528.81|534.81|528.81|534.71|528.71|0
1621366440000|2021-05-18 19:34:00|534.91|528.91|534.82|528.82|534.91|528.91|534.81|528.81|0
1621366450000|2021-05-18 19:34:10|534.84|528.84|534.91|528.91|534.93|528.93|534.84|528.84|0
1621366460000|2021-05-18 19:34:20|534.93|528.93|534.93|528.93|534.93|528.93|534.93|528.93|0
1621366470000|2021-05-18 19:34:30|534.92|528.92|534.93|528.93|534.93|528.93|534.92|528.92|0
1621366480000|2021-05-18 19:34:40|534.92|528.92|534.99|528.99|534.99|528.99|534.92|528.92|0
1621366490000|2021-05-18 19:34:50|535.03|529.03|535.04|529.04|535.04|529.04|535.03|529.03|0
1621366500000|2021-05-18 19:35:00|535.05|529.05|535.17|529.17|535.17|529.17|535.05|529.05|0
1621366510000|2021-05-18 19:35:10|535.18|529.18|535.19|529.19|535.19|529.19|535.18|529.18|0
1621366520000|2021-05-18 19:35:20|535.18|529.18|535.2|529.2|535.2|529.2|535.18|529.18|0
1621366530000|2021-05-18 19:35:30|535.22|529.22|535.29|529.29|535.29|529.29|535.22|529.22|0
1621366540000|2021-05-18 19:35:40|535.32|529.32|535.35|529.35|535.36|529.36|535.32|529.32|0
1621366550000|2021-05-18 19:35:50|535.26|529.26|535.19|529.19|535.26|529.26|535.19|529.19|0
1621366560000|2021-05-18 19:36:00|535.12|529.12|535.41|529.41|535.41|529.41|535.12|529.12|0
1621366570000|2021-05-18 19:36:10|535.4|529.4|535.26|529.26|535.4|529.4|535.26|529.26|0
1621366580000|2021-05-18 19:36:20|535.25|529.25|535.07|529.07|535.25|529.25|535.07|529.07|0
1621366590000|2021-05-18 19:36:30|535.08|529.08|535.1|529.1|535.16|529.16|535.08|529.08|0
1621366600000|2021-05-18 19:36:40|535.09|529.09|535.09|529.09|535.11|529.11|535.09|529.09|0
1621366610000|2021-05-18 19:36:50|535.06|529.06|534.99|528.99|535.09|529.09|534.99|528.99|0
1621366620000|2021-05-18 19:37:00|535.08|529.08|535.08|529.08|535.08|529.08|535.08|529.08|0
1621366630000|2021-05-18 19:37:10|535.05|529.05|534.85|528.85|535.05|529.05|534.85|528.85|0
1621366640000|2021-05-18 19:37:20|534.86|528.86|534.88|528.88|534.89|528.89|534.86|528.86|0
1621366650000|2021-05-18 19:37:30|534.89|528.89|534.87|528.87|534.89|528.89|534.87|528.87|0
1621366660000|2021-05-18 19:37:40|534.6|528.6|534.42|528.42|534.6|528.6|534.42|528.42|0
1621366670000|2021-05-18 19:37:50|534.41|528.41|534.3|528.3|534.41|528.41|534.3|528.3|0
1621366680000|2021-05-18 19:38:00|534.2|528.2|534.11|528.11|534.22|528.22|534.11|528.11|0
1621366690000|2021-05-18 19:38:10|534.12|528.12|534.19|528.19|534.19|528.19|534.09|528.09|0
1621366700000|2021-05-18 19:38:20|534.28|528.28|534.33|528.33|534.33|528.33|534.28|528.28|0
1621366710000|2021-05-18 19:38:30|534.32|528.32|534.32|528.32|534.34|528.34|534.31|528.31|0
1621366720000|2021-05-18 19:38:40|534.47|528.47|534.63|528.63|534.63|528.63|534.44|528.44|0
1621366730000|2021-05-18 19:38:50|534.53|528.53|534.54|528.54|534.54|528.54|534.4|528.4|0
1621366740000|2021-05-18 19:39:00|534.64|528.64|534.86|528.86|534.86|528.86|534.64|528.64|0
1621366750000|2021-05-18 19:39:10|534.89|528.89|534.83|528.83|534.89|528.89|534.8|528.8|0
1621366760000|2021-05-18 19:39:20|534.78|528.78|534.81|528.81|534.81|528.81|534.78|528.78|0
1621366770000|2021-05-18 19:39:30|534.79|528.79|534.88|528.88|534.88|528.88|534.78|528.78|0
1621366780000|2021-05-18 19:39:40|534.87|528.87|534.83|528.83|534.93|528.93|534.83|528.83|0
1621366790000|2021-05-18 19:39:50|534.85|528.85|534.94|528.94|534.94|528.94|534.85|528.85|0
1621366800000|2021-05-18 19:40:00|535.11|529.11|535.18|529.18|535.18|529.18|535.11|529.11|0
1621366810000|2021-05-18 19:40:10|535.22|529.22|535.39|529.39|535.39|529.39|535.22|529.22|0
1621366820000|2021-05-18 19:40:20|535.36|529.36|535.35|529.35|535.37|529.37|535.35|529.35|0
1621366830000|2021-05-18 19:40:30|535.36|529.36|535.36|529.36|535.37|529.37|535.36|529.36|0
1621366840000|2021-05-18 19:40:40|535.46|529.46|535.46|529.46|535.46|529.46|535.46|529.46|0
1621366850000|2021-05-18 19:40:50|535.45|529.45|535.31|529.31|535.48|529.48|535.31|529.31|0
1621366860000|2021-05-18 19:41:00|535.35|529.35|535.34|529.34|535.36|529.36|535.34|529.34|0
1621366870000|2021-05-18 19:41:10|535.3|529.3|535.22|529.22|535.3|529.3|535.22|529.22|0
1621366880000|2021-05-18 19:41:20|535.19|529.19|535.19|529.19|535.19|529.19|535.19|529.19|0
1621366890000|2021-05-18 19:41:30|535.28|529.28|535.37|529.37|535.37|529.37|535.28|529.28|0
1621366900000|2021-05-18 19:41:40|535.4|529.4|535.4|529.4|535.43|529.43|535.37|529.37|0
1621366910000|2021-05-18 19:41:50|535.37|529.37|535.46|529.46|535.46|529.46|535.37|529.37|0
1621366920000|2021-05-18 19:42:00|535.47|529.47|535.46|529.46|535.57|529.57|535.46|529.46|0
1621366930000|2021-05-18 19:42:10|535.48|529.48|535.48|529.48|535.48|529.48|535.48|529.48|0
1621366940000|2021-05-18 19:42:20|535.47|529.47|535.47|529.47|535.47|529.47|535.47|529.47|0
1621366950000|2021-05-18 19:42:30|535.54|529.54|535.5|529.5|535.54|529.54|535.49|529.49|0
1621366970000|2021-05-18 19:42:50|535.48|529.48|535.59|529.59|535.59|529.59|535.48|529.48|0
1621366980000|2021-05-18 19:43:00|535.58|529.58|535.58|529.58|535.59|529.59|535.58|529.58|0
1621367000000|2021-05-18 19:43:20|535.59|529.59|535.59|529.59|535.59|529.59|535.59|529.59|0
1621367020000|2021-05-18 19:43:40|535.58|529.58|535.65|529.65|535.65|529.65|535.58|529.58|0
1621367030000|2021-05-18 19:43:50|535.66|529.66|535.63|529.63|535.66|529.66|535.63|529.63|0
1621367040000|2021-05-18 19:44:00|535.64|529.64|535.7|529.7|535.7|529.7|535.64|529.64|0
1621367050000|2021-05-18 19:44:10|535.69|529.69|535.7|529.7|535.7|529.7|535.69|529.69|0
1621367060000|2021-05-18 19:44:20|535.79|529.79|535.77|529.77|535.8|529.8|535.77|529.77|0
1621367070000|2021-05-18 19:44:30|535.81|529.81|535.81|529.81|535.81|529.81|535.81|529.81|0
1621367080000|2021-05-18 19:44:40|535.84|529.84|535.96|529.96|535.96|529.96|535.84|529.84|0
1621367090000|2021-05-18 19:44:50|535.94|529.94|535.95|529.95|535.95|529.95|535.94|529.94|0
1621367100000|2021-05-18 19:45:00|535.94|529.94|536.01|530.01|536.01|530.01|535.94|529.94|0
1621367110000|2021-05-18 19:45:10|536.02|530.02|536.01|530.01|536.02|530.02|536.01|530.01|0
1621367120000|2021-05-18 19:45:20|536.02|530.02|535.96|529.96|536.02|530.02|535.96|529.96|0
1621367140000|2021-05-18 19:45:40|535.98|529.98|535.98|529.98|535.98|529.98|535.98|529.98|0
1621367150000|2021-05-18 19:45:50|535.95|529.95|535.96|529.96|535.96|529.96|535.95|529.95|0
1621367160000|2021-05-18 19:46:00|535.97|529.97|535.88|529.88|536.04|530.04|535.88|529.88|0
1621367170000|2021-05-18 19:46:10|535.87|529.87|535.84|529.84|535.87|529.87|535.83|529.83|0
1621367180000|2021-05-18 19:46:20|535.75|529.75|535.75|529.75|535.75|529.75|535.74|529.74|0
1621367190000|2021-05-18 19:46:30|535.71|529.71|535.72|529.72|535.72|529.72|535.71|529.71|0
1621367200000|2021-05-18 19:46:40|535.71|529.71|535.71|529.71|535.74|529.74|535.7|529.7|0
1621367210000|2021-05-18 19:46:50|535.68|529.68|535.68|529.68|535.68|529.68|535.68|529.68|0
1621367220000|2021-05-18 19:47:00|535.69|529.69|535.62|529.62|535.69|529.69|535.59|529.59|0
1621367230000|2021-05-18 19:47:10|535.59|529.59|535.55|529.55|535.59|529.59|535.55|529.55|0
1621367240000|2021-05-18 19:47:20|535.46|529.46|535.49|529.49|535.49|529.49|535.46|529.46|0
1621367250000|2021-05-18 19:47:30|535.48|529.48|535.45|529.45|535.48|529.48|535.45|529.45|0
1621367260000|2021-05-18 19:47:40|535.41|529.41|535.36|529.36|535.41|529.41|535.35|529.35|0
1621367270000|2021-05-18 19:47:50|535.26|529.26|535.26|529.26|535.26|529.26|535.26|529.26|0
1621367280000|2021-05-18 19:48:00|535.23|529.23|535.16|529.16|535.23|529.23|535.16|529.16|0
1621367290000|2021-05-18 19:48:10|535.07|529.07|534.94|528.94|535.07|529.07|534.94|528.94|0
1621367300000|2021-05-18 19:48:20|534.93|528.93|534.93|528.93|534.94|528.94|534.93|528.93|0
1621367310000|2021-05-18 19:48:30|534.75|528.75|534.61|528.61|534.75|528.75|534.61|528.61|0
1621367320000|2021-05-18 19:48:40|534.55|528.55|534.58|528.58|534.64|528.64|534.55|528.55|0
1621367330000|2021-05-18 19:48:50|534.59|528.59|534.58|528.58|534.59|528.59|534.58|528.58|0
1621367340000|2021-05-18 19:49:00|534.56|528.56|534.46|528.46|534.56|528.56|534.46|528.46|0
1621367350000|2021-05-18 19:49:10|534.43|528.43|534.45|528.45|534.45|528.45|534.38|528.38|0
1621367360000|2021-05-18 19:49:20|534.44|528.44|534.53|528.53|534.55|528.55|534.44|528.44|0
1621367370000|2021-05-18 19:49:30|534.55|528.55|534.54|528.54|534.55|528.55|534.54|528.54|0
1621367380000|2021-05-18 19:49:40|534.53|528.53|534.57|528.57|534.57|528.57|534.52|528.52|0
1621367390000|2021-05-18 19:49:50|534.53|528.53|534.55|528.55|534.55|528.55|534.45|528.45|0
1621367400000|2021-05-18 19:50:00|534.53|528.53|534.31|528.31|534.53|528.53|534.3|528.3|0
1621367410000|2021-05-18 19:50:10|534.28|528.28|534.29|528.29|534.29|528.29|534.27|528.27|0
1621367420000|2021-05-18 19:50:20|534.22|528.22|533.99|527.99|534.22|528.22|533.99|527.99|0
1621367430000|2021-05-18 19:50:30|533.98|527.98|533.99|527.99|534|528|533.98|527.98|0
1621367440000|2021-05-18 19:50:40|533.9|527.9|533.9|527.9|533.9|527.9|533.9|527.9|0
1621367450000|2021-05-18 19:50:50|533.89|527.89|533.9|527.9|533.9|527.9|533.89|527.89|0
1621367460000|2021-05-18 19:51:00|533.91|527.91|533.68|527.68|533.91|527.91|533.68|527.68|0
1621367470000|2021-05-18 19:51:10|533.69|527.69|533.59|527.59|533.69|527.69|533.59|527.59|0
1621367480000|2021-05-18 19:51:20|533.6|527.6|533.46|527.46|533.6|527.6|533.46|527.46|0
1621367490000|2021-05-18 19:51:30|533.49|527.49|533.49|527.49|533.49|527.49|533.48|527.48|0
1621367500000|2021-05-18 19:51:40|533.62|527.62|533.62|527.62|533.62|527.62|533.62|527.62|0
1621367510000|2021-05-18 19:51:50|533.71|527.71|533.78|527.78|533.78|527.78|533.71|527.71|0
1621367520000|2021-05-18 19:52:00|533.79|527.79|533.77|527.77|533.79|527.79|533.77|527.77|0
1621367530000|2021-05-18 19:52:10|533.78|527.78|533.68|527.68|533.78|527.78|533.68|527.68|0
1621367540000|2021-05-18 19:52:20|533.67|527.67|533.73|527.73|533.73|527.73|533.67|527.67|0
1621367550000|2021-05-18 19:52:30|533.74|527.74|533.71|527.71|533.74|527.74|533.71|527.71|0
1621367560000|2021-05-18 19:52:40|533.7|527.7|533.68|527.68|533.7|527.7|533.67|527.67|0
1621367570000|2021-05-18 19:52:50|533.77|527.77|533.84|527.84|533.93|527.93|533.74|527.74|0
1621367580000|2021-05-18 19:53:00|533.96|527.96|533.72|527.72|533.96|527.96|533.72|527.72|0
1621367590000|2021-05-18 19:53:10|533.71|527.71|533.72|527.72|533.72|527.72|533.7|527.7|0
1621367600000|2021-05-18 19:53:20|533.68|527.68|533.7|527.7|533.7|527.7|533.68|527.68|0
1621367610000|2021-05-18 19:53:30|533.69|527.69|533.65|527.65|533.72|527.72|533.65|527.65|0
1621367620000|2021-05-18 19:53:40|533.63|527.63|533.62|527.62|533.64|527.64|533.62|527.62|0
1621367630000|2021-05-18 19:53:50|533.57|527.57|533.57|527.57|533.58|527.58|533.57|527.57|0
1621367640000|2021-05-18 19:54:00|533.58|527.58|533.64|527.64|533.67|527.67|533.58|527.58|0
1621367650000|2021-05-18 19:54:10|533.65|527.65|533.75|527.75|533.77|527.77|533.65|527.65|0
1621367660000|2021-05-18 19:54:20|533.74|527.74|533.74|527.74|533.77|527.77|533.72|527.72|0
1621367670000|2021-05-18 19:54:30|533.64|527.64|533.6|527.6|533.75|527.75|533.6|527.6|0
1621367680000|2021-05-18 19:54:40|533.63|527.63|533.39|527.39|533.69|527.69|533.39|527.39|0
1621367690000|2021-05-18 19:54:50|533.38|527.38|533.33|527.33|533.38|527.38|533.33|527.33|0
1621367700000|2021-05-18 19:55:00|533.43|527.43|533.37|527.37|533.44|527.44|533.36|527.36|0
1621367710000|2021-05-18 19:55:10|533.35|527.35|533.6|527.6|533.6|527.6|533.35|527.35|0
1621367720000|2021-05-18 19:55:20|533.64|527.64|533.68|527.68|533.7|527.7|533.64|527.64|0
1621367730000|2021-05-18 19:55:30|533.69|527.69|533.81|527.81|533.86|527.86|533.69|527.69|0
1621367740000|2021-05-18 19:55:40|533.74|527.74|533.64|527.64|533.74|527.74|533.62|527.62|0
1621367750000|2021-05-18 19:55:50|533.62|527.62|533.72|527.72|533.72|527.72|533.62|527.62|0
1621367760000|2021-05-18 19:56:00|533.7|527.7|533.55|527.55|533.7|527.7|533.55|527.55|0
1621367770000|2021-05-18 19:56:10|533.54|527.54|533.5|527.5|533.54|527.54|533.5|527.5|0
1621367780000|2021-05-18 19:56:20|533.4|527.4|533.3|527.3|533.4|527.4|533.3|527.3|0
1621367790000|2021-05-18 19:56:30|533.4|527.4|533.36|527.36|533.4|527.4|533.36|527.36|0
1621367800000|2021-05-18 19:56:40|533.38|527.38|533.33|527.33|533.38|527.38|533.33|527.33|0
1621367810000|2021-05-18 19:56:50|533.45|527.45|533.48|527.48|533.48|527.48|533.4|527.4|0
1621367820000|2021-05-18 19:57:00|533.49|527.49|533.64|527.64|533.64|527.64|533.49|527.49|0
1621367830000|2021-05-18 19:57:10|533.65|527.65|533.69|527.69|533.69|527.69|533.65|527.65|0
1621367840000|2021-05-18 19:57:20|533.72|527.72|533.79|527.79|533.8|527.8|533.72|527.72|0
1621367850000|2021-05-18 19:57:30|533.78|527.78|533.65|527.65|533.78|527.78|533.65|527.65|0
1621367860000|2021-05-18 19:57:40|533.66|527.66|533.55|527.55|533.74|527.74|533.55|527.55|0
1621367870000|2021-05-18 19:57:50|533.51|527.51|533.59|527.59|533.59|527.59|533.48|527.48|0
1621367880000|2021-05-18 19:58:00|533.58|527.58|533.64|527.64|533.64|527.64|533.57|527.57|0
1621367890000|2021-05-18 19:58:10|533.66|527.66|533.62|527.62|533.67|527.67|533.57|527.57|0
1621367900000|2021-05-18 19:58:20|533.63|527.63|533.62|527.62|533.65|527.65|533.62|527.62|0
1621367910000|2021-05-18 19:58:30|533.61|527.61|533.6|527.6|533.61|527.61|533.6|527.6|0
1621367920000|2021-05-18 19:58:40|533.62|527.62|533.41|527.41|533.62|527.62|533.39|527.39|0
1621367930000|2021-05-18 19:58:50|533.46|527.46|533.54|527.54|533.56|527.56|533.46|527.46|0
1621367940000|2021-05-18 19:59:00|533.53|527.53|533.36|527.36|533.53|527.53|533.36|527.36|0
1621367950000|2021-05-18 19:59:10|533.45|527.45|533.2|527.2|533.45|527.45|533.2|527.2|0
1621367960000|2021-05-18 19:59:20|533.19|527.19|533.12|527.12|533.25|527.25|533.12|527.12|0
1621367970000|2021-05-18 19:59:30|533.13|527.13|533.23|527.23|533.32|527.32|533.13|527.13|0
1621367980000|2021-05-18 19:59:40|533.26|527.26|532.99|526.99|533.26|527.26|532.96|526.96|0
1621367990000|2021-05-18 19:59:50|532.98|526.98|532.93|526.93|533.02|527.02|532.9|526.9|0
1621431190000|2021-05-19 13:33:10|519.93|513.93|518.79|512.79|519.94|513.94|518.79|512.79|0
1621431200000|2021-05-19 13:33:20|519.4|513.4|520.31|514.31|520.31|514.31|519.4|513.4|0
1621431210000|2021-05-19 13:33:30|520.4|514.4|520.42|514.42|520.43|514.43|520.4|514.4|0
1621431220000|2021-05-19 13:33:40|520.24|514.24|520.36|514.36|520.97|514.97|520.24|514.24|0
1621431230000|2021-05-19 13:33:50|520.35|514.35|520.21|514.21|520.35|514.35|520.07|514.07|0
1621431240000|2021-05-19 13:34:00|520.23|514.23|520.39|514.39|520.42|514.42|520.23|514.23|0
1621431250000|2021-05-19 13:34:10|520.3|514.3|519.86|513.86|520.3|514.3|519.86|513.86|0
1621431260000|2021-05-19 13:34:20|520.03|514.03|519.82|513.82|520.05|514.05|519.81|513.81|0
1621431270000|2021-05-19 13:34:30|519.81|513.81|519.83|513.83|519.83|513.83|519.79|513.79|0
1621431280000|2021-05-19 13:34:40|519.86|513.86|520.22|514.22|520.24|514.24|519.86|513.86|0
1621431290000|2021-05-19 13:34:50|520.21|514.21|519.88|513.88|520.21|514.21|519.84|513.84|0
1621431300000|2021-05-19 13:35:00|519.89|513.89|519.48|513.48|520.2|514.2|519.48|513.48|0
1621431310000|2021-05-19 13:35:10|519.49|513.49|519.6|513.6|519.63|513.63|519.26|513.26|0
1621431320000|2021-05-19 13:35:20|519.69|513.69|519.06|513.06|519.69|513.69|518.98|512.98|0
1621431330000|2021-05-19 13:35:30|519.05|513.05|519.14|513.14|519.14|513.14|519.05|513.05|0
1621431340000|2021-05-19 13:35:40|519.52|513.52|519.29|513.29|520.01|514.01|519.08|513.08|0
1621431350000|2021-05-19 13:35:50|519.15|513.15|519.16|513.16|519.16|513.16|519.14|513.14|0
1621431360000|2021-05-19 13:36:00|519.17|513.17|520.13|514.13|520.13|514.13|519.16|513.16|0
1621431370000|2021-05-19 13:36:10|520.16|514.16|519.88|513.88|520.69|514.69|519.7|513.7|0
1621431380000|2021-05-19 13:36:20|519.95|513.95|520.24|514.24|520.35|514.35|519.94|513.94|0
1621431390000|2021-05-19 13:36:30|519.79|513.79|519.62|513.62|520.09|514.09|519.62|513.62|0
1621431400000|2021-05-19 13:36:40|519.72|513.72|520.01|514.01|520.01|514.01|519.72|513.72|0
1621431410000|2021-05-19 13:36:50|519.08|513.08|519.42|513.42|519.42|513.42|519.08|513.08|0
1621431420000|2021-05-19 13:37:00|518.63|512.63|518.31|512.31|519.33|513.33|518.28|512.28|0
1621431430000|2021-05-19 13:37:10|518.49|512.49|517.89|511.89|518.49|512.49|517.88|511.88|0
1621431440000|2021-05-19 13:37:20|517.88|511.88|517.42|511.42|517.88|511.88|517.42|511.42|0
1621431450000|2021-05-19 13:37:30|517.4|511.4|517.06|511.06|517.4|511.4|516.87|510.87|0
1621431460000|2021-05-19 13:37:40|517.04|511.04|517.01|511.01|517.04|511.04|516.73|510.73|0
1621431470000|2021-05-19 13:37:50|516.21|510.21|516.32|510.32|516.32|510.32|515.84|509.84|0
1621431480000|2021-05-19 13:38:00|516.2|510.2|516.64|510.64|516.64|510.64|516.19|510.19|0
1621431490000|2021-05-19 13:38:10|516.67|510.67|516.78|510.78|516.89|510.89|516.67|510.67|0
1621431500000|2021-05-19 13:38:20|516.58|510.58|517.17|511.17|517.22|511.22|516.58|510.58|0
1621431510000|2021-05-19 13:38:30|517.19|511.19|517.21|511.21|517.31|511.31|517.17|511.17|0
1621431520000|2021-05-19 13:38:40|517.36|511.36|517.56|511.56|517.59|511.59|517.36|511.36|0
1621431530000|2021-05-19 13:38:50|517.63|511.63|517.85|511.85|518.45|512.45|517.52|511.52|0
1621431540000|2021-05-19 13:39:00|517.76|511.76|517.81|511.81|517.84|511.84|517.76|511.76|0
1621431550000|2021-05-19 13:39:10|517.79|511.79|516.24|510.24|517.8|511.8|516.16|510.16|0
1621431560000|2021-05-19 13:39:20|516.23|510.23|516.44|510.44|516.47|510.47|516.23|510.23|0
1621431570000|2021-05-19 13:39:30|516.46|510.46|516.61|510.61|516.61|510.61|516.33|510.33|0
1621431580000|2021-05-19 13:39:40|516.51|510.51|516.29|510.29|516.51|510.51|516.29|510.29|0
1621431590000|2021-05-19 13:39:50|516.3|510.3|516.33|510.33|516.33|510.33|516.22|510.22|0
1621431600000|2021-05-19 13:40:00|516.51|510.51|516.36|510.36|516.51|510.51|516.25|510.25|0
1621431610000|2021-05-19 13:40:10|516.35|510.35|516.23|510.23|516.35|510.35|516.23|510.23|0
1621431620000|2021-05-19 13:40:20|516.18|510.18|516.17|510.17|516.21|510.21|516.02|510.02|0
1621431630000|2021-05-19 13:40:30|515.74|509.74|515.71|509.71|515.74|509.74|515.58|509.58|0
1621431640000|2021-05-19 13:40:40|515.9|509.9|515.55|509.55|515.94|509.94|515.55|509.55|0
1621431650000|2021-05-19 13:40:50|515.56|509.56|515.43|509.43|515.56|509.56|515.43|509.43|0
1621431660000|2021-05-19 13:41:00|515.35|509.35|515.35|509.35|515.35|509.35|515.28|509.28|0
1621431670000|2021-05-19 13:41:10|515.67|509.67|514.91|508.91|515.71|509.71|514.88|508.88|0
1621431680000|2021-05-19 13:41:20|514.76|508.76|514.08|508.08|514.76|508.76|514.08|508.08|0
1621431690000|2021-05-19 13:41:30|514.07|508.07|513.53|507.53|514.07|508.07|513.49|507.49|0
1621431700000|2021-05-19 13:41:40|513.47|507.47|513.3|507.3|513.54|507.54|513.3|507.3|0
1621431710000|2021-05-19 13:41:50|513.2|507.2|513.58|507.58|513.58|507.58|513.2|507.2|0
1621431720000|2021-05-19 13:42:00|513.55|507.55|512.62|506.62|513.55|507.55|512.62|506.62|0
1621431730000|2021-05-19 13:42:10|512.67|506.67|512.79|506.79|512.79|506.79|512.57|506.57|0
1621431740000|2021-05-19 13:42:20|512.78|506.78|512.65|506.65|512.78|506.78|512.58|506.58|0
1621431750000|2021-05-19 13:42:30|512.66|506.66|513.75|507.75|513.75|507.75|512.65|506.65|0
1621431760000|2021-05-19 13:42:40|513.76|507.76|513.61|507.61|513.95|507.95|513.6|507.6|0
1621431770000|2021-05-19 13:42:50|513.56|507.56|514.57|508.57|514.57|508.57|513.56|507.56|0
1621431780000|2021-05-19 13:43:00|514.54|508.54|514.78|508.78|514.81|508.81|514.53|508.53|0
1621431790000|2021-05-19 13:43:10|514.67|508.67|515.34|509.34|515.34|509.34|514.66|508.66|0
1621431800000|2021-05-19 13:43:20|515.33|509.33|515.9|509.9|515.9|509.9|515.33|509.33|0
1621431810000|2021-05-19 13:43:30|515.91|509.91|515.99|509.99|515.99|509.99|515.82|509.82|0
1621431820000|2021-05-19 13:43:40|516.21|510.21|516.46|510.46|516.46|510.46|515.96|509.96|0
1621431830000|2021-05-19 13:43:50|516.22|510.22|516.82|510.82|516.82|510.82|516.2|510.2|0
1621431840000|2021-05-19 13:44:00|516.83|510.83|516.54|510.54|516.83|510.83|516.44|510.44|0
1621431850000|2021-05-19 13:44:10|515.98|509.98|516.36|510.36|516.36|510.36|515.98|509.98|0
1621431860000|2021-05-19 13:44:20|516.41|510.41|516.22|510.22|516.41|510.41|516.22|510.22|0
1621431870000|2021-05-19 13:44:30|516.28|510.28|516.01|510.01|516.28|510.28|516.01|510.01|0
1621431880000|2021-05-19 13:44:40|516.03|510.03|516.1|510.1|516.1|510.1|515.76|509.76|0
1621431890000|2021-05-19 13:44:50|515.99|509.99|516.48|510.48|516.49|510.49|515.99|509.99|0
1621431900000|2021-05-19 13:45:00|516.45|510.45|516.73|510.73|516.73|510.73|516.42|510.42|0
1621431910000|2021-05-19 13:45:10|516.69|510.69|516.87|510.87|516.89|510.89|516.61|510.61|0
1621431920000|2021-05-19 13:45:20|516.89|510.89|517.56|511.56|517.56|511.56|516.89|510.89|0
1621431930000|2021-05-19 13:45:30|517.58|511.58|517.62|511.62|517.67|511.67|517.29|511.29|0
1621431940000|2021-05-19 13:45:40|517.79|511.79|517.67|511.67|517.92|511.92|517.65|511.65|0
1621431950000|2021-05-19 13:45:50|517.69|511.69|518.06|512.06|518.06|512.06|517.69|511.69|0
1621431960000|2021-05-19 13:46:00|518.08|512.08|518.1|512.1|518.11|512.11|518.07|512.07|0
1621431970000|2021-05-19 13:46:10|518.01|512.01|517.66|511.66|518.01|512.01|517.66|511.66|0
1621431980000|2021-05-19 13:46:20|517.56|511.56|517.11|511.11|517.56|511.56|517.11|511.11|0
1621431990000|2021-05-19 13:46:30|516.97|510.97|515.92|509.92|516.98|510.98|515.92|509.92|0
1621432000000|2021-05-19 13:46:40|516.06|510.06|515.77|509.77|516.06|510.06|515.77|509.77|0
1621432010000|2021-05-19 13:46:50|515.76|509.76|515.66|509.66|515.76|509.76|515.65|509.65|0
1621432020000|2021-05-19 13:47:00|515.68|509.68|515.66|509.66|515.68|509.68|515.26|509.26|0
1621432030000|2021-05-19 13:47:10|515.75|509.75|515.76|509.76|515.76|509.76|515.65|509.65|0
1621432040000|2021-05-19 13:47:20|515.75|509.75|515.57|509.57|515.76|509.76|515.56|509.56|0
1621432050000|2021-05-19 13:47:30|515.34|509.34|515.18|509.18|515.34|509.34|515.14|509.14|0
1621432060000|2021-05-19 13:47:40|515.07|509.07|515.43|509.43|515.49|509.49|515.05|509.05|0
1621432070000|2021-05-19 13:47:50|515.3|509.3|515.15|509.15|515.31|509.31|515.13|509.13|0
1621432080000|2021-05-19 13:48:00|515.13|509.13|515.18|509.18|515.21|509.21|515.09|509.09|0
1621432090000|2021-05-19 13:48:10|515.19|509.19|515.59|509.59|515.59|509.59|515.19|509.19|0
1621432100000|2021-05-19 13:48:20|515.6|509.6|516.32|510.32|516.32|510.32|515.6|509.6|0
1621432110000|2021-05-19 13:48:30|516.35|510.35|517.1|511.1|517.1|511.1|516.35|510.35|0
1621432120000|2021-05-19 13:48:40|516.97|510.97|516.96|510.96|516.97|510.97|516.94|510.94|0
1621432130000|2021-05-19 13:48:50|516.92|510.92|516.77|510.77|516.97|510.97|516.77|510.77|0
1621432140000|2021-05-19 13:49:00|517.26|511.26|517.41|511.41|517.53|511.53|517.26|511.26|0
1621432150000|2021-05-19 13:49:10|517.4|511.4|517.18|511.18|517.4|511.4|517.03|511.03|0
1621432160000|2021-05-19 13:49:20|517.16|511.16|516.85|510.85|517.2|511.2|516.85|510.85|0
1621432170000|2021-05-19 13:49:30|516.84|510.84|516.81|510.81|516.84|510.84|516.78|510.78|0
1621432180000|2021-05-19 13:49:40|516.87|510.87|516.94|510.94|516.94|510.94|516.87|510.87|0
1621432190000|2021-05-19 13:49:50|517|511|517.04|511.04|517.04|511.04|517|511|0
1621432200000|2021-05-19 13:50:00|517.09|511.09|517.4|511.4|517.42|511.42|517.09|511.09|0
1621432210000|2021-05-19 13:50:10|517.39|511.39|518.32|512.32|518.33|512.33|517.39|511.39|0
1621432220000|2021-05-19 13:50:20|518.26|512.26|517.85|511.85|518.26|512.26|517.84|511.84|0
1621432230000|2021-05-19 13:50:30|517.84|511.84|517.78|511.78|517.84|511.84|517.68|511.68|0
1621432240000|2021-05-19 13:50:40|517.79|511.79|517.91|511.91|517.91|511.91|517.79|511.79|0
1621432250000|2021-05-19 13:50:50|517.94|511.94|518.1|512.1|518.1|512.1|517.94|511.94|0
1621432260000|2021-05-19 13:51:00|518.11|512.11|519.03|513.03|519.03|513.03|518.11|512.11|0
1621432270000|2021-05-19 13:51:10|518.79|512.79|518.8|512.8|518.82|512.82|518.78|512.78|0
1621432280000|2021-05-19 13:51:20|518.64|512.64|518.26|512.26|518.64|512.64|518.26|512.26|0
1621432290000|2021-05-19 13:51:30|518.27|512.27|517.72|511.72|518.27|512.27|517.61|511.61|0
1621432300000|2021-05-19 13:51:40|517.73|511.73|517.77|511.77|517.87|511.87|517.73|511.73|0
1621432310000|2021-05-19 13:51:50|517.76|511.76|517.8|511.8|517.84|511.84|517.75|511.75|0
1621432320000|2021-05-19 13:52:00|517.81|511.81|517.86|511.86|517.86|511.86|517.78|511.78|0
1621432330000|2021-05-19 13:52:10|518.31|512.31|517.94|511.94|518.31|512.31|517.9|511.9|0
1621432340000|2021-05-19 13:52:20|517.82|511.82|516.85|510.85|517.82|511.82|516.85|510.85|0
1621432350000|2021-05-19 13:52:30|516.79|510.79|516.54|510.54|516.79|510.79|516.49|510.49|0
1621432360000|2021-05-19 13:52:40|516.44|510.44|516.03|510.03|516.44|510.44|516.03|510.03|0
1621432370000|2021-05-19 13:52:50|516.02|510.02|516.1|510.1|516.1|510.1|516.02|510.02|0
1621432380000|2021-05-19 13:53:00|516.11|510.11|516.19|510.19|516.19|510.19|516.07|510.07|0
1621432390000|2021-05-19 13:53:10|516.21|510.21|516.48|510.48|516.48|510.48|516.2|510.2|0
1621432400000|2021-05-19 13:53:20|516.52|510.52|516.09|510.09|516.52|510.52|516.09|510.09|0
1621432410000|2021-05-19 13:53:30|516.13|510.13|515.56|509.56|516.13|510.13|515.56|509.56|0
1621432420000|2021-05-19 13:53:40|515.65|509.65|515.1|509.1|515.65|509.65|515.1|509.1|0
1621432430000|2021-05-19 13:53:50|515.11|509.11|515.1|509.1|515.12|509.12|515.01|509.01|0
1621432440000|2021-05-19 13:54:00|515.16|509.16|515.71|509.71|515.79|509.79|515.15|509.15|0
1621432450000|2021-05-19 13:54:10|515.91|509.91|516|510|516|510|515.9|509.9|0
1621432460000|2021-05-19 13:54:20|516.01|510.01|516|510|516.16|510.16|516|510|0
1621432470000|2021-05-19 13:54:30|515.98|509.98|515.57|509.57|515.98|509.98|515.44|509.44|0
1621432480000|2021-05-19 13:54:40|515.67|509.67|515.46|509.46|515.89|509.89|515.46|509.46|0
1621432490000|2021-05-19 13:54:50|515.51|509.51|515.72|509.72|515.82|509.82|515.5|509.5|0
1621432500000|2021-05-19 13:55:00|515.63|509.63|514.95|508.95|515.63|509.63|514.95|508.95|0
1621432510000|2021-05-19 13:55:10|514.88|508.88|514.07|508.07|514.88|508.88|514.06|508.06|0
1621432520000|2021-05-19 13:55:20|514.05|508.05|514.05|508.05|514.07|508.07|513.94|507.94|0
1621432530000|2021-05-19 13:55:30|514.06|508.06|514.17|508.17|514.17|508.17|514.02|508.02|0
1621432540000|2021-05-19 13:55:40|514.18|508.18|514.23|508.23|514.24|508.24|514.1|508.1|0
1621432550000|2021-05-19 13:55:50|514.28|508.28|514.18|508.18|514.28|508.28|514.16|508.16|0
1621432560000|2021-05-19 13:56:00|514.08|508.08|513.14|507.14|514.08|508.08|513.14|507.14|0
1621432570000|2021-05-19 13:56:10|512.92|506.92|513.04|507.04|513.13|507.13|512.92|506.92|0
1621432580000|2021-05-19 13:56:20|513.13|507.13|512.98|506.98|513.2|507.2|512.95|506.95|0
1621432590000|2021-05-19 13:56:30|512.96|506.96|513.06|507.06|513.08|507.08|512.89|506.89|0
1621432600000|2021-05-19 13:56:40|513.1|507.1|513.22|507.22|513.25|507.25|513.1|507.1|0
1621432610000|2021-05-19 13:56:50|513.29|507.29|514.73|508.73|514.73|508.73|513.28|507.28|0
1621432620000|2021-05-19 13:57:00|514.8|508.8|515.61|509.61|515.61|509.61|514.8|508.8|0
1621432630000|2021-05-19 13:57:10|515.89|509.89|515.83|509.83|515.93|509.93|515.83|509.83|0
1621432640000|2021-05-19 13:57:20|515.82|509.82|515.47|509.47|515.83|509.83|515.47|509.47|0
1621432650000|2021-05-19 13:57:30|515.44|509.44|515.44|509.44|515.45|509.45|515.41|509.41|0
1621432660000|2021-05-19 13:57:40|515.47|509.47|515.37|509.37|515.48|509.48|515.37|509.37|0
1621432670000|2021-05-19 13:57:50|515.33|509.33|514.56|508.56|515.33|509.33|514.4|508.4|0
1621432680000|2021-05-19 13:58:00|514.3|508.3|514.43|508.43|514.61|508.61|514.3|508.3|0
1621432690000|2021-05-19 13:58:10|514.44|508.44|514|508|514.44|508.44|513.95|507.95|0
1621432700000|2021-05-19 13:58:20|514.01|508.01|513.92|507.92|514.01|508.01|513.92|507.92|0
1621432710000|2021-05-19 13:58:30|513.91|507.91|513.98|507.98|513.98|507.98|513.88|507.88|0
1621432720000|2021-05-19 13:58:40|513.97|507.97|514.15|508.15|514.15|508.15|513.97|507.97|0
1621432730000|2021-05-19 13:58:50|514.33|508.33|514.32|508.32|514.36|508.36|514.24|508.24|0
1621432740000|2021-05-19 13:59:00|514.31|508.31|514.27|508.27|514.31|508.31|514.27|508.27|0
1621432750000|2021-05-19 13:59:10|514.42|508.42|514.53|508.53|514.56|508.56|514.42|508.42|0
1621432760000|2021-05-19 13:59:20|514.46|508.46|514.29|508.29|514.47|508.47|514.29|508.29|0
1621432770000|2021-05-19 13:59:30|514.3|508.3|514.4|508.4|514.41|508.41|514.19|508.19|0
1621432780000|2021-05-19 13:59:40|514.47|508.47|514.48|508.48|514.48|508.48|514.29|508.29|0
1621432790000|2021-05-19 13:59:50|514.11|508.11|514.02|508.02|514.11|508.11|514.01|508.01|0
1621432800000|2021-05-19 14:00:00|514.12|508.12|514.06|508.06|514.12|508.12|514.03|508.03|0
1621432810000|2021-05-19 14:00:10|514.25|508.25|514.22|508.22|514.29|508.29|514.02|508.02|0
1621432820000|2021-05-19 14:00:20|514.27|508.27|513.84|507.84|514.27|508.27|513.84|507.84|0
1621432830000|2021-05-19 14:00:30|513.85|507.85|513.98|507.98|514.07|508.07|513.85|507.85|0
1621432840000|2021-05-19 14:00:40|513.85|507.85|513.52|507.52|513.87|507.87|513.52|507.52|0
1621432850000|2021-05-19 14:00:50|513.53|507.53|513.68|507.68|513.7|507.7|513.53|507.53|0
1621432860000|2021-05-19 14:01:00|513.67|507.67|513.46|507.46|513.68|507.68|513.46|507.46|0
1621432870000|2021-05-19 14:01:10|513.47|507.47|512.9|506.9|513.47|507.47|512.9|506.9|0
1621432880000|2021-05-19 14:01:20|512.63|506.63|511.96|505.96|512.63|506.63|511.84|505.84|0
1621432890000|2021-05-19 14:01:30|511.67|505.67|511.53|505.53|511.67|505.67|511.51|505.51|0
1621432900000|2021-05-19 14:01:40|511.7|505.7|511.7|505.7|511.7|505.7|511.57|505.57|0
1621432910000|2021-05-19 14:01:50|511.67|505.67|511.42|505.42|511.67|505.67|511.4|505.4|0
1621432920000|2021-05-19 14:02:00|511.35|505.35|511.33|505.33|511.38|505.38|511.25|505.25|0
1621432930000|2021-05-19 14:02:10|511.28|505.28|511.2|505.2|511.4|505.4|511.17|505.17|0
1621432940000|2021-05-19 14:02:20|511.19|505.19|511.07|505.07|511.19|505.19|511.07|505.07|0
1621432950000|2021-05-19 14:02:30|510.97|504.97|511.32|505.32|511.32|505.32|510.97|504.97|0
1621432960000|2021-05-19 14:02:40|511.33|505.33|511.34|505.34|511.38|505.38|511.31|505.31|0
1621432970000|2021-05-19 14:02:50|511.33|505.33|510.91|504.91|511.34|505.34|510.91|504.91|0
1621432980000|2021-05-19 14:03:00|510.75|504.75|510.71|504.71|510.78|504.78|510.64|504.64|0
1621432990000|2021-05-19 14:03:10|510.43|504.43|510.68|504.68|510.73|504.73|510.37|504.37|0
1621433000000|2021-05-19 14:03:20|510.93|504.93|510.99|504.99|511|505|510.83|504.83|0
1621433010000|2021-05-19 14:03:30|510.94|504.94|510.87|504.87|510.94|504.94|510.87|504.87|0
1621433020000|2021-05-19 14:03:40|510.86|504.86|510.73|504.73|510.86|504.86|510.73|504.73|0
1621433030000|2021-05-19 14:03:50|510.74|504.74|510.39|504.39|510.74|504.74|510.38|504.38|0
1621433040000|2021-05-19 14:04:00|510.38|504.38|510.38|504.38|510.45|504.45|510.31|504.31|0
1621433050000|2021-05-19 14:04:10|510.34|504.34|510.42|504.42|510.42|504.42|510.14|504.14|0
1621433060000|2021-05-19 14:04:20|510.44|504.44|510.48|504.48|510.57|504.57|510.37|504.37|0
1621433070000|2021-05-19 14:04:30|510.39|504.39|510.52|504.52|510.52|504.52|510.39|504.39|0
1621433080000|2021-05-19 14:04:40|510.5|504.5|510.4|504.4|510.51|504.51|510.4|504.4|0
1621433090000|2021-05-19 14:04:50|510.05|504.05|509.89|503.89|510.05|504.05|509.89|503.89|0
1621433100000|2021-05-19 14:05:00|509.91|503.91|509.7|503.7|509.91|503.91|509.69|503.69|0
1621433110000|2021-05-19 14:05:10|509.62|503.62|509.53|503.53|509.62|503.62|509.41|503.41|0
1621433120000|2021-05-19 14:05:20|509.62|503.62|509.4|503.4|509.63|503.63|509.19|503.19|0
1621433130000|2021-05-19 14:05:30|509.62|503.62|509.92|503.92|509.92|503.92|509.62|503.62|0
1621433140000|2021-05-19 14:05:40|510.01|504.01|509.93|503.93|510.01|504.01|509.93|503.93|0
1621433150000|2021-05-19 14:05:50|509.67|503.67|509.53|503.53|509.67|503.67|509.35|503.35|0
1621433160000|2021-05-19 14:06:00|509.62|503.62|509.61|503.61|509.62|503.62|509.4|503.4|0
1621433170000|2021-05-19 14:06:10|509.49|503.49|509.42|503.42|509.49|503.49|509.4|503.4|0
1621433180000|2021-05-19 14:06:20|509.43|503.43|509.65|503.65|509.65|503.65|509.41|503.41|0
1621433190000|2021-05-19 14:06:30|509.69|503.69|509.7|503.7|509.7|503.7|509.59|503.59|0
1621433200000|2021-05-19 14:06:40|509.67|503.67|509.74|503.74|509.75|503.75|509.53|503.53|0
1621433210000|2021-05-19 14:06:50|509.75|503.75|510.16|504.16|510.16|504.16|509.73|503.73|0
1621433220000|2021-05-19 14:07:00|510.19|504.19|510.42|504.42|510.42|504.42|510.19|504.19|0
1621433230000|2021-05-19 14:07:10|510.53|504.53|510.59|504.59|510.63|504.63|510.47|504.47|0
1621433240000|2021-05-19 14:07:20|510.54|504.54|510.76|504.76|510.77|504.77|510.54|504.54|0
1621433250000|2021-05-19 14:07:30|510.78|504.78|510.6|504.6|510.78|504.78|510.59|504.59|0
1621433260000|2021-05-19 14:07:40|510.58|504.58|510.4|504.4|510.58|504.58|510.37|504.37|0
1621433270000|2021-05-19 14:07:50|510.64|504.64|510.52|504.52|510.66|504.66|510.48|504.48|0
1621433280000|2021-05-19 14:08:00|510.53|504.53|510.73|504.73|510.75|504.75|510.53|504.53|0
1621433290000|2021-05-19 14:08:10|510.71|504.71|510.97|504.97|510.97|504.97|510.71|504.71|0
1621433300000|2021-05-19 14:08:20|511.11|505.11|511.22|505.22|511.3|505.3|511.11|505.11|0
1621433310000|2021-05-19 14:08:30|511.12|505.12|511.03|505.03|511.12|505.12|511.03|505.03|0
1621433320000|2021-05-19 14:08:40|510.97|504.97|510.82|504.82|510.98|504.98|510.81|504.81|0
1621433330000|2021-05-19 14:08:50|510.83|504.83|511.13|505.13|511.15|505.15|510.83|504.83|0
1621433340000|2021-05-19 14:09:00|511.12|505.12|511.05|505.05|511.14|505.14|511.05|505.05|0
1621433350000|2021-05-19 14:09:10|511.08|505.08|511.82|505.82|511.84|505.84|511.08|505.08|0
1621433360000|2021-05-19 14:09:20|511.93|505.93|512.23|506.23|512.23|506.23|511.92|505.92|0
1621433370000|2021-05-19 14:09:30|512.39|506.39|511.72|505.72|512.39|506.39|511.72|505.72|0
1621433380000|2021-05-19 14:09:40|511.71|505.71|511.9|505.9|511.9|505.9|511.65|505.65|0
1621433390000|2021-05-19 14:09:50|511.89|505.89|511.62|505.62|511.89|505.89|511.62|505.62|0
1621433400000|2021-05-19 14:10:00|511.63|505.63|511.56|505.56|511.65|505.65|511.56|505.56|0
1621433410000|2021-05-19 14:10:10|511.54|505.54|511.48|505.48|511.55|505.55|511.4|505.4|0
1621433420000|2021-05-19 14:10:20|511.41|505.41|511.63|505.63|511.63|505.63|511.4|505.4|0
1621433430000|2021-05-19 14:10:30|511.65|505.65|512.33|506.33|512.33|506.33|511.65|505.65|0
1621433440000|2021-05-19 14:10:40|512.32|506.32|512.15|506.15|512.32|506.32|512.12|506.12|0
1621433450000|2021-05-19 14:10:50|512.16|506.16|512.45|506.45|512.45|506.45|512.16|506.16|0
1621433460000|2021-05-19 14:11:00|512.41|506.41|512.45|506.45|512.45|506.45|512.13|506.13|0
1621433470000|2021-05-19 14:11:10|512.56|506.56|512.9|506.9|512.9|506.9|512.56|506.56|0
1621433480000|2021-05-19 14:11:20|512.94|506.94|512.73|506.73|512.94|506.94|512.72|506.72|0
1621433490000|2021-05-19 14:11:30|512.74|506.74|512.65|506.65|512.74|506.74|512.65|506.65|0
1621433500000|2021-05-19 14:11:40|512.63|506.63|512.58|506.58|512.68|506.68|512.58|506.58|0
1621433510000|2021-05-19 14:11:50|512.55|506.55|512.46|506.46|512.55|506.55|512.43|506.43|0
1621433520000|2021-05-19 14:12:00|512.4|506.4|512.33|506.33|512.4|506.4|512.32|506.32|0
1621433530000|2021-05-19 14:12:10|512.01|506.01|511.38|505.38|512.01|506.01|511.38|505.38|0
1621433540000|2021-05-19 14:12:20|511.39|505.39|511.2|505.2|511.4|505.4|511.18|505.18|0
1621433550000|2021-05-19 14:12:30|511.17|505.17|511.19|505.19|511.19|505.19|511.14|505.14|0
1621433560000|2021-05-19 14:12:40|511.15|505.15|511.38|505.38|511.39|505.39|511.02|505.02|0
1621433570000|2021-05-19 14:12:50|511.45|505.45|512.21|506.21|512.22|506.22|511.45|505.45|0
1621433580000|2021-05-19 14:13:00|512.11|506.11|512.9|506.9|512.9|506.9|512.11|506.11|0
1621433590000|2021-05-19 14:13:10|513.01|507.01|513.84|507.84|513.84|507.84|513.01|507.01|0
1621433600000|2021-05-19 14:13:20|513.94|507.94|513.78|507.78|514.08|508.08|513.78|507.78|0
1621433610000|2021-05-19 14:13:30|513.88|507.88|513.99|507.99|513.99|507.99|513.84|507.84|0
1621433620000|2021-05-19 14:13:40|513.89|507.89|513.77|507.77|513.9|507.9|513.67|507.67|0
1621433630000|2021-05-19 14:13:50|513.75|507.75|513.82|507.82|513.83|507.83|513.75|507.75|0
1621433640000|2021-05-19 14:14:00|513.83|507.83|514.6|508.6|514.62|508.62|513.83|507.83|0
1621433650000|2021-05-19 14:14:10|514.63|508.63|514.58|508.58|514.65|508.65|514.58|508.58|0
1621433660000|2021-05-19 14:14:20|514.56|508.56|514.53|508.53|514.58|508.58|514.53|508.53|0
1621433670000|2021-05-19 14:14:30|514.37|508.37|514.22|508.22|514.59|508.59|514.22|508.22|0
1621433680000|2021-05-19 14:14:40|513.96|507.96|513.92|507.92|513.96|507.96|513.92|507.92|0
1621433690000|2021-05-19 14:14:50|513.9|507.9|513.95|507.95|514.04|508.04|513.9|507.9|0
1621433700000|2021-05-19 14:15:00|513.88|507.88|513.45|507.45|513.88|507.88|513.45|507.45|0
1621433710000|2021-05-19 14:15:10|513.25|507.25|512.99|506.99|513.25|507.25|512.99|506.99|0
1621433720000|2021-05-19 14:15:20|512.98|506.98|512.82|506.82|512.99|506.99|512.82|506.82|0
1621433730000|2021-05-19 14:15:30|512.81|506.81|511.88|505.88|512.81|506.81|511.88|505.88|0
1621433740000|2021-05-19 14:15:40|511.85|505.85|511.58|505.58|511.85|505.85|511.57|505.57|0
1621433750000|2021-05-19 14:15:50|511.52|505.52|511.95|505.95|511.96|505.96|511.52|505.52|0
1621433760000|2021-05-19 14:16:00|512.01|506.01|511.97|505.97|512.01|506.01|511.89|505.89|0
1621433770000|2021-05-19 14:16:10|511.9|505.9|512.1|506.1|512.1|506.1|511.9|505.9|0
1621433780000|2021-05-19 14:16:20|512.15|506.15|512.4|506.4|512.4|506.4|512.15|506.15|0
1621433790000|2021-05-19 14:16:30|512.35|506.35|512.29|506.29|512.4|506.4|512.29|506.29|0
1621433800000|2021-05-19 14:16:40|512.27|506.27|512.27|506.27|512.37|506.37|512.15|506.15|0
1621433810000|2021-05-19 14:16:50|512.26|506.26|512.35|506.35|512.36|506.36|512.26|506.26|0
1621433820000|2021-05-19 14:17:00|512.34|506.34|512.32|506.32|512.34|506.34|512.29|506.29|0
1621433830000|2021-05-19 14:17:10|512.5|506.5|512.74|506.74|512.74|506.74|512.5|506.5|0
1621433840000|2021-05-19 14:17:20|512.9|506.9|512.97|506.97|513.03|507.03|512.89|506.89|0
1621433850000|2021-05-19 14:17:30|512.96|506.96|512.96|506.96|513|507|512.96|506.96|0
1621433860000|2021-05-19 14:17:40|512.97|506.97|513.14|507.14|513.14|507.14|512.94|506.94|0
1621433870000|2021-05-19 14:17:50|513.13|507.13|513.09|507.09|513.14|507.14|513.09|507.09|0
1621433880000|2021-05-19 14:18:00|513.44|507.44|513.69|507.69|513.69|507.69|513.44|507.44|0
1621433890000|2021-05-19 14:18:10|513.68|507.68|514.09|508.09|514.09|508.09|513.68|507.68|0
1621433900000|2021-05-19 14:18:20|514.05|508.05|514.09|508.09|514.09|508.09|514.05|508.05|0
1621433910000|2021-05-19 14:18:30|514.1|508.1|514.06|508.06|514.17|508.17|514.06|508.06|0
1621433920000|2021-05-19 14:18:40|514.24|508.24|514.24|508.24|514.27|508.27|514.22|508.22|0
1621433930000|2021-05-19 14:18:50|514.06|508.06|514.05|508.05|514.08|508.08|514.05|508.05|0
1621433940000|2021-05-19 14:19:00|514.08|508.08|514.61|508.61|514.61|508.61|514.08|508.08|0
1621433950000|2021-05-19 14:19:10|514.68|508.68|515.28|509.28|515.28|509.28|514.68|508.68|0
1621433960000|2021-05-19 14:19:20|515.33|509.33|515.53|509.53|515.53|509.53|515.31|509.31|0
1621433970000|2021-05-19 14:19:30|515.61|509.61|515.81|509.81|515.83|509.83|515.61|509.61|0
1621433980000|2021-05-19 14:19:40|515.8|509.8|516.32|510.32|516.42|510.42|515.8|509.8|0
1621433990000|2021-05-19 14:19:50|516.26|510.26|515.83|509.83|516.26|510.26|515.81|509.81|0
1621434000000|2021-05-19 14:20:00|515.85|509.85|515.71|509.71|515.85|509.85|515.68|509.68|0
1621434010000|2021-05-19 14:20:10|515.74|509.74|515.46|509.46|515.75|509.75|515.44|509.44|0
1621434020000|2021-05-19 14:20:20|515.47|509.47|515.67|509.67|515.68|509.68|515.47|509.47|0
1621434030000|2021-05-19 14:20:30|515.65|509.65|515.86|509.86|515.86|509.86|515.65|509.65|0
1621434040000|2021-05-19 14:20:40|515.85|509.85|515.81|509.81|515.87|509.87|515.77|509.77|0
1621434050000|2021-05-19 14:20:50|515.78|509.78|516.03|510.03|516.06|510.06|515.78|509.78|0
1621434060000|2021-05-19 14:21:00|516.05|510.05|515.98|509.98|516.08|510.08|515.98|509.98|0
1621434070000|2021-05-19 14:21:10|515.97|509.97|515.43|509.43|515.97|509.97|515.43|509.43|0
1621434080000|2021-05-19 14:21:20|515.44|509.44|515.33|509.33|515.46|509.46|515.33|509.33|0
1621434090000|2021-05-19 14:21:30|515.3|509.3|515.29|509.29|515.32|509.32|515.19|509.19|0
1621434100000|2021-05-19 14:21:40|515.28|509.28|515.35|509.35|515.36|509.36|515.28|509.28|0
1621434110000|2021-05-19 14:21:50|515.4|509.4|515.3|509.3|515.41|509.41|515.29|509.29|0
1621434120000|2021-05-19 14:22:00|515.32|509.32|515.89|509.89|515.89|509.89|515.32|509.32|0
1621434130000|2021-05-19 14:22:10|515.9|509.9|516.35|510.35|516.46|510.46|515.9|509.9|0
1621434140000|2021-05-19 14:22:20|516.34|510.34|515.93|509.93|516.34|510.34|515.93|509.93|0
1621434150000|2021-05-19 14:22:30|515.94|509.94|515.81|509.81|515.94|509.94|515.8|509.8|0
1621434160000|2021-05-19 14:22:40|515.93|509.93|515.93|509.93|515.96|509.96|515.93|509.93|0
1621434170000|2021-05-19 14:22:50|515.9|509.9|516.48|510.48|516.48|510.48|515.9|509.9|0
1621434180000|2021-05-19 14:23:00|516.79|510.79|516.56|510.56|516.8|510.8|516.54|510.54|0
1621434190000|2021-05-19 14:23:10|516.55|510.55|516.47|510.47|516.55|510.55|516.46|510.46|0
1621434200000|2021-05-19 14:23:20|516.46|510.46|516.3|510.3|516.46|510.46|516.3|510.3|0
1621434210000|2021-05-19 14:23:30|516.32|510.32|516.65|510.65|516.66|510.66|516.32|510.32|0
1621434220000|2021-05-19 14:23:40|516.67|510.67|516.58|510.58|516.67|510.67|516.57|510.57|0
1621434230000|2021-05-19 14:23:50|516.76|510.76|516.76|510.76|516.76|510.76|516.72|510.72|0
1621434240000|2021-05-19 14:24:00|516.75|510.75|516.73|510.73|516.76|510.76|516.73|510.73|0
1621434250000|2021-05-19 14:24:10|516.72|510.72|516.3|510.3|516.72|510.72|516.3|510.3|0
1621434260000|2021-05-19 14:24:20|516.29|510.29|515.7|509.7|516.32|510.32|515.7|509.7|0
1621434270000|2021-05-19 14:24:30|515.71|509.71|515.86|509.86|515.86|509.86|515.71|509.71|0
1621434280000|2021-05-19 14:24:40|516.03|510.03|515.78|509.78|516.03|510.03|515.78|509.78|0
1621434290000|2021-05-19 14:24:50|515.77|509.77|515.78|509.78|515.79|509.79|515.77|509.77|0
1621434300000|2021-05-19 14:25:00|515.75|509.75|515.65|509.65|515.75|509.75|515.65|509.65|0
1621434310000|2021-05-19 14:25:10|515.61|509.61|516.22|510.22|516.23|510.23|515.61|509.61|0
1621434320000|2021-05-19 14:25:20|516.43|510.43|516.67|510.67|516.67|510.67|516.43|510.43|0
1621434330000|2021-05-19 14:25:30|516.62|510.62|516.55|510.55|516.65|510.65|516.55|510.55|0
1621434340000|2021-05-19 14:25:40|516.56|510.56|516.5|510.5|516.57|510.57|516.45|510.45|0
1621434350000|2021-05-19 14:25:50|516.49|510.49|516.55|510.55|516.55|510.55|516.48|510.48|0
1621434360000|2021-05-19 14:26:00|516.54|510.54|516.89|510.89|516.89|510.89|516.54|510.54|0
1621434370000|2021-05-19 14:26:10|516.93|510.93|516.75|510.75|516.96|510.96|516.75|510.75|0
1621434380000|2021-05-19 14:26:20|516.45|510.45|516.45|510.45|516.46|510.46|516.4|510.4|0
1621434390000|2021-05-19 14:26:30|516.54|510.54|516.56|510.56|516.57|510.57|516.54|510.54|0
1621434400000|2021-05-19 14:26:40|516.57|510.57|516.53|510.53|516.6|510.6|516.53|510.53|0
1621434410000|2021-05-19 14:26:50|516.51|510.51|516.58|510.58|516.58|510.58|516.51|510.51|0
1621434420000|2021-05-19 14:27:00|516.59|510.59|516.55|510.55|516.68|510.68|516.54|510.54|0
1621434430000|2021-05-19 14:27:10|516.54|510.54|516.76|510.76|516.76|510.76|516.54|510.54|0
1621434440000|2021-05-19 14:27:20|516.77|510.77|516.72|510.72|516.77|510.77|516.57|510.57|0
1621434450000|2021-05-19 14:27:30|516.75|510.75|516.59|510.59|516.78|510.78|516.59|510.59|0
1621434460000|2021-05-19 14:27:40|516.6|510.6|516.6|510.6|516.64|510.64|516.55|510.55|0
1621434470000|2021-05-19 14:27:50|516.66|510.66|516.42|510.42|516.73|510.73|516.42|510.42|0
1621434480000|2021-05-19 14:28:00|516.27|510.27|516.28|510.28|516.3|510.3|516.26|510.26|0
1621434490000|2021-05-19 14:28:10|516.22|510.22|516.88|510.88|516.88|510.88|516.21|510.21|0
1621434500000|2021-05-19 14:28:20|516.87|510.87|516.91|510.91|516.91|510.91|516.78|510.78|0
1621434510000|2021-05-19 14:28:30|516.63|510.63|516.5|510.5|516.64|510.64|516.5|510.5|0
1621434520000|2021-05-19 14:28:40|516.51|510.51|516.5|510.5|516.51|510.51|516.46|510.46|0
1621434530000|2021-05-19 14:28:50|516.42|510.42|516.43|510.43|516.47|510.47|516.42|510.42|0
1621434540000|2021-05-19 14:29:00|516.42|510.42|516.58|510.58|516.58|510.58|516.31|510.31|0
1621434550000|2021-05-19 14:29:10|516.68|510.68|516.7|510.7|516.74|510.74|516.67|510.67|0
1621434560000|2021-05-19 14:29:20|516.71|510.71|516.45|510.45|516.71|510.71|516.45|510.45|0
1621434570000|2021-05-19 14:29:30|516.44|510.44|516.36|510.36|516.45|510.45|516.36|510.36|0
1621434580000|2021-05-19 14:29:40|516.39|510.39|516.12|510.12|516.39|510.39|516.11|510.11|0
1621434590000|2021-05-19 14:29:50|516.14|510.14|515.9|509.9|516.22|510.22|515.89|509.89|0
1621434600000|2021-05-19 14:30:00|515.88|509.88|515.8|509.8|515.88|509.88|515.78|509.78|0
1621434610000|2021-05-19 14:30:10|515.79|509.79|515.56|509.56|515.79|509.79|515.56|509.56|0
1621434620000|2021-05-19 14:30:20|515.57|509.57|515.4|509.4|515.57|509.57|515.38|509.38|0
1621434630000|2021-05-19 14:30:30|515.38|509.38|515.32|509.32|515.38|509.38|515.22|509.22|0
1621434640000|2021-05-19 14:30:40|515.29|509.29|514.76|508.76|515.3|509.3|514.76|508.76|0
1621434650000|2021-05-19 14:30:50|514.69|508.69|514.51|508.51|514.8|508.8|514.51|508.51|0
1621434660000|2021-05-19 14:31:00|514.61|508.61|514.72|508.72|514.79|508.79|514.61|508.61|0
1621434670000|2021-05-19 14:31:10|514.73|508.73|514.67|508.67|514.73|508.73|514.67|508.67|0
1621434680000|2021-05-19 14:31:20|514.61|508.61|514.55|508.55|514.65|508.65|514.55|508.55|0
1621434690000|2021-05-19 14:31:30|514.54|508.54|514.56|508.56|514.56|508.56|514.53|508.53|0
1621434700000|2021-05-19 14:31:40|514.6|508.6|514.63|508.63|514.63|508.63|514.57|508.57|0
1621434710000|2021-05-19 14:31:50|514.55|508.55|514.6|508.6|514.6|508.6|514.55|508.55|0
1621434720000|2021-05-19 14:32:00|514.61|508.61|514.97|508.97|515.14|509.14|514.61|508.61|0
1621434730000|2021-05-19 14:32:10|514.95|508.95|514.59|508.59|514.95|508.95|514.59|508.59|0
1621434740000|2021-05-19 14:32:20|514.62|508.62|514.27|508.27|514.71|508.71|514.27|508.27|0
1621434750000|2021-05-19 14:32:30|514.28|508.28|514.18|508.18|514.28|508.28|514.18|508.18|0
1621434760000|2021-05-19 14:32:40|514.16|508.16|514.03|508.03|514.17|508.17|514.03|508.03|0
1621434770000|2021-05-19 14:32:50|514.02|508.02|514.31|508.31|514.31|508.31|514.02|508.02|0
1621434780000|2021-05-19 14:33:00|514.32|508.32|514.11|508.11|514.32|508.32|514.11|508.11|0
1621434790000|2021-05-19 14:33:10|514.1|508.1|514.02|508.02|514.1|508.1|514.01|508.01|0
1621434800000|2021-05-19 14:33:20|514.04|508.04|513.89|507.89|514.04|508.04|513.89|507.89|0
1621434810000|2021-05-19 14:33:30|513.87|507.87|513.59|507.59|513.96|507.96|513.58|507.58|0
1621434820000|2021-05-19 14:33:40|513.63|507.63|513.89|507.89|513.9|507.9|513.63|507.63|0
1621434830000|2021-05-19 14:33:50|513.92|507.92|513.89|507.89|513.92|507.92|513.89|507.89|0
1621434840000|2021-05-19 14:34:00|513.9|507.9|513.76|507.76|514.09|508.09|513.74|507.74|0
1621434850000|2021-05-19 14:34:10|513.73|507.73|513.7|507.7|513.73|507.73|513.7|507.7|0
1621434860000|2021-05-19 14:34:20|513.67|507.67|513.71|507.71|513.71|507.71|513.66|507.66|0
1621434870000|2021-05-19 14:34:30|513.82|507.82|513.89|507.89|513.89|507.89|513.82|507.82|0
1621434880000|2021-05-19 14:34:40|513.94|507.94|513.92|507.92|513.95|507.95|513.91|507.91|0
1621434890000|2021-05-19 14:34:50|513.89|507.89|513.84|507.84|513.92|507.92|513.81|507.81|0
1621434900000|2021-05-19 14:35:00|513.99|507.99|514.06|508.06|514.06|508.06|513.96|507.96|0
1621434910000|2021-05-19 14:35:10|514.04|508.04|513.97|507.97|514.06|508.06|513.96|507.96|0
1621434920000|2021-05-19 14:35:20|513.94|507.94|513.96|507.96|513.97|507.97|513.94|507.94|0
1621434930000|2021-05-19 14:35:30|513.93|507.93|513.51|507.51|513.93|507.93|513.51|507.51|0
1621434940000|2021-05-19 14:35:40|513.41|507.41|513.21|507.21|513.41|507.41|513.21|507.21|0
1621434950000|2021-05-19 14:35:50|513.3|507.3|513.3|507.3|513.3|507.3|513.21|507.21|0
1621434960000|2021-05-19 14:36:00|513.53|507.53|514.05|508.05|514.05|508.05|513.53|507.53|0
1621434970000|2021-05-19 14:36:10|514.06|508.06|514.02|508.02|514.2|508.2|514.02|508.02|0
1621434980000|2021-05-19 14:36:20|514.04|508.04|514.23|508.23|514.24|508.24|514.04|508.04|0
1621434990000|2021-05-19 14:36:30|514.22|508.22|513.92|507.92|514.22|508.22|513.84|507.84|0
1621435000000|2021-05-19 14:36:40|514.02|508.02|513.69|507.69|514.02|508.02|513.69|507.69|0
1621435010000|2021-05-19 14:36:50|513.53|507.53|512.93|506.93|513.53|507.53|512.93|506.93|0
1621435020000|2021-05-19 14:37:00|512.92|506.92|512.92|506.92|512.92|506.92|512.92|506.92|0
1621435030000|2021-05-19 14:37:10|512.93|506.93|512.73|506.73|512.93|506.93|512.72|506.72|0
1621435040000|2021-05-19 14:37:20|512.71|506.71|512.5|506.5|512.71|506.71|512.47|506.47|0
1621435050000|2021-05-19 14:37:30|512.4|506.4|512.1|506.1|512.4|506.4|512.1|506.1|0
1621435060000|2021-05-19 14:37:40|512.11|506.11|512.53|506.53|512.54|506.54|512.11|506.11|0
1621435070000|2021-05-19 14:37:50|512.44|506.44|512.51|506.51|512.51|506.51|512.44|506.44|0
1621435080000|2021-05-19 14:38:00|512.57|506.57|512.48|506.48|512.72|506.72|512.48|506.48|0
1621435090000|2021-05-19 14:38:10|512.57|506.57|512.56|506.56|512.58|506.58|512.56|506.56|0
1621435100000|2021-05-19 14:38:20|512.59|506.59|512.42|506.42|512.59|506.59|512.42|506.42|0
1621435110000|2021-05-19 14:38:30|512.33|506.33|512.33|506.33|512.4|506.4|512.32|506.32|0
1621435120000|2021-05-19 14:38:40|512.32|506.32|512.27|506.27|512.32|506.32|512.27|506.27|0
1621435130000|2021-05-19 14:38:50|512.25|506.25|512.32|506.32|512.32|506.32|512.25|506.25|0
1621435140000|2021-05-19 14:39:00|512.24|506.24|511.98|505.98|512.24|506.24|511.98|505.98|0
1621435150000|2021-05-19 14:39:10|511.73|505.73|511.61|505.61|511.73|505.73|511.61|505.61|0
1621435160000|2021-05-19 14:39:20|511.64|505.64|511.66|505.66|511.71|505.71|511.62|505.62|0
1621435170000|2021-05-19 14:39:30|511.72|505.72|511.94|505.94|511.96|505.96|511.69|505.69|0
1621435180000|2021-05-19 14:39:40|511.95|505.95|511.86|505.86|511.95|505.95|511.82|505.82|0
1621435190000|2021-05-19 14:39:50|511.77|505.77|511.8|505.8|511.85|505.85|511.77|505.77|0
1621435200000|2021-05-19 14:40:00|511.79|505.79|511.57|505.57|511.79|505.79|511.57|505.57|0
1621435210000|2021-05-19 14:40:10|511.55|505.55|511.51|505.51|511.55|505.55|511.49|505.49|0
1621435220000|2021-05-19 14:40:20|511.71|505.71|511.64|505.64|511.73|505.73|511.58|505.58|0
1621435230000|2021-05-19 14:40:30|511.66|505.66|512.12|506.12|512.12|506.12|511.66|505.66|0
1621435240000|2021-05-19 14:40:40|512.22|506.22|512.21|506.21|512.23|506.23|512.2|506.2|0
1621435250000|2021-05-19 14:40:50|512.25|506.25|512.15|506.15|512.25|506.25|512.05|506.05|0
1621435260000|2021-05-19 14:41:00|512.16|506.16|512.57|506.57|512.57|506.57|512.16|506.16|0
1621435270000|2021-05-19 14:41:10|512.66|506.66|512.76|506.76|512.77|506.77|512.66|506.66|0
1621435280000|2021-05-19 14:41:20|512.82|506.82|512.85|506.85|512.85|506.85|512.81|506.81|0
1621435290000|2021-05-19 14:41:30|512.86|506.86|512.85|506.85|512.86|506.86|512.84|506.84|0
1621435300000|2021-05-19 14:41:40|512.84|506.84|512.68|506.68|512.85|506.85|512.62|506.62|0
1621435310000|2021-05-19 14:41:50|512.69|506.69|512.67|506.67|512.74|506.74|512.67|506.67|0
1621435320000|2021-05-19 14:42:00|512.69|506.69|512.8|506.8|512.8|506.8|512.68|506.68|0
1621435330000|2021-05-19 14:42:10|512.85|506.85|512.78|506.78|512.85|506.85|512.77|506.77|0
1621435340000|2021-05-19 14:42:20|512.79|506.79|512.57|506.57|512.79|506.79|512.57|506.57|0
1621435350000|2021-05-19 14:42:30|512.6|506.6|512.87|506.87|512.87|506.87|512.6|506.6|0
1621435360000|2021-05-19 14:42:40|512.88|506.88|512.77|506.77|512.91|506.91|512.76|506.76|0
1621435370000|2021-05-19 14:42:50|512.76|506.76|512.85|506.85|512.85|506.85|512.76|506.76|0
1621435380000|2021-05-19 14:43:00|512.93|506.93|512.95|506.95|513.14|507.14|512.91|506.91|0
1621435390000|2021-05-19 14:43:10|513.05|507.05|513.87|507.87|513.87|507.87|513.05|507.05|0
1621435400000|2021-05-19 14:43:20|513.86|507.86|513.93|507.93|513.95|507.95|513.85|507.85|0
1621435410000|2021-05-19 14:43:30|513.96|507.96|514.03|508.03|514.03|508.03|513.95|507.95|0
1621435420000|2021-05-19 14:43:40|514.01|508.01|513.98|507.98|514.02|508.02|513.92|507.92|0
1621435430000|2021-05-19 14:43:50|513.97|507.97|513.77|507.77|513.97|507.97|513.76|507.76|0
1621435440000|2021-05-19 14:44:00|513.73|507.73|513.75|507.75|513.78|507.78|513.73|507.73|0
1621435450000|2021-05-19 14:44:10|513.67|507.67|513.7|507.7|513.7|507.7|513.67|507.67|0
1621435460000|2021-05-19 14:44:20|513.77|507.77|513.97|507.97|513.97|507.97|513.77|507.77|0
1621435470000|2021-05-19 14:44:30|514.07|508.07|514.34|508.34|514.35|508.35|514.07|508.07|0
1621435480000|2021-05-19 14:44:40|514.35|508.35|514.51|508.51|514.51|508.51|514.35|508.35|0
1621435490000|2021-05-19 14:44:50|514.5|508.5|514.55|508.55|514.55|508.55|514.5|508.5|0
1621435500000|2021-05-19 14:45:00|514.56|508.56|514.48|508.48|514.57|508.57|514.47|508.47|0
1621435510000|2021-05-19 14:45:10|514.49|508.49|514.54|508.54|514.55|508.55|514.49|508.49|0
1621435520000|2021-05-19 14:45:20|514.56|508.56|514.53|508.53|514.57|508.57|514.53|508.53|0
1621435530000|2021-05-19 14:45:30|514.5|508.5|514.56|508.56|514.58|508.58|514.5|508.5|0
1621435540000|2021-05-19 14:45:40|514.55|508.55|514.72|508.72|514.73|508.73|514.55|508.55|0
1621435550000|2021-05-19 14:45:50|514.76|508.76|515.25|509.25|515.25|509.25|514.76|508.76|0
1621435560000|2021-05-19 14:46:00|515.16|509.16|515.05|509.05|515.16|509.16|515.04|509.04|0
1621435570000|2021-05-19 14:46:10|515.04|509.04|514.92|508.92|515.04|509.04|514.92|508.92|0
1621435580000|2021-05-19 14:46:20|514.91|508.91|514.81|508.81|514.91|508.91|514.81|508.81|0
1621435590000|2021-05-19 14:46:30|514.72|508.72|515.03|509.03|515.03|509.03|514.72|508.72|0
1621435600000|2021-05-19 14:46:40|514.94|508.94|514.88|508.88|514.97|508.97|514.88|508.88|0
1621435610000|2021-05-19 14:46:50|514.89|508.89|514.68|508.68|514.9|508.9|514.68|508.68|0
1621435620000|2021-05-19 14:47:00|514.67|508.67|514.95|508.95|514.95|508.95|514.65|508.65|0
1621435630000|2021-05-19 14:47:10|514.99|508.99|514.84|508.84|514.99|508.99|514.82|508.82|0
1621435640000|2021-05-19 14:47:20|514.93|508.93|514.77|508.77|514.93|508.93|514.77|508.77|0
1621435650000|2021-05-19 14:47:30|514.76|508.76|514.64|508.64|514.76|508.76|514.62|508.62|0
1621435660000|2021-05-19 14:47:40|514.73|508.73|514.8|508.8|514.8|508.8|514.67|508.67|0
1621435670000|2021-05-19 14:47:50|514.86|508.86|514.56|508.56|514.86|508.86|514.56|508.56|0
1621435680000|2021-05-19 14:48:00|514.55|508.55|514.85|508.85|514.85|508.85|514.55|508.55|0
1621435690000|2021-05-19 14:48:10|514.86|508.86|515.3|509.3|515.3|509.3|514.86|508.86|0
1621435700000|2021-05-19 14:48:20|515.32|509.32|515.46|509.46|515.51|509.51|515.32|509.32|0
1621435710000|2021-05-19 14:48:30|515.48|509.48|515.49|509.49|515.49|509.49|515.39|509.39|0
1621435720000|2021-05-19 14:48:40|515.5|509.5|515.33|509.33|515.51|509.51|515.33|509.33|0
1621435730000|2021-05-19 14:48:50|515.38|509.38|515.2|509.2|515.38|509.38|515.18|509.18|0
1621435740000|2021-05-19 14:49:00|515.21|509.21|515.12|509.12|515.21|509.21|515.04|509.04|0
1621435750000|2021-05-19 14:49:10|515.11|509.11|515.1|509.1|515.11|509.11|515.08|509.08|0
1621435760000|2021-05-19 14:49:20|515.15|509.15|515.15|509.15|515.17|509.17|515.15|509.15|0
1621435770000|2021-05-19 14:49:30|515.22|509.22|515.27|509.27|515.29|509.29|515.22|509.22|0
1621435780000|2021-05-19 14:49:40|515.26|509.26|515.26|509.26|515.28|509.28|515.24|509.24|0
1621435790000|2021-05-19 14:49:50|515.28|509.28|515.21|509.21|515.28|509.28|515.2|509.2|0
1621435800000|2021-05-19 14:50:00|515|509|515.22|509.22|515.23|509.23|515|509|0
1621435810000|2021-05-19 14:50:10|515.23|509.23|515.27|509.27|515.27|509.27|515.19|509.19|0
1621435820000|2021-05-19 14:50:20|515.45|509.45|515.47|509.47|515.47|509.47|515.4|509.4|0
1621435830000|2021-05-19 14:50:30|515.57|509.57|515.85|509.85|515.85|509.85|515.57|509.57|0
1621435840000|2021-05-19 14:50:40|515.84|509.84|515.65|509.65|515.9|509.9|515.64|509.64|0
1621435850000|2021-05-19 14:50:50|515.68|509.68|515.63|509.63|515.69|509.69|515.63|509.63|0
1621435860000|2021-05-19 14:51:00|515.66|509.66|516.02|510.02|516.02|510.02|515.66|509.66|0
1621435870000|2021-05-19 14:51:10|516.01|510.01|515.96|509.96|516.07|510.07|515.96|509.96|0
1621435880000|2021-05-19 14:51:20|515.99|509.99|515.57|509.57|516.03|510.03|515.57|509.57|0
1621435890000|2021-05-19 14:51:30|515.48|509.48|515.74|509.74|515.74|509.74|515.48|509.48|0
1621435900000|2021-05-19 14:51:40|515.76|509.76|515.74|509.74|515.76|509.76|515.74|509.74|0
1621435910000|2021-05-19 14:51:50|515.83|509.83|516.17|510.17|516.18|510.18|515.83|509.83|0
1621435920000|2021-05-19 14:52:00|516.2|510.2|516.33|510.33|516.33|510.33|516.2|510.2|0
1621435930000|2021-05-19 14:52:10|516.31|510.31|516.3|510.3|516.31|510.31|516.22|510.22|0
1621435940000|2021-05-19 14:52:20|516.28|510.28|516.33|510.33|516.33|510.33|516.28|510.28|0
1621435950000|2021-05-19 14:52:30|516.29|510.29|516.26|510.26|516.29|510.29|516.26|510.26|0
1621435960000|2021-05-19 14:52:40|516.25|510.25|516.06|510.06|516.25|510.25|516.03|510.03|0
1621435970000|2021-05-19 14:52:50|516.05|510.05|516.03|510.03|516.05|510.05|516.02|510.02|0
1621435980000|2021-05-19 14:53:00|516.04|510.04|516.09|510.09|516.1|510.1|516.04|510.04|0
1621435990000|2021-05-19 14:53:10|515.95|509.95|515.84|509.84|515.95|509.95|515.83|509.83|0
1621436000000|2021-05-19 14:53:20|515.85|509.85|515.86|509.86|515.86|509.86|515.84|509.84|0
1621436010000|2021-05-19 14:53:30|515.85|509.85|515.8|509.8|515.85|509.85|515.8|509.8|0
1621436020000|2021-05-19 14:53:40|515.62|509.62|515.66|509.66|515.66|509.66|515.53|509.53|0
1621436030000|2021-05-19 14:53:50|515.65|509.65|515.61|509.61|515.65|509.65|515.61|509.61|0
1621436040000|2021-05-19 14:54:00|515.65|509.65|515.58|509.58|515.69|509.69|515.58|509.58|0
1621436050000|2021-05-19 14:54:10|515.59|509.59|515.59|509.59|515.59|509.59|515.58|509.58|0
1621436060000|2021-05-19 14:54:20|515.58|509.58|515.69|509.69|515.69|509.69|515.58|509.58|0
1621436070000|2021-05-19 14:54:30|515.85|509.85|515.79|509.79|515.85|509.85|515.78|509.78|0
1621436080000|2021-05-19 14:54:40|515.78|509.78|515.79|509.79|515.79|509.79|515.77|509.77|0
1621436090000|2021-05-19 14:54:50|515.85|509.85|515.92|509.92|515.93|509.93|515.85|509.85|0
1621436100000|2021-05-19 14:55:00|515.94|509.94|516.01|510.01|516.01|510.01|515.94|509.94|0
1621436110000|2021-05-19 14:55:10|515.93|509.93|515.63|509.63|515.93|509.93|515.63|509.63|0
1621436120000|2021-05-19 14:55:20|515.56|509.56|515.36|509.36|515.56|509.56|515.35|509.35|0
1621436130000|2021-05-19 14:55:30|515.51|509.51|515.48|509.48|515.51|509.51|515.44|509.44|0
1621436140000|2021-05-19 14:55:40|515.47|509.47|515.4|509.4|515.52|509.52|515.32|509.32|0
1621436150000|2021-05-19 14:55:50|515.45|509.45|515.57|509.57|515.57|509.57|515.41|509.41|0
1621436160000|2021-05-19 14:56:00|515.56|509.56|515.56|509.56|515.56|509.56|515.5|509.5|0
1621436170000|2021-05-19 14:56:10|515.57|509.57|515.66|509.66|515.66|509.66|515.57|509.57|0
1621436180000|2021-05-19 14:56:20|515.65|509.65|515.72|509.72|515.74|509.74|515.59|509.59|0
1621436190000|2021-05-19 14:56:30|515.71|509.71|515.45|509.45|515.72|509.72|515.45|509.45|0
1621436200000|2021-05-19 14:56:40|515.4|509.4|515.1|509.1|515.4|509.4|515.09|509.09|0
1621436210000|2021-05-19 14:56:50|515.08|509.08|515.07|509.07|515.08|509.08|515.06|509.06|0
1621436220000|2021-05-19 14:57:00|515.03|509.03|514.96|508.96|515.03|509.03|514.96|508.96|0
1621436230000|2021-05-19 14:57:10|514.97|508.97|515.11|509.11|515.11|509.11|514.97|508.97|0
1621436240000|2021-05-19 14:57:20|515.14|509.14|515.61|509.61|515.61|509.61|515.09|509.09|0
1621436250000|2021-05-19 14:57:30|515.62|509.62|515.17|509.17|515.62|509.62|515.17|509.17|0
1621436260000|2021-05-19 14:57:40|515.16|509.16|515.17|509.17|515.17|509.17|515.15|509.15|0
1621436270000|2021-05-19 14:57:50|515.18|509.18|515.39|509.39|515.39|509.39|515.15|509.15|0
1621436280000|2021-05-19 14:58:00|515.4|509.4|515.49|509.49|515.49|509.49|515.4|509.4|0
1621436290000|2021-05-19 14:58:10|515.37|509.37|515.31|509.31|515.39|509.39|515.29|509.29|0
1621436300000|2021-05-19 14:58:20|515.34|509.34|515.3|509.3|515.35|509.35|515.3|509.3|0
1621436310000|2021-05-19 14:58:30|515.29|509.29|515.16|509.16|515.29|509.29|515.16|509.16|0
1621436320000|2021-05-19 14:58:40|515.15|509.15|515.76|509.76|515.76|509.76|515.15|509.15|0
1621436330000|2021-05-19 14:58:50|515.77|509.77|515.67|509.67|515.77|509.77|515.65|509.65|0
1621436340000|2021-05-19 14:59:00|515.69|509.69|515.87|509.87|515.87|509.87|515.69|509.69|0
1621436350000|2021-05-19 14:59:10|515.86|509.86|515.81|509.81|515.87|509.87|515.81|509.81|0
1621436360000|2021-05-19 14:59:20|515.85|509.85|515.82|509.82|515.88|509.88|515.82|509.82|0
1621436370000|2021-05-19 14:59:30|515.81|509.81|515.71|509.71|515.81|509.81|515.7|509.7|0
1621436380000|2021-05-19 14:59:40|515.68|509.68|515.58|509.58|515.69|509.69|515.58|509.58|0
1621436390000|2021-05-19 14:59:50|515.65|509.65|515.47|509.47|515.65|509.65|515.47|509.47|0
1621436400000|2021-05-19 15:00:00|515.51|509.51|515.5|509.5|515.52|509.52|515.5|509.5|0
1621436410000|2021-05-19 15:00:10|515.49|509.49|515.67|509.67|515.68|509.68|515.49|509.49|0
1621436420000|2021-05-19 15:00:20|515.68|509.68|515.44|509.44|515.68|509.68|515.44|509.44|0
1621436430000|2021-05-19 15:00:30|515.41|509.41|515.22|509.22|515.41|509.41|515.22|509.22|0
1621436440000|2021-05-19 15:00:40|515.16|509.16|515.13|509.13|515.17|509.17|515.12|509.12|0
1621436450000|2021-05-19 15:00:50|515.12|509.12|515.14|509.14|515.14|509.14|515.12|509.12|0
1621436460000|2021-05-19 15:01:00|515.17|509.17|515.36|509.36|515.36|509.36|515.17|509.17|0
1621436470000|2021-05-19 15:01:10|515.35|509.35|515.32|509.32|515.35|509.35|515.32|509.32|0
1621436480000|2021-05-19 15:01:20|515.33|509.33|515.34|509.34|515.35|509.35|515.32|509.32|0
1621436490000|2021-05-19 15:01:30|515.31|509.31|515.21|509.21|515.32|509.32|515.13|509.13|0
1621436500000|2021-05-19 15:01:40|515.39|509.39|515.41|509.41|515.41|509.41|515.39|509.39|0
1621436510000|2021-05-19 15:01:50|515.42|509.42|515.52|509.52|515.52|509.52|515.42|509.42|0
1621436520000|2021-05-19 15:02:00|515.53|509.53|515.54|509.54|515.55|509.55|515.53|509.53|0
1621436530000|2021-05-19 15:02:10|515.53|509.53|515.64|509.64|515.64|509.64|515.51|509.51|0
1621436540000|2021-05-19 15:02:20|515.63|509.63|515.61|509.61|515.64|509.64|515.56|509.56|0
1621436550000|2021-05-19 15:02:30|515.39|509.39|515.14|509.14|515.39|509.39|515.04|509.04|0
1621436560000|2021-05-19 15:02:40|515.16|509.16|515.13|509.13|515.18|509.18|515.11|509.11|0
1621436570000|2021-05-19 15:02:50|515.03|509.03|514.85|508.85|515.05|509.05|514.85|508.85|0
1621436580000|2021-05-19 15:03:00|514.78|508.78|514.43|508.43|514.78|508.78|514.43|508.43|0
1621436590000|2021-05-19 15:03:10|514.37|508.37|514.44|508.44|514.45|508.45|514.34|508.34|0
1621436600000|2021-05-19 15:03:20|514.37|508.37|513.83|507.83|514.37|508.37|513.77|507.77|0
1621436610000|2021-05-19 15:03:30|513.82|507.82|513.91|507.91|513.92|507.92|513.82|507.82|0
1621436620000|2021-05-19 15:03:40|514|508|514.1|508.1|514.21|508.21|514|508|0
1621436630000|2021-05-19 15:03:50|514.01|508.01|514.04|508.04|514.08|508.08|514|508|0
1621436640000|2021-05-19 15:04:00|514.03|508.03|514.08|508.08|514.08|508.08|513.91|507.91|0
1621436650000|2021-05-19 15:04:10|514.03|508.03|514.02|508.02|514.03|508.03|514|508|0
1621436660000|2021-05-19 15:04:20|514.11|508.11|513.79|507.79|514.11|508.11|513.79|507.79|0
1621436670000|2021-05-19 15:04:30|513.76|507.76|513.84|507.84|513.84|507.84|513.75|507.75|0
1621436680000|2021-05-19 15:04:40|513.93|507.93|513.99|507.99|513.99|507.99|513.89|507.89|0
1621436690000|2021-05-19 15:04:50|513.9|507.9|513.84|507.84|513.93|507.93|513.81|507.81|0
1621436700000|2021-05-19 15:05:00|513.83|507.83|513.82|507.82|513.83|507.83|513.81|507.81|0
1621436710000|2021-05-19 15:05:10|513.9|507.9|513.86|507.86|513.9|507.9|513.85|507.85|0
1621436720000|2021-05-19 15:05:20|513.95|507.95|513.83|507.83|513.95|507.95|513.81|507.81|0
1621436730000|2021-05-19 15:05:30|513.82|507.82|513.72|507.72|513.93|507.93|513.72|507.72|0
1621436740000|2021-05-19 15:05:40|513.7|507.7|513.85|507.85|513.86|507.86|513.7|507.7|0
1621436750000|2021-05-19 15:05:50|513.87|507.87|513.9|507.9|513.9|507.9|513.87|507.87|0
1621436760000|2021-05-19 15:06:00|513.87|507.87|513.41|507.41|513.87|507.87|513.41|507.41|0
1621436770000|2021-05-19 15:06:10|513.4|507.4|513.03|507.03|513.4|507.4|513.02|507.02|0
1621436780000|2021-05-19 15:06:20|513.04|507.04|513.31|507.31|513.31|507.31|513.04|507.04|0
1621436790000|2021-05-19 15:06:30|513.3|507.3|513.13|507.13|513.3|507.3|513.13|507.13|0
1621436810000|2021-05-19 15:06:50|513.23|507.23|514.03|508.03|514.03|508.03|513.23|507.23|0
1621436820000|2021-05-19 15:07:00|514.12|508.12|514.26|508.26|514.26|508.26|514.1|508.1|0
1621436830000|2021-05-19 15:07:10|514.36|508.36|514.33|508.33|514.36|508.36|514.33|508.33|0
1621436840000|2021-05-19 15:07:20|514.32|508.32|514.23|508.23|514.32|508.32|514.22|508.22|0
1621436850000|2021-05-19 15:07:30|514.22|508.22|514.54|508.54|514.54|508.54|514.22|508.22|0
1621436860000|2021-05-19 15:07:40|514.83|508.83|514.77|508.77|514.83|508.83|514.72|508.72|0
1621436870000|2021-05-19 15:07:50|514.78|508.78|514.78|508.78|514.79|508.79|514.78|508.78|0
1621436880000|2021-05-19 15:08:00|514.79|508.79|514.9|508.9|514.96|508.96|514.79|508.79|0
1621436890000|2021-05-19 15:08:10|514.91|508.91|515.05|509.05|515.09|509.09|514.91|508.91|0
1621436900000|2021-05-19 15:08:20|515.08|509.08|514.95|508.95|515.08|509.08|514.95|508.95|0
1621436910000|2021-05-19 15:08:30|514.97|508.97|514.93|508.93|514.98|508.98|514.92|508.92|0
1621436920000|2021-05-19 15:08:40|515.08|509.08|515.34|509.34|515.34|509.34|515.08|509.08|0
1621436930000|2021-05-19 15:08:50|515.35|509.35|515.58|509.58|515.58|509.58|515.34|509.34|0
1621436940000|2021-05-19 15:09:00|515.55|509.55|515.57|509.57|515.58|509.58|515.55|509.55|0
1621436950000|2021-05-19 15:09:10|515.59|509.59|515.59|509.59|515.59|509.59|515.59|509.59|0
1621436960000|2021-05-19 15:09:20|515.62|509.62|515.49|509.49|515.64|509.64|515.49|509.49|0
1621436970000|2021-05-19 15:09:30|515.5|509.5|515.5|509.5|515.51|509.51|515.49|509.49|0
1621436980000|2021-05-19 15:09:40|515.49|509.49|515.51|509.51|515.51|509.51|515.49|509.49|0
1621436990000|2021-05-19 15:09:50|515.5|509.5|515.29|509.29|515.52|509.52|515.29|509.29|0
1621437000000|2021-05-19 15:10:00|515.2|509.2|515|509|515.2|509.2|515|509|0
1621437010000|2021-05-19 15:10:10|514.99|508.99|514.96|508.96|514.99|508.99|514.96|508.96|0
1621437020000|2021-05-19 15:10:20|514.95|508.95|515|509|515.02|509.02|514.89|508.89|0
1621437030000|2021-05-19 15:10:30|515.07|509.07|515.39|509.39|515.39|509.39|515.07|509.07|0
1621437040000|2021-05-19 15:10:40|515.4|509.4|515.42|509.42|515.42|509.42|515.4|509.4|0
1621437050000|2021-05-19 15:10:50|515.32|509.32|515.31|509.31|515.32|509.32|515.31|509.31|0
1621437060000|2021-05-19 15:11:00|515.4|509.4|515.73|509.73|515.73|509.73|515.4|509.4|0
1621437070000|2021-05-19 15:11:10|515.72|509.72|515.69|509.69|515.72|509.72|515.62|509.62|0
1621437080000|2021-05-19 15:11:20|515.7|509.7|515.74|509.74|515.75|509.75|515.66|509.66|0
1621437090000|2021-05-19 15:11:30|515.76|509.76|515.77|509.77|515.77|509.77|515.74|509.74|0
1621437100000|2021-05-19 15:11:40|515.76|509.76|515.9|509.9|515.9|509.9|515.73|509.73|0
1621437110000|2021-05-19 15:11:50|515.91|509.91|515.94|509.94|515.94|509.94|515.91|509.91|0
1621437120000|2021-05-19 15:12:00|515.91|509.91|515.76|509.76|515.93|509.93|515.76|509.76|0
1621437130000|2021-05-19 15:12:10|515.77|509.77|515.62|509.62|515.77|509.77|515.62|509.62|0
1621437140000|2021-05-19 15:12:20|515.63|509.63|515.87|509.87|515.87|509.87|515.62|509.62|0
1621437150000|2021-05-19 15:12:30|515.83|509.83|516.13|510.13|516.13|510.13|515.82|509.82|0
1621437160000|2021-05-19 15:12:40|516.14|510.14|516.14|510.14|516.14|510.14|516.02|510.02|0
1621437170000|2021-05-19 15:12:50|516.12|510.12|516|510|516.13|510.13|516|510|0
1621437180000|2021-05-19 15:13:00|515.9|509.9|516.06|510.06|516.06|510.06|515.87|509.87|0
1621437190000|2021-05-19 15:13:10|516.07|510.07|516.27|510.27|516.27|510.27|516.07|510.07|0
1621437200000|2021-05-19 15:13:20|516.28|510.28|516.37|510.37|516.37|510.37|516.28|510.28|0
1621437210000|2021-05-19 15:13:30|516.38|510.38|516.18|510.18|516.38|510.38|516.18|510.18|0
1621437220000|2021-05-19 15:13:40|516.17|510.17|516.67|510.67|516.67|510.67|516.17|510.17|0
1621437230000|2021-05-19 15:13:50|516.71|510.71|516.76|510.76|516.79|510.79|516.71|510.71|0
1621437240000|2021-05-19 15:14:00|516.48|510.48|516.58|510.58|516.6|510.6|516.48|510.48|0
1621437250000|2021-05-19 15:14:10|516.59|510.59|516.74|510.74|516.74|510.74|516.59|510.59|0
1621437260000|2021-05-19 15:14:20|516.76|510.76|516.91|510.91|516.91|510.91|516.75|510.75|0
1621437270000|2021-05-19 15:14:30|516.92|510.92|517.06|511.06|517.1|511.1|516.92|510.92|0
1621437280000|2021-05-19 15:14:40|517.05|511.05|516.66|510.66|517.05|511.05|516.66|510.66|0
1621437290000|2021-05-19 15:14:50|516.63|510.63|516.61|510.61|516.63|510.63|516.61|510.61|0
1621437300000|2021-05-19 15:15:00|516.6|510.6|516.54|510.54|516.61|510.61|516.53|510.53|0
1621437310000|2021-05-19 15:15:10|516.57|510.57|516.61|510.61|516.62|510.62|516.57|510.57|0
1621437320000|2021-05-19 15:15:20|516.58|510.58|516.66|510.66|516.67|510.67|516.58|510.58|0
1621437330000|2021-05-19 15:15:30|516.65|510.65|516.65|510.65|516.65|510.65|516.65|510.65|0
1621437340000|2021-05-19 15:15:40|516.64|510.64|516.61|510.61|516.64|510.64|516.61|510.61|0
1621437350000|2021-05-19 15:15:50|516.39|510.39|516.35|510.35|516.39|510.39|516.34|510.34|0
1621437360000|2021-05-19 15:16:00|516.37|510.37|516.29|510.29|516.37|510.37|516.29|510.29|0
1621437370000|2021-05-19 15:16:10|516.28|510.28|516.22|510.22|516.28|510.28|516.21|510.21|0
1621437380000|2021-05-19 15:16:20|516.23|510.23|516.23|510.23|516.23|510.23|516.23|510.23|0
1621437390000|2021-05-19 15:16:30|516.22|510.22|516.21|510.21|516.31|510.31|516.21|510.21|0
1621437400000|2021-05-19 15:16:40|516.22|510.22|516.22|510.22|516.22|510.22|516.21|510.21|0
1621437410000|2021-05-19 15:16:50|516.21|510.21|516.04|510.04|516.21|510.21|516.04|510.04|0
1621437420000|2021-05-19 15:17:00|516|510|515.96|509.96|516|510|515.93|509.93|0
1621437430000|2021-05-19 15:17:10|515.94|509.94|515.93|509.93|515.94|509.94|515.93|509.93|0
1621437440000|2021-05-19 15:17:20|515.94|509.94|515.94|509.94|516.01|510.01|515.91|509.91|0
1621437450000|2021-05-19 15:17:30|515.95|509.95|516.06|510.06|516.06|510.06|515.95|509.95|0
1621437460000|2021-05-19 15:17:40|516.19|510.19|516.21|510.21|516.21|510.21|516.19|510.19|0
1621437470000|2021-05-19 15:17:50|516.2|510.2|516.1|510.1|516.2|510.2|515.97|509.97|0
1621437480000|2021-05-19 15:18:00|516.07|510.07|516.02|510.02|516.08|510.08|516.01|510.01|0
1621437490000|2021-05-19 15:18:10|516.01|510.01|515.92|509.92|516.01|510.01|515.92|509.92|0
1621437500000|2021-05-19 15:18:20|515.93|509.93|515.94|509.94|515.94|509.94|515.93|509.93|0
1621437510000|2021-05-19 15:18:30|515.98|509.98|516.06|510.06|516.09|510.09|515.98|509.98|0
1621437520000|2021-05-19 15:18:40|516.05|510.05|515.96|509.96|516.05|510.05|515.96|509.96|0
1621437530000|2021-05-19 15:18:50|515.95|509.95|516.01|510.01|516.01|510.01|515.92|509.92|0
1621437540000|2021-05-19 15:19:00|515.92|509.92|515.91|509.91|515.92|509.92|515.91|509.91|0
1621437550000|2021-05-19 15:19:10|515.9|509.9|515.96|509.96|515.96|509.96|515.9|509.9|0
1621437560000|2021-05-19 15:19:20|516.03|510.03|516.14|510.14|516.14|510.14|516.03|510.03|0
1621437570000|2021-05-19 15:19:30|516.15|510.15|516.15|510.15|516.16|510.16|516.15|510.15|0
1621437580000|2021-05-19 15:19:40|516.14|510.14|516.08|510.08|516.15|510.15|516.08|510.08|0
1621437590000|2021-05-19 15:19:50|516.02|510.02|515.69|509.69|516.02|510.02|515.69|509.69|0
1621437600000|2021-05-19 15:20:00|515.63|509.63|515.83|509.83|515.83|509.83|515.63|509.63|0
1621437610000|2021-05-19 15:20:10|515.82|509.82|515.68|509.68|515.82|509.82|515.57|509.57|0
1621437620000|2021-05-19 15:20:20|515.7|509.7|515.95|509.95|515.95|509.95|515.69|509.69|0
1621437630000|2021-05-19 15:20:30|515.96|509.96|516.14|510.14|516.16|510.16|515.96|509.96|0
1621437640000|2021-05-19 15:20:40|516.15|510.15|516.2|510.2|516.2|510.2|516.15|510.15|0
1621437650000|2021-05-19 15:20:50|516.21|510.21|516.24|510.24|516.24|510.24|516.21|510.21|0
1621437660000|2021-05-19 15:21:00|516.22|510.22|516.15|510.15|516.25|510.25|516.15|510.15|0
1621437670000|2021-05-19 15:21:10|516.18|510.18|516.2|510.2|516.29|510.29|516.18|510.18|0
1621437680000|2021-05-19 15:21:20|516.23|510.23|516.16|510.16|516.29|510.29|516.16|510.16|0
1621437690000|2021-05-19 15:21:30|516.12|510.12|516.08|510.08|516.12|510.12|516.04|510.04|0
1621437700000|2021-05-19 15:21:40|516.09|510.09|516.18|510.18|516.18|510.18|516.09|510.09|0
1621437710000|2021-05-19 15:21:50|516.21|510.21|516.49|510.49|516.49|510.49|516.21|510.21|0
1621437720000|2021-05-19 15:22:00|516.41|510.41|516.4|510.4|516.41|510.41|516.38|510.38|0
1621437730000|2021-05-19 15:22:10|516.41|510.41|516.66|510.66|516.66|510.66|516.41|510.41|0
1621437740000|2021-05-19 15:22:20|516.69|510.69|516.66|510.66|516.69|510.69|516.66|510.66|0
1621437750000|2021-05-19 15:22:30|516.76|510.76|516.76|510.76|516.79|510.79|516.76|510.76|0
1621437760000|2021-05-19 15:22:40|516.75|510.75|516.73|510.73|516.76|510.76|516.72|510.72|0
1621437770000|2021-05-19 15:22:50|516.75|510.75|516.78|510.78|516.78|510.78|516.75|510.75|0
1621437780000|2021-05-19 15:23:00|516.79|510.79|516.82|510.82|516.85|510.85|516.79|510.79|0
1621437790000|2021-05-19 15:23:10|516.81|510.81|516.79|510.79|516.83|510.83|516.79|510.79|0
1621437800000|2021-05-19 15:23:20|516.7|510.7|516.72|510.72|516.72|510.72|516.7|510.7|0
1621437810000|2021-05-19 15:23:30|516.81|510.81|516.84|510.84|516.84|510.84|516.81|510.81|0
1621437820000|2021-05-19 15:23:40|516.87|510.87|516.87|510.87|516.87|510.87|516.87|510.87|0
1621437830000|2021-05-19 15:23:50|516.86|510.86|517.02|511.02|517.03|511.03|516.86|510.86|0
1621437840000|2021-05-19 15:24:00|517.01|511.01|516.76|510.76|517.01|511.01|516.75|510.75|0
1621437850000|2021-05-19 15:24:10|516.85|510.85|516.83|510.83|516.92|510.92|516.83|510.83|0
1621437860000|2021-05-19 15:24:20|516.79|510.79|516.78|510.78|516.79|510.79|516.78|510.78|0
1621437870000|2021-05-19 15:24:30|516.72|510.72|516.58|510.58|516.72|510.72|516.58|510.58|0
1621437880000|2021-05-19 15:24:40|516.62|510.62|516.67|510.67|516.67|510.67|516.62|510.62|0
1621437890000|2021-05-19 15:24:50|516.66|510.66|516.66|510.66|516.66|510.66|516.66|510.66|0
1621437900000|2021-05-19 15:25:00|516.64|510.64|516.76|510.76|516.76|510.76|516.64|510.64|0
1621437910000|2021-05-19 15:25:10|516.77|510.77|516.84|510.84|516.84|510.84|516.77|510.77|0
1621437920000|2021-05-19 15:25:20|516.83|510.83|516.8|510.8|516.83|510.83|516.8|510.8|0
1621437930000|2021-05-19 15:25:30|516.77|510.77|516.7|510.7|516.78|510.78|516.69|510.69|0
1621437940000|2021-05-19 15:25:40|516.73|510.73|516.73|510.73|516.73|510.73|516.73|510.73|0
1621437950000|2021-05-19 15:25:50|516.72|510.72|516.65|510.65|516.76|510.76|516.63|510.63|0
1621437960000|2021-05-19 15:26:00|516.64|510.64|516.33|510.33|516.64|510.64|516.27|510.27|0
1621437970000|2021-05-19 15:26:10|516.34|510.34|516.44|510.44|516.44|510.44|516.34|510.34|0
1621437980000|2021-05-19 15:26:20|516.47|510.47|516.45|510.45|516.48|510.48|516.45|510.45|0
1621437990000|2021-05-19 15:26:30|516.47|510.47|516.57|510.57|516.57|510.57|516.47|510.47|0
1621438000000|2021-05-19 15:26:40|516.56|510.56|516.57|510.57|516.57|510.57|516.56|510.56|0
1621438010000|2021-05-19 15:26:50|516.58|510.58|516.54|510.54|516.64|510.64|516.54|510.54|0
1621438020000|2021-05-19 15:27:00|516.56|510.56|516.53|510.53|516.56|510.56|516.53|510.53|0
1621438030000|2021-05-19 15:27:10|516.55|510.55|516.43|510.43|516.62|510.62|516.43|510.43|0
1621438040000|2021-05-19 15:27:20|516.28|510.28|515.92|509.92|516.28|510.28|515.92|509.92|0
1621438050000|2021-05-19 15:27:30|515.95|509.95|515.93|509.93|515.95|509.95|515.93|509.93|0
1621438060000|2021-05-19 15:27:40|515.94|509.94|515.91|509.91|515.94|509.94|515.91|509.91|0
1621438070000|2021-05-19 15:27:50|515.9|509.9|515.94|509.94|515.94|509.94|515.9|509.9|0
1621438080000|2021-05-19 15:28:00|516.03|510.03|516|510|516.03|510.03|516|510|0
1621438090000|2021-05-19 15:28:10|515.99|509.99|515.97|509.97|515.99|509.99|515.97|509.97|0
1621438100000|2021-05-19 15:28:20|515.88|509.88|515.91|509.91|515.91|509.91|515.88|509.88|0
1621438110000|2021-05-19 15:28:30|515.92|509.92|515.92|509.92|515.92|509.92|515.91|509.91|0
1621438120000|2021-05-19 15:28:40|515.91|509.91|516|510|516|510|515.91|509.91|0
1621438130000|2021-05-19 15:28:50|516.01|510.01|516.03|510.03|516.04|510.04|516.01|510.01|0
1621438140000|2021-05-19 15:29:00|516|510|515.78|509.78|516|510|515.78|509.78|0
1621438150000|2021-05-19 15:29:10|515.82|509.82|515.68|509.68|515.82|509.82|515.68|509.68|0
1621438160000|2021-05-19 15:29:20|515.67|509.67|515.68|509.68|515.68|509.68|515.67|509.67|0
1621438170000|2021-05-19 15:29:30|515.67|509.67|515.67|509.67|515.67|509.67|515.67|509.67|0
1621438180000|2021-05-19 15:29:40|515.66|509.66|515.65|509.65|515.66|509.66|515.65|509.65|0
1621438190000|2021-05-19 15:29:50|515.69|509.69|515.68|509.68|515.69|509.69|515.68|509.68|0
1621438200000|2021-05-19 15:30:00|515.67|509.67|515.78|509.78|515.87|509.87|515.67|509.67|0
1621438210000|2021-05-19 15:30:10|515.76|509.76|515.75|509.75|515.76|509.76|515.75|509.75|0
1621438220000|2021-05-19 15:30:20|515.74|509.74|515.67|509.67|515.74|509.74|515.67|509.67|0
1621438230000|2021-05-19 15:30:30|515.64|509.64|515.5|509.5|515.65|509.65|515.5|509.5|0
1621438240000|2021-05-19 15:30:40|515.48|509.48|515.31|509.31|515.48|509.48|515.3|509.3|0
1621438250000|2021-05-19 15:30:50|515.41|509.41|515.39|509.39|515.41|509.41|515.39|509.39|0
1621438260000|2021-05-19 15:31:00|515.4|509.4|515.36|509.36|515.4|509.4|515.36|509.36|0
1621438270000|2021-05-19 15:31:10|515.35|509.35|515.29|509.29|515.35|509.35|515.27|509.27|0
1621438280000|2021-05-19 15:31:20|515.25|509.25|515.14|509.14|515.25|509.25|515.14|509.14|0
1621438290000|2021-05-19 15:31:30|515.11|509.11|515.11|509.11|515.11|509.11|515.11|509.11|0
1621438300000|2021-05-19 15:31:40|515.1|509.1|515.07|509.07|515.1|509.1|515.07|509.07|0
1621438310000|2021-05-19 15:31:50|515.06|509.06|515.07|509.07|515.07|509.07|515.06|509.06|0
1621438320000|2021-05-19 15:32:00|514.98|508.98|515.11|509.11|515.12|509.12|514.98|508.98|0
1621438330000|2021-05-19 15:32:10|515.12|509.12|515.16|509.16|515.16|509.16|515.12|509.12|0
1621438340000|2021-05-19 15:32:20|515.17|509.17|515.16|509.16|515.17|509.17|515.16|509.16|0
1621438350000|2021-05-19 15:32:30|515.08|509.08|514.88|508.88|515.08|509.08|514.87|508.87|0
1621438360000|2021-05-19 15:32:40|514.87|508.87|515.01|509.01|515.02|509.02|514.87|508.87|0
1621438370000|2021-05-19 15:32:50|514.88|508.88|514.9|508.9|514.9|508.9|514.88|508.88|0
1621438380000|2021-05-19 15:33:00|514.99|508.99|515.1|509.1|515.1|509.1|514.99|508.99|0
1621438400000|2021-05-19 15:33:20|515.11|509.11|515.21|509.21|515.21|509.21|515.11|509.11|0
1621438410000|2021-05-19 15:33:30|515.22|509.22|515.18|509.18|515.22|509.22|515.18|509.18|0
1621438420000|2021-05-19 15:33:40|515.19|509.19|515.22|509.22|515.22|509.22|515.17|509.17|0
1621438430000|2021-05-19 15:33:50|515.25|509.25|515.36|509.36|515.36|509.36|515.25|509.25|0
1621438440000|2021-05-19 15:34:00|515.37|509.37|515.46|509.46|515.49|509.49|515.37|509.37|0
1621438450000|2021-05-19 15:34:10|515.45|509.45|515.46|509.46|515.46|509.46|515.45|509.45|0
1621438460000|2021-05-19 15:34:20|515.26|509.26|515.06|509.06|515.27|509.27|515.06|509.06|0
1621438470000|2021-05-19 15:34:30|514.98|508.98|514.89|508.89|514.98|508.98|514.89|508.89|0
1621438480000|2021-05-19 15:34:40|514.9|508.9|514.94|508.94|514.94|508.94|514.88|508.88|0
1621438490000|2021-05-19 15:34:50|514.92|508.92|514.93|508.93|514.93|508.93|514.92|508.92|0
1621438500000|2021-05-19 15:35:00|514.86|508.86|514.97|508.97|514.97|508.97|514.86|508.86|0
1621438510000|2021-05-19 15:35:10|515.06|509.06|515.16|509.16|515.16|509.16|515.06|509.06|0
1621438520000|2021-05-19 15:35:20|515.13|509.13|514.9|508.9|515.13|509.13|514.9|508.9|0
1621438530000|2021-05-19 15:35:30|514.81|508.81|514.8|508.8|514.81|508.81|514.8|508.8|0
1621438540000|2021-05-19 15:35:40|514.79|508.79|514.78|508.78|514.79|508.79|514.78|508.78|0
1621438550000|2021-05-19 15:35:50|514.77|508.77|514.8|508.8|514.8|508.8|514.75|508.75|0
1621438560000|2021-05-19 15:36:00|514.99|508.99|514.81|508.81|514.99|508.99|514.81|508.81|0
1621438570000|2021-05-19 15:36:10|514.82|508.82|514.46|508.46|514.82|508.82|514.46|508.46|0
1621438580000|2021-05-19 15:36:20|514.42|508.42|514.39|508.39|514.43|508.43|514.39|508.39|0
1621438590000|2021-05-19 15:36:30|514.4|508.4|514.37|508.37|514.4|508.4|514.37|508.37|0
1621438600000|2021-05-19 15:36:40|514.34|508.34|514.34|508.34|514.34|508.34|514.34|508.34|0
1621438610000|2021-05-19 15:36:50|514.29|508.29|514.29|508.29|514.29|508.29|514.29|508.29|0
1621438620000|2021-05-19 15:37:00|514.3|508.3|514.3|508.3|514.32|508.32|514.29|508.29|0
1621438630000|2021-05-19 15:37:10|514.31|508.31|514.31|508.31|514.31|508.31|514.3|508.3|0
1621438640000|2021-05-19 15:37:20|514.32|508.32|514.32|508.32|514.32|508.32|514.32|508.32|0
1621438650000|2021-05-19 15:37:30|514.31|508.31|514.4|508.4|514.43|508.43|514.3|508.3|0
1621438660000|2021-05-19 15:37:40|514.46|508.46|514.37|508.37|514.46|508.46|514.37|508.37|0
1621438670000|2021-05-19 15:37:50|514.38|508.38|514.37|508.37|514.39|508.39|514.36|508.36|0
1621438680000|2021-05-19 15:38:00|514.38|508.38|514.54|508.54|514.54|508.54|514.38|508.38|0
1621438700000|2021-05-19 15:38:20|514.48|508.48|514.45|508.45|514.48|508.48|514.45|508.45|0
1621438710000|2021-05-19 15:38:30|514.39|508.39|514.46|508.46|514.47|508.47|514.39|508.39|0
1621438720000|2021-05-19 15:38:40|514.47|508.47|514.46|508.46|514.47|508.47|514.46|508.46|0
1621438730000|2021-05-19 15:38:50|514.47|508.47|514.45|508.45|514.47|508.47|514.44|508.44|0
1621438740000|2021-05-19 15:39:00|514.34|508.34|514.43|508.43|514.43|508.43|514.34|508.34|0
1621438750000|2021-05-19 15:39:10|514.44|508.44|514.48|508.48|514.5|508.5|514.41|508.41|0
1621438760000|2021-05-19 15:39:20|514.45|508.45|514.53|508.53|514.53|508.53|514.45|508.45|0
1621438770000|2021-05-19 15:39:30|514.6|508.6|514.69|508.69|514.7|508.7|514.6|508.6|0
1621438780000|2021-05-19 15:39:40|514.65|508.65|514.66|508.66|514.66|508.66|514.65|508.65|0
1621438790000|2021-05-19 15:39:50|514.65|508.65|514.76|508.76|514.76|508.76|514.65|508.65|0
1621438800000|2021-05-19 15:40:00|514.64|508.64|514.79|508.79|514.83|508.83|514.64|508.64|0
1621438810000|2021-05-19 15:40:10|514.81|508.81|514.83|508.83|514.83|508.83|514.81|508.81|0
1621438820000|2021-05-19 15:40:20|514.82|508.82|514.83|508.83|514.83|508.83|514.82|508.82|0
1621438830000|2021-05-19 15:40:30|514.82|508.82|514.76|508.76|514.82|508.82|514.76|508.76|0
1621438840000|2021-05-19 15:40:40|514.78|508.78|514.84|508.84|514.87|508.87|514.78|508.78|0
1621438850000|2021-05-19 15:40:50|514.87|508.87|514.86|508.86|514.88|508.88|514.86|508.86|0
1621438860000|2021-05-19 15:41:00|514.87|508.87|514.86|508.86|514.87|508.87|514.86|508.86|0
1621438870000|2021-05-19 15:41:10|514.87|508.87|514.62|508.62|514.87|508.87|514.62|508.62|0
1621438880000|2021-05-19 15:41:20|514.59|508.59|514.23|508.23|514.59|508.59|514.23|508.23|0
1621438890000|2021-05-19 15:41:30|514.19|508.19|514.17|508.17|514.19|508.19|514.14|508.14|0
1621438900000|2021-05-19 15:41:40|514.15|508.15|514.22|508.22|514.23|508.23|514.15|508.15|0
1621438910000|2021-05-19 15:41:50|514.23|508.23|514.41|508.41|514.43|508.43|514.21|508.21|0
1621438920000|2021-05-19 15:42:00|514.42|508.42|514.4|508.4|514.42|508.42|514.4|508.4|0
1621438930000|2021-05-19 15:42:10|514.39|508.39|514.35|508.35|514.4|508.4|514.32|508.32|0
1621438940000|2021-05-19 15:42:20|514.34|508.34|514.25|508.25|514.34|508.34|514.25|508.25|0
1621438950000|2021-05-19 15:42:30|514.24|508.24|514.23|508.23|514.24|508.24|514.23|508.23|0
1621438960000|2021-05-19 15:42:40|514.24|508.24|514.23|508.23|514.24|508.24|514.23|508.23|0
1621438970000|2021-05-19 15:42:50|514.22|508.22|514.21|508.21|514.22|508.22|514.21|508.21|0
1621438980000|2021-05-19 15:43:00|514.22|508.22|514.23|508.23|514.23|508.23|514.22|508.22|0
1621438990000|2021-05-19 15:43:10|514.24|508.24|514.24|508.24|514.24|508.24|514.24|508.24|0
1621439000000|2021-05-19 15:43:20|514.25|508.25|514.21|508.21|514.25|508.25|514.21|508.21|0
1621439010000|2021-05-19 15:43:30|514.2|508.2|514.21|508.21|514.21|508.21|514.2|508.2|0
1621439020000|2021-05-19 15:43:40|514.2|508.2|514.19|508.19|514.2|508.2|514.19|508.19|0
1621439030000|2021-05-19 15:43:50|514.21|508.21|514.23|508.23|514.23|508.23|514.21|508.21|0
1621439050000|2021-05-19 15:44:10|514.24|508.24|514.4|508.4|514.4|508.4|514.24|508.24|0
1621439060000|2021-05-19 15:44:20|514.43|508.43|514.41|508.41|514.43|508.43|514.4|508.4|0
1621439070000|2021-05-19 15:44:30|514.39|508.39|514.38|508.38|514.4|508.4|514.38|508.38|0
1621439080000|2021-05-19 15:44:40|514.37|508.37|514.36|508.36|514.42|508.42|514.35|508.35|0
1621439090000|2021-05-19 15:44:50|514.37|508.37|514.37|508.37|514.37|508.37|514.37|508.37|0
1621439100000|2021-05-19 15:45:00|514.34|508.34|514.42|508.42|514.42|508.42|514.34|508.34|0
1621439110000|2021-05-19 15:45:10|514.43|508.43|514.45|508.45|514.45|508.45|514.42|508.42|0
1621439120000|2021-05-19 15:45:20|514.46|508.46|514.45|508.45|514.48|508.48|514.45|508.45|0
1621439130000|2021-05-19 15:45:30|514.36|508.36|514.37|508.37|514.37|508.37|514.36|508.36|0
1621439140000|2021-05-19 15:45:40|514.36|508.36|514.36|508.36|514.36|508.36|514.36|508.36|0
1621439150000|2021-05-19 15:45:50|514.28|508.28|514.24|508.24|514.28|508.28|514.24|508.24|0
1621439160000|2021-05-19 15:46:00|514.28|508.28|514.28|508.28|514.28|508.28|514.28|508.28|0
1621439170000|2021-05-19 15:46:10|514.27|508.27|514.27|508.27|514.27|508.27|514.27|508.27|0
1621439180000|2021-05-19 15:46:20|514.18|508.18|514.08|508.08|514.18|508.18|514.08|508.08|0
1621439190000|2021-05-19 15:46:30|514.07|508.07|514.03|508.03|514.07|508.07|514.03|508.03|0
1621439200000|2021-05-19 15:46:40|514.04|508.04|513.88|507.88|514.04|508.04|513.88|507.88|0
1621439210000|2021-05-19 15:46:50|513.87|507.87|513.68|507.68|513.87|507.87|513.68|507.68|0
1621439220000|2021-05-19 15:47:00|513.69|507.69|513.75|507.75|513.75|507.75|513.53|507.53|0
1621439230000|2021-05-19 15:47:10|513.74|507.74|513.74|507.74|513.76|507.76|513.74|507.74|0
1621439240000|2021-05-19 15:47:20|513.75|507.75|513.76|507.76|513.76|507.76|513.75|507.75|0
1621439250000|2021-05-19 15:47:30|513.77|507.77|513.73|507.73|513.77|507.77|513.73|507.73|0
1621439260000|2021-05-19 15:47:40|513.74|507.74|513.89|507.89|514.02|508.02|513.74|507.74|0
1621439270000|2021-05-19 15:47:50|513.92|507.92|513.83|507.83|513.93|507.93|513.83|507.83|0
1621439280000|2021-05-19 15:48:00|513.79|507.79|513.81|507.81|513.81|507.81|513.79|507.79|0
1621439290000|2021-05-19 15:48:10|513.85|507.85|513.85|507.85|513.85|507.85|513.85|507.85|0
1621439300000|2021-05-19 15:48:20|513.84|507.84|513.64|507.64|513.84|507.84|513.54|507.54|0
1621439310000|2021-05-19 15:48:30|513.63|507.63|513.61|507.61|513.63|507.63|513.61|507.61|0
1621439320000|2021-05-19 15:48:40|513.54|507.54|513.59|507.59|513.61|507.61|513.54|507.54|0
1621439330000|2021-05-19 15:48:50|513.5|507.5|513.5|507.5|513.5|507.5|513.5|507.5|0
1621439340000|2021-05-19 15:49:00|513.51|507.51|513.51|507.51|513.51|507.51|513.51|507.51|0
1621439350000|2021-05-19 15:49:10|513.61|507.61|513.73|507.73|513.73|507.73|513.61|507.61|0
1621439360000|2021-05-19 15:49:20|513.77|507.77|513.74|507.74|513.77|507.77|513.74|507.74|0
1621439370000|2021-05-19 15:49:30|513.85|507.85|513.85|507.85|513.85|507.85|513.85|507.85|0
1621439380000|2021-05-19 15:49:40|513.83|507.83|513.88|507.88|513.92|507.92|513.83|507.83|0
1621439390000|2021-05-19 15:49:50|513.89|507.89|513.87|507.87|513.9|507.9|513.87|507.87|0
1621439400000|2021-05-19 15:50:00|513.88|507.88|513.89|507.89|513.92|507.92|513.88|507.88|0
1621439410000|2021-05-19 15:50:10|513.86|507.86|513.66|507.66|513.86|507.86|513.66|507.66|0
1621439420000|2021-05-19 15:50:20|513.75|507.75|513.56|507.56|513.76|507.76|513.56|507.56|0
1621439430000|2021-05-19 15:50:30|513.57|507.57|513.57|507.57|513.57|507.57|513.57|507.57|0
1621439440000|2021-05-19 15:50:40|513.54|507.54|513.62|507.62|513.62|507.62|513.54|507.54|0
1621439450000|2021-05-19 15:50:50|513.64|507.64|513.6|507.6|513.64|507.64|513.59|507.59|0
1621439460000|2021-05-19 15:51:00|513.9|507.9|513.89|507.89|513.9|507.9|513.89|507.89|0
1621439470000|2021-05-19 15:51:10|513.83|507.83|513.8|507.8|513.83|507.83|513.8|507.8|0
1621439480000|2021-05-19 15:51:20|513.77|507.77|513.76|507.76|513.77|507.77|513.75|507.75|0
1621439490000|2021-05-19 15:51:30|513.78|507.78|513.78|507.78|513.78|507.78|513.78|507.78|0
1621439500000|2021-05-19 15:51:40|513.79|507.79|513.84|507.84|513.84|507.84|513.79|507.79|0
1621439510000|2021-05-19 15:51:50|513.83|507.83|513.71|507.71|513.83|507.83|513.7|507.7|0
1621439520000|2021-05-19 15:52:00|513.72|507.72|513.73|507.73|513.73|507.73|513.72|507.72|0
1621439530000|2021-05-19 15:52:10|513.74|507.74|513.62|507.62|513.74|507.74|513.61|507.61|0
1621439540000|2021-05-19 15:52:20|513.61|507.61|513.6|507.6|513.67|507.67|513.6|507.6|0
1621439550000|2021-05-19 15:52:30|513.59|507.59|513.57|507.57|513.61|507.61|513.57|507.57|0
1621439560000|2021-05-19 15:52:40|513.58|507.58|513.58|507.58|513.58|507.58|513.58|507.58|0
1621439570000|2021-05-19 15:52:50|513.49|507.49|513.5|507.5|513.53|507.53|513.49|507.49|0
1621439580000|2021-05-19 15:53:00|513.49|507.49|513.41|507.41|513.49|507.49|513.41|507.41|0
1621439590000|2021-05-19 15:53:10|513.3|507.3|513.39|507.39|513.39|507.39|513.3|507.3|0
1621439600000|2021-05-19 15:53:20|513.38|507.38|513.45|507.45|513.45|507.45|513.38|507.38|0
1621439610000|2021-05-19 15:53:30|513.46|507.46|513.37|507.37|513.48|507.48|513.37|507.37|0
1621439620000|2021-05-19 15:53:40|513.34|507.34|513.14|507.14|513.34|507.34|513.14|507.14|0
1621439630000|2021-05-19 15:53:50|513.15|507.15|512.91|506.91|513.15|507.15|512.91|506.91|0
1621439640000|2021-05-19 15:54:00|512.9|506.9|512.89|506.89|512.9|506.9|512.88|506.88|0
1621439650000|2021-05-19 15:54:10|512.88|506.88|512.88|506.88|512.88|506.88|512.88|506.88|0
1621439660000|2021-05-19 15:54:20|512.9|506.9|512.96|506.96|512.97|506.97|512.9|506.9|0
1621439670000|2021-05-19 15:54:30|512.98|506.98|512.9|506.9|512.98|506.98|512.9|506.9|0
1621439680000|2021-05-19 15:54:40|512.91|506.91|512.79|506.79|512.91|506.91|512.79|506.79|0
1621439690000|2021-05-19 15:54:50|512.8|506.8|512.98|506.98|512.98|506.98|512.8|506.8|0
1621439700000|2021-05-19 15:55:00|512.97|506.97|513.02|507.02|513.03|507.03|512.97|506.97|0
1621439710000|2021-05-19 15:55:10|513.03|507.03|513.03|507.03|513.03|507.03|513.03|507.03|0
1621439720000|2021-05-19 15:55:20|513.02|507.02|513.08|507.08|513.08|507.08|513.02|507.02|0
1621439730000|2021-05-19 15:55:30|513.06|507.06|513.35|507.35|513.35|507.35|513.05|507.05|0
1621439740000|2021-05-19 15:55:40|513.34|507.34|513.34|507.34|513.34|507.34|513.31|507.31|0
1621439750000|2021-05-19 15:55:50|513.31|507.31|513.25|507.25|513.31|507.31|513.22|507.22|0
1621439760000|2021-05-19 15:56:00|513.32|507.32|513.53|507.53|513.53|507.53|513.32|507.32|0
1621439770000|2021-05-19 15:56:10|513.64|507.64|513.78|507.78|513.79|507.79|513.64|507.64|0
1621439780000|2021-05-19 15:56:20|513.75|507.75|513.75|507.75|513.75|507.75|513.74|507.74|0
1621439790000|2021-05-19 15:56:30|513.76|507.76|513.76|507.76|513.76|507.76|513.76|507.76|0
1621439800000|2021-05-19 15:56:40|513.75|507.75|513.75|507.75|513.76|507.76|513.74|507.74|0
1621439810000|2021-05-19 15:56:50|513.78|507.78|513.94|507.94|513.94|507.94|513.77|507.77|0
1621439820000|2021-05-19 15:57:00|513.96|507.96|514.27|508.27|514.27|508.27|513.96|507.96|0
1621439830000|2021-05-19 15:57:10|514.31|508.31|514.31|508.31|514.32|508.32|514.31|508.31|0
1621439840000|2021-05-19 15:57:20|514.34|508.34|514.36|508.36|514.36|508.36|514.34|508.34|0
1621439850000|2021-05-19 15:57:30|514.37|508.37|514.36|508.36|514.37|508.37|514.36|508.36|0
1621439860000|2021-05-19 15:57:40|514.31|508.31|514.22|508.22|514.31|508.31|514.22|508.22|0
1621439870000|2021-05-19 15:57:50|514.13|508.13|514.05|508.05|514.13|508.13|514.04|508.04|0
1621439880000|2021-05-19 15:58:00|514.03|508.03|513.9|507.9|514.03|508.03|513.9|507.9|0
1621439890000|2021-05-19 15:58:10|513.87|507.87|513.78|507.78|513.87|507.87|513.76|507.76|0
1621439900000|2021-05-19 15:58:20|513.79|507.79|513.78|507.78|513.82|507.82|513.78|507.78|0
1621439910000|2021-05-19 15:58:30|513.77|507.77|513.57|507.57|513.77|507.77|513.57|507.57|0
1621439920000|2021-05-19 15:58:40|513.56|507.56|513.76|507.76|513.76|507.76|513.56|507.56|0
1621439930000|2021-05-19 15:58:50|513.77|507.77|513.89|507.89|513.9|507.9|513.77|507.77|0
1621439940000|2021-05-19 15:59:00|513.8|507.8|513.74|507.74|513.8|507.8|513.73|507.73|0
1621439950000|2021-05-19 15:59:10|513.64|507.64|513.64|507.64|513.64|507.64|513.64|507.64|0
1621439960000|2021-05-19 15:59:20|513.63|507.63|513.72|507.72|513.72|507.72|513.63|507.63|0
1621439970000|2021-05-19 15:59:30|513.74|507.74|513.63|507.63|513.74|507.74|513.63|507.63|0
1621439980000|2021-05-19 15:59:40|513.64|507.64|513.74|507.74|513.74|507.74|513.64|507.64|0
1621439990000|2021-05-19 15:59:50|513.75|507.75|513.68|507.68|513.75|507.75|513.67|507.67|0
1621440000000|2021-05-19 16:00:00|513.67|507.67|513.51|507.51|513.67|507.67|513.44|507.44|0
1621440010000|2021-05-19 16:00:10|513.5|507.5|513.51|507.51|513.52|507.52|513.49|507.49|0
1621440020000|2021-05-19 16:00:20|513.52|507.52|513.51|507.51|513.52|507.52|513.51|507.51|0
1621440030000|2021-05-19 16:00:30|513.52|507.52|513.47|507.47|513.52|507.52|513.47|507.47|0
1621440040000|2021-05-19 16:00:40|513.43|507.43|513.41|507.41|513.43|507.43|513.41|507.41|0
1621440050000|2021-05-19 16:00:50|513.47|507.47|513.38|507.38|513.47|507.47|513.38|507.38|0
1621440060000|2021-05-19 16:01:00|513.39|507.39|513.39|507.39|513.4|507.4|513.39|507.39|0
1621440070000|2021-05-19 16:01:10|513.5|507.5|513.63|507.63|513.63|507.63|513.5|507.5|0
1621440080000|2021-05-19 16:01:20|513.64|507.64|513.64|507.64|513.65|507.65|513.64|507.64|0
1621440090000|2021-05-19 16:01:30|513.63|507.63|513.66|507.66|513.66|507.66|513.63|507.63|0
1621440100000|2021-05-19 16:01:40|513.68|507.68|513.68|507.68|513.68|507.68|513.68|507.68|0
1621440110000|2021-05-19 16:01:50|513.49|507.49|513.5|507.5|513.5|507.5|513.48|507.48|0
1621440120000|2021-05-19 16:02:00|513.49|507.49|513.49|507.49|513.5|507.5|513.49|507.49|0
1621440130000|2021-05-19 16:02:10|513.5|507.5|513.49|507.49|513.5|507.5|513.47|507.47|0
1621440140000|2021-05-19 16:02:20|513.52|507.52|513.49|507.49|513.52|507.52|513.49|507.49|0
1621440150000|2021-05-19 16:02:30|513.35|507.35|513.35|507.35|513.35|507.35|513.34|507.34|0
1621440160000|2021-05-19 16:02:40|513.33|507.33|513.36|507.36|513.37|507.37|513.33|507.33|0
1621440170000|2021-05-19 16:02:50|513.46|507.46|513.46|507.46|513.46|507.46|513.46|507.46|0
1621440180000|2021-05-19 16:03:00|513.47|507.47|513.55|507.55|513.57|507.57|513.47|507.47|0
1621440190000|2021-05-19 16:03:10|513.56|507.56|513.38|507.38|513.56|507.56|513.38|507.38|0
1621440200000|2021-05-19 16:03:20|513.37|507.37|513.27|507.27|513.37|507.37|513.26|507.26|0
1621440210000|2021-05-19 16:03:30|513.28|507.28|513.29|507.29|513.29|507.29|513.28|507.28|0
1621440220000|2021-05-19 16:03:40|513.3|507.3|513.28|507.28|513.3|507.3|513.28|507.28|0
1621440230000|2021-05-19 16:03:50|513.29|507.29|513.32|507.32|513.33|507.33|513.29|507.29|0
1621440240000|2021-05-19 16:04:00|513.3|507.3|513.3|507.3|513.3|507.3|513.3|507.3|0
1621440250000|2021-05-19 16:04:10|513.21|507.21|513.21|507.21|513.21|507.21|513.21|507.21|0
1621440260000|2021-05-19 16:04:20|513.22|507.22|513.28|507.28|513.28|507.28|513.19|507.19|0
1621440270000|2021-05-19 16:04:30|513.31|507.31|513.28|507.28|513.31|507.31|513.28|507.28|0
1621440280000|2021-05-19 16:04:40|513.29|507.29|513.28|507.28|513.29|507.29|513.28|507.28|0
1621440290000|2021-05-19 16:04:50|513.27|507.27|513.28|507.28|513.28|507.28|513.27|507.27|0
1621440300000|2021-05-19 16:05:00|513.29|507.29|513.25|507.25|513.29|507.29|513.25|507.25|0
1621440310000|2021-05-19 16:05:10|513.28|507.28|513.19|507.19|513.28|507.28|513.18|507.18|0
1621440320000|2021-05-19 16:05:20|513.28|507.28|513.3|507.3|513.3|507.3|513.28|507.28|0
1621440330000|2021-05-19 16:05:30|513.44|507.44|513.57|507.57|513.58|507.58|513.44|507.44|0
1621440340000|2021-05-19 16:05:40|513.63|507.63|513.75|507.75|513.75|507.75|513.6|507.6|0
1621440350000|2021-05-19 16:05:50|513.65|507.65|513.62|507.62|513.65|507.65|513.62|507.62|0
1621440360000|2021-05-19 16:06:00|513.66|507.66|513.63|507.63|513.66|507.66|513.63|507.63|0
1621440370000|2021-05-19 16:06:10|513.64|507.64|513.75|507.75|513.75|507.75|513.64|507.64|0
1621440380000|2021-05-19 16:06:20|513.74|507.74|513.76|507.76|513.82|507.82|513.74|507.74|0
1621440390000|2021-05-19 16:06:30|513.73|507.73|513.71|507.71|513.74|507.74|513.71|507.71|0
1621440400000|2021-05-19 16:06:40|513.72|507.72|513.71|507.71|513.72|507.72|513.71|507.71|0
1621440410000|2021-05-19 16:06:50|513.81|507.81|513.85|507.85|513.85|507.85|513.81|507.81|0
1621440420000|2021-05-19 16:07:00|513.84|507.84|513.8|507.8|513.84|507.84|513.8|507.8|0
1621440430000|2021-05-19 16:07:10|513.79|507.79|513.82|507.82|513.82|507.82|513.79|507.79|0
1621440440000|2021-05-19 16:07:20|513.85|507.85|513.94|507.94|513.94|507.94|513.83|507.83|0
1621440450000|2021-05-19 16:07:30|513.95|507.95|513.95|507.95|513.95|507.95|513.94|507.94|0
1621440470000|2021-05-19 16:07:50|513.98|507.98|513.98|507.98|513.98|507.98|513.97|507.97|0
1621440480000|2021-05-19 16:08:00|514|508|513.94|507.94|514|508|513.9|507.9|0
1621440490000|2021-05-19 16:08:10|513.93|507.93|514.14|508.14|514.15|508.15|513.93|507.93|0
1621440500000|2021-05-19 16:08:20|514.15|508.15|514.32|508.32|514.32|508.32|514.15|508.15|0
1621440510000|2021-05-19 16:08:30|514.35|508.35|514.39|508.39|514.39|508.39|514.35|508.35|0
1621440520000|2021-05-19 16:08:40|514.38|508.38|514.46|508.46|514.46|508.46|514.38|508.38|0
1621440530000|2021-05-19 16:08:50|514.55|508.55|514.52|508.52|514.55|508.55|514.52|508.52|0
1621440540000|2021-05-19 16:09:00|514.53|508.53|514.49|508.49|514.53|508.53|514.49|508.49|0
1621440550000|2021-05-19 16:09:10|514.47|508.47|514.28|508.28|514.47|508.47|514.28|508.28|0
1621440560000|2021-05-19 16:09:20|514.32|508.32|514.33|508.33|514.33|508.33|514.32|508.32|0
1621440570000|2021-05-19 16:09:30|514.32|508.32|514.31|508.31|514.32|508.32|514.29|508.29|0
1621440580000|2021-05-19 16:09:40|514.22|508.22|514.28|508.28|514.28|508.28|514.22|508.22|0
1621440590000|2021-05-19 16:09:50|514.27|508.27|513.99|507.99|514.27|508.27|513.99|507.99|0
1621440600000|2021-05-19 16:10:00|514.09|508.09|514.1|508.1|514.1|508.1|514.09|508.09|0
1621440610000|2021-05-19 16:10:10|514.13|508.13|514.13|508.13|514.13|508.13|514.13|508.13|0
1621440620000|2021-05-19 16:10:20|514.12|508.12|514.12|508.12|514.12|508.12|514.11|508.11|0
1621440630000|2021-05-19 16:10:30|514.11|508.11|514.1|508.1|514.11|508.11|514.1|508.1|0
1621440640000|2021-05-19 16:10:40|513.94|507.94|513.96|507.96|513.96|507.96|513.94|507.94|0
1621440650000|2021-05-19 16:10:50|514.03|508.03|513.95|507.95|514.03|508.03|513.95|507.95|0
1621440670000|2021-05-19 16:11:10|513.94|507.94|513.93|507.93|513.94|507.94|513.93|507.93|0
1621440680000|2021-05-19 16:11:20|514.09|508.09|514.07|508.07|514.09|508.09|514.07|508.07|0
1621440690000|2021-05-19 16:11:30|514.16|508.16|514.18|508.18|514.18|508.18|514.16|508.16|0
1621440700000|2021-05-19 16:11:40|514.19|508.19|514.19|508.19|514.19|508.19|514.19|508.19|0
1621440710000|2021-05-19 16:11:50|514.29|508.29|514.32|508.32|514.32|508.32|514.29|508.29|0
1621440720000|2021-05-19 16:12:00|514.34|508.34|514.07|508.07|514.34|508.34|514.07|508.07|0
1621440730000|2021-05-19 16:12:10|514.06|508.06|514.07|508.07|514.07|508.07|514.06|508.06|0
1621440740000|2021-05-19 16:12:20|514.08|508.08|514.22|508.22|514.24|508.24|514.08|508.08|0
1621440750000|2021-05-19 16:12:30|514.21|508.21|514.21|508.21|514.21|508.21|514.21|508.21|0
1621440760000|2021-05-19 16:12:40|514.33|508.33|514.47|508.47|514.47|508.47|514.33|508.33|0
1621440770000|2021-05-19 16:12:50|514.48|508.48|514.48|508.48|514.49|508.49|514.48|508.48|0
1621440790000|2021-05-19 16:13:10|514.52|508.52|514.51|508.51|514.52|508.52|514.51|508.51|0
1621440800000|2021-05-19 16:13:20|514.57|508.57|514.69|508.69|514.69|508.69|514.57|508.57|0
1621440810000|2021-05-19 16:13:30|514.68|508.68|514.68|508.68|514.68|508.68|514.68|508.68|0
1621440820000|2021-05-19 16:13:40|514.78|508.78|514.82|508.82|514.82|508.82|514.78|508.78|0
1621440830000|2021-05-19 16:13:50|514.83|508.83|514.85|508.85|514.88|508.88|514.83|508.83|0
1621440840000|2021-05-19 16:14:00|514.95|508.95|514.97|508.97|514.97|508.97|514.95|508.95|0
1621440850000|2021-05-19 16:14:10|514.96|508.96|514.87|508.87|514.96|508.96|514.87|508.87|0
1621440860000|2021-05-19 16:14:20|514.96|508.96|514.96|508.96|514.96|508.96|514.96|508.96|0
1621440870000|2021-05-19 16:14:30|515.04|509.04|515.13|509.13|515.13|509.13|515.04|509.04|0
1621440890000|2021-05-19 16:14:50|515.12|509.12|515.12|509.12|515.12|509.12|515.12|509.12|0
1621440920000|2021-05-19 16:15:20|515.09|509.09|514.98|508.98|515.09|509.09|514.98|508.98|0
1621440930000|2021-05-19 16:15:30|514.99|508.99|515.17|509.17|515.17|509.17|514.99|508.99|0
1621440940000|2021-05-19 16:15:40|515.18|509.18|515.19|509.19|515.19|509.19|515.18|509.18|0
1621440950000|2021-05-19 16:15:50|515.18|509.18|515.48|509.48|515.48|509.48|515.18|509.18|0
1621440960000|2021-05-19 16:16:00|515.51|509.51|515.88|509.88|515.89|509.89|515.51|509.51|0
1621440970000|2021-05-19 16:16:10|515.89|509.89|515.89|509.89|515.89|509.89|515.88|509.88|0
1621440980000|2021-05-19 16:16:20|515.88|509.88|515.99|509.99|515.99|509.99|515.87|509.87|0
1621440990000|2021-05-19 16:16:30|516.03|510.03|515.98|509.98|516.03|510.03|515.97|509.97|0
1621441000000|2021-05-19 16:16:40|515.97|509.97|516.13|510.13|516.13|510.13|515.97|509.97|0
1621441010000|2021-05-19 16:16:50|516.19|510.19|516.45|510.45|516.45|510.45|516.19|510.19|0
1621441020000|2021-05-19 16:17:00|516.38|510.38|516.15|510.15|516.38|510.38|516.14|510.14|0
1621441030000|2021-05-19 16:17:10|516.16|510.16|516.16|510.16|516.16|510.16|516.16|510.16|0
1621441040000|2021-05-19 16:17:20|516.17|510.17|516.16|510.16|516.18|510.18|516.16|510.16|0
1621441050000|2021-05-19 16:17:30|516.17|510.17|516.16|510.16|516.17|510.17|516.14|510.14|0
1621441060000|2021-05-19 16:17:40|516.19|510.19|516.19|510.19|516.19|510.19|516.18|510.18|0
1621441070000|2021-05-19 16:17:50|516.28|510.28|516.3|510.3|516.3|510.3|516.28|510.28|0
1621441080000|2021-05-19 16:18:00|516.31|510.31|516.35|510.35|516.35|510.35|516.29|510.29|0
1621441090000|2021-05-19 16:18:10|516.36|510.36|516.36|510.36|516.36|510.36|516.36|510.36|0
1621441100000|2021-05-19 16:18:20|516.39|510.39|516.39|510.39|516.39|510.39|516.39|510.39|0
1621441110000|2021-05-19 16:18:30|516.37|510.37|516.4|510.4|516.4|510.4|516.37|510.37|0
1621441120000|2021-05-19 16:18:40|516.43|510.43|516.54|510.54|516.54|510.54|516.43|510.43|0
1621441130000|2021-05-19 16:18:50|516.58|510.58|516.61|510.61|516.63|510.63|516.58|510.58|0
1621441140000|2021-05-19 16:19:00|516.7|510.7|516.73|510.73|516.73|510.73|516.7|510.7|0
1621441150000|2021-05-19 16:19:10|516.75|510.75|516.72|510.72|516.75|510.75|516.72|510.72|0
1621441160000|2021-05-19 16:19:20|516.63|510.63|516.63|510.63|516.63|510.63|516.63|510.63|0
1621441170000|2021-05-19 16:19:30|516.66|510.66|516.61|510.61|516.66|510.66|516.61|510.61|0
1621441180000|2021-05-19 16:19:40|516.7|510.7|516.71|510.71|516.71|510.71|516.7|510.7|0
1621441190000|2021-05-19 16:19:50|516.72|510.72|516.74|510.74|516.74|510.74|516.72|510.72|0
1621441200000|2021-05-19 16:20:00|516.71|510.71|516.71|510.71|516.71|510.71|516.71|510.71|0
1621441220000|2021-05-19 16:20:20|516.69|510.69|516.69|510.69|516.69|510.69|516.69|510.69|0
1621441230000|2021-05-19 16:20:30|516.51|510.51|516.5|510.5|516.51|510.51|516.5|510.5|0
1621441240000|2021-05-19 16:20:40|516.51|510.51|516.5|510.5|516.51|510.51|516.5|510.5|0
1621441250000|2021-05-19 16:20:50|516.51|510.51|516.51|510.51|516.51|510.51|516.51|510.51|0
1621441260000|2021-05-19 16:21:00|516.48|510.48|516.47|510.47|516.48|510.48|516.47|510.47|0
1621441270000|2021-05-19 16:21:10|516.52|510.52|516.48|510.48|516.52|510.52|516.48|510.48|0
1621441280000|2021-05-19 16:21:20|516.39|510.39|516.42|510.42|516.42|510.42|516.39|510.39|0
1621441300000|2021-05-19 16:21:40|516.41|510.41|516.42|510.42|516.42|510.42|516.32|510.32|0
1621441310000|2021-05-19 16:21:50|516.61|510.61|516.96|510.96|516.96|510.96|516.61|510.61|0
1621441320000|2021-05-19 16:22:00|516.93|510.93|516.91|510.91|516.93|510.93|516.91|510.91|0
1621441330000|2021-05-19 16:22:10|516.94|510.94|516.94|510.94|516.94|510.94|516.94|510.94|0
1621441340000|2021-05-19 16:22:20|516.9|510.9|516.89|510.89|516.9|510.9|516.89|510.89|0
1621441350000|2021-05-19 16:22:30|516.9|510.9|516.89|510.89|516.9|510.9|516.89|510.89|0
1621441360000|2021-05-19 16:22:40|516.84|510.84|516.85|510.85|516.85|510.85|516.84|510.84|0
1621441370000|2021-05-19 16:22:50|516.86|510.86|516.78|510.78|516.87|510.87|516.78|510.78|0
1621441380000|2021-05-19 16:23:00|516.75|510.75|516.75|510.75|516.75|510.75|516.75|510.75|0
1621441400000|2021-05-19 16:23:20|516.85|510.85|516.87|510.87|516.87|510.87|516.85|510.85|0
1621441440000|2021-05-19 16:24:00|516.74|510.74|517.05|511.05|517.05|511.05|516.74|510.74|0
1621441450000|2021-05-19 16:24:10|517.14|511.14|517.15|511.15|517.2|511.2|517.11|511.11|0
1621441460000|2021-05-19 16:24:20|517.16|511.16|517.16|511.16|517.16|511.16|517.16|511.16|0
1621441470000|2021-05-19 16:24:30|517.15|511.15|517.23|511.23|517.25|511.25|517.15|511.15|0
1621441490000|2021-05-19 16:24:50|517.17|511.17|517.13|511.13|517.17|511.17|517.13|511.13|0
1621441500000|2021-05-19 16:25:00|516.94|510.94|516.94|510.94|516.94|510.94|516.93|510.93|0
1621441510000|2021-05-19 16:25:10|516.93|510.93|516.84|510.84|516.96|510.96|516.83|510.83|0
1621441520000|2021-05-19 16:25:20|516.85|510.85|516.84|510.84|516.85|510.85|516.84|510.84|0
1621441530000|2021-05-19 16:25:30|516.83|510.83|516.83|510.83|516.83|510.83|516.83|510.83|0
1621441540000|2021-05-19 16:25:40|516.61|510.61|516.34|510.34|516.61|510.61|516.34|510.34|0
1621441550000|2021-05-19 16:25:50|516.35|510.35|516.35|510.35|516.35|510.35|516.35|510.35|0
1621441560000|2021-05-19 16:26:00|516.36|510.36|516.36|510.36|516.36|510.36|516.36|510.36|0
1621441570000|2021-05-19 16:26:10|516.34|510.34|516.34|510.34|516.34|510.34|516.34|510.34|0
1621441580000|2021-05-19 16:26:20|516.33|510.33|516.34|510.34|516.34|510.34|516.33|510.33|0
1621441590000|2021-05-19 16:26:30|516.43|510.43|516.44|510.44|516.44|510.44|516.43|510.43|0
1621441600000|2021-05-19 16:26:40|516.42|510.42|516.39|510.39|516.42|510.42|516.39|510.39|0
1621441610000|2021-05-19 16:26:50|516.3|510.3|516.17|510.17|516.3|510.3|516.17|510.17|0
1621441620000|2021-05-19 16:27:00|516.16|510.16|516.16|510.16|516.16|510.16|516.15|510.15|0
1621441630000|2021-05-19 16:27:10|516.14|510.14|516.09|510.09|516.15|510.15|516.08|510.08|0
1621441640000|2021-05-19 16:27:20|516.1|510.1|516.08|510.08|516.1|510.1|516.08|510.08|0
1621441650000|2021-05-19 16:27:30|515.99|509.99|515.99|509.99|515.99|509.99|515.99|509.99|0
1621441660000|2021-05-19 16:27:40|515.96|509.96|515.96|509.96|515.96|509.96|515.96|509.96|0
1621441670000|2021-05-19 16:27:50|515.99|509.99|515.99|509.99|515.99|509.99|515.99|509.99|0
1621441690000|2021-05-19 16:28:10|516.08|510.08|516.08|510.08|516.08|510.08|516.08|510.08|0
1621441700000|2021-05-19 16:28:20|516.09|510.09|516|510|516.09|510.09|516|510|0
1621441720000|2021-05-19 16:28:40|515.9|509.9|515.9|509.9|515.9|509.9|515.9|509.9|0
1621441730000|2021-05-19 16:28:50|515.89|509.89|515.68|509.68|515.89|509.89|515.68|509.68|0
1621441750000|2021-05-19 16:29:10|515.71|509.71|515.8|509.8|515.8|509.8|515.71|509.71|0
1621441770000|2021-05-19 16:29:30|515.78|509.78|515.78|509.78|515.78|509.78|515.78|509.78|0
1621441780000|2021-05-19 16:29:40|515.84|509.84|515.9|509.9|515.9|509.9|515.84|509.84|0
1621441790000|2021-05-19 16:29:50|515.91|509.91|515.91|509.91|515.91|509.91|515.91|509.91|0
1621441800000|2021-05-19 16:30:00|516.13|510.13|516.17|510.17|516.17|510.17|516.13|510.13|0
1621441810000|2021-05-19 16:30:10|516.19|510.19|516.19|510.19|516.19|510.19|516.19|510.19|0
1621441840000|2021-05-19 16:30:40|516.29|510.29|516.29|510.29|516.29|510.29|516.29|510.29|0
1621441860000|2021-05-19 16:31:00|516.3|510.3|516.32|510.32|516.32|510.32|516.29|510.29|0
1621441880000|2021-05-19 16:31:20|516.22|510.22|516.22|510.22|516.22|510.22|516.22|510.22|0
1621441890000|2021-05-19 16:31:30|516.32|510.32|516.28|510.28|516.32|510.32|516.28|510.28|0
1621441900000|2021-05-19 16:31:40|516.29|510.29|516.26|510.26|516.29|510.29|516.26|510.26|0
1621441910000|2021-05-19 16:31:50|516.25|510.25|516.23|510.23|516.25|510.25|516.23|510.23|0
1621441920000|2021-05-19 16:32:00|516.14|510.14|515.96|509.96|516.15|510.15|515.96|509.96|0
1621441930000|2021-05-19 16:32:10|515.97|509.97|515.98|509.98|515.98|509.98|515.97|509.97|0
1621441940000|2021-05-19 16:32:20|515.99|509.99|516|510|516|510|515.99|509.99|0
1621441950000|2021-05-19 16:32:30|515.97|509.97|515.98|509.98|515.98|509.98|515.97|509.97|0
1621441960000|2021-05-19 16:32:40|516.08|510.08|516.09|510.09|516.09|510.09|516.08|510.08|0
1621441980000|2021-05-19 16:33:00|516.1|510.1|516.11|510.11|516.11|510.11|516.1|510.1|0
1621441990000|2021-05-19 16:33:10|516.06|510.06|515.93|509.93|516.06|510.06|515.93|509.93|0
1621442000000|2021-05-19 16:33:20|515.94|509.94|515.94|509.94|515.94|509.94|515.94|509.94|0
1621442010000|2021-05-19 16:33:30|515.96|509.96|516.23|510.23|516.24|510.24|515.96|509.96|0
1621442020000|2021-05-19 16:33:40|516.18|510.18|516.22|510.22|516.23|510.23|516.17|510.17|0
1621442030000|2021-05-19 16:33:50|516.23|510.23|516.23|510.23|516.23|510.23|516.23|510.23|0
1621442040000|2021-05-19 16:34:00|516.04|510.04|515.95|509.95|516.04|510.04|515.94|509.94|0
1621442050000|2021-05-19 16:34:10|516.05|510.05|515.95|509.95|516.05|510.05|515.95|509.95|0
1621442060000|2021-05-19 16:34:20|515.98|509.98|515.8|509.8|515.98|509.98|515.8|509.8|0
1621442070000|2021-05-19 16:34:30|515.79|509.79|515.8|509.8|515.8|509.8|515.79|509.79|0
1621442080000|2021-05-19 16:34:40|515.79|509.79|515.79|509.79|515.79|509.79|515.79|509.79|0
1621442090000|2021-05-19 16:34:50|515.78|509.78|515.93|509.93|515.93|509.93|515.78|509.78|0
1621442100000|2021-05-19 16:35:00|515.94|509.94|515.94|509.94|515.94|509.94|515.94|509.94|0
1621442110000|2021-05-19 16:35:10|515.95|509.95|515.95|509.95|515.95|509.95|515.95|509.95|0
1621442120000|2021-05-19 16:35:20|516.13|510.13|516.18|510.18|516.19|510.19|516.13|510.13|0
1621442130000|2021-05-19 16:35:30|516.2|510.2|516.18|510.18|516.2|510.2|516.17|510.17|0
1621442140000|2021-05-19 16:35:40|516.19|510.19|516.18|510.18|516.19|510.19|516.18|510.18|0
1621442150000|2021-05-19 16:35:50|516.17|510.17|516.17|510.17|516.17|510.17|516.17|510.17|0
1621442160000|2021-05-19 16:36:00|516.15|510.15|516.03|510.03|516.15|510.15|516.03|510.03|0
1621442170000|2021-05-19 16:36:10|515.76|509.76|515.74|509.74|515.76|509.76|515.74|509.74|0
1621442180000|2021-05-19 16:36:20|515.73|509.73|515.56|509.56|515.74|509.74|515.56|509.56|0
1621442190000|2021-05-19 16:36:30|515.55|509.55|515.61|509.61|515.61|509.61|515.54|509.54|0
1621442200000|2021-05-19 16:36:40|515.62|509.62|515.69|509.69|515.7|509.7|515.62|509.62|0
1621442210000|2021-05-19 16:36:50|515.68|509.68|515.68|509.68|515.69|509.69|515.68|509.68|0
1621442220000|2021-05-19 16:37:00|515.77|509.77|515.78|509.78|515.79|509.79|515.77|509.77|0
1621442230000|2021-05-19 16:37:10|515.77|509.77|515.78|509.78|515.78|509.78|515.77|509.77|0
1621442240000|2021-05-19 16:37:20|515.8|509.8|515.7|509.7|515.8|509.8|515.7|509.7|0
1621442270000|2021-05-19 16:37:50|515.71|509.71|515.67|509.67|515.71|509.71|515.67|509.67|0
1621442280000|2021-05-19 16:38:00|515.58|509.58|515.61|509.61|515.61|509.61|515.58|509.58|0
1621442290000|2021-05-19 16:38:10|515.56|509.56|515.55|509.55|515.56|509.56|515.55|509.55|0
1621442300000|2021-05-19 16:38:20|515.59|509.59|515.6|509.6|515.6|509.6|515.59|509.59|0
1621442310000|2021-05-19 16:38:30|515.64|509.64|515.61|509.61|515.65|509.65|515.61|509.61|0
1621442320000|2021-05-19 16:38:40|515.59|509.59|515.68|509.68|515.68|509.68|515.59|509.59|0
1621442330000|2021-05-19 16:38:50|515.69|509.69|515.64|509.64|515.69|509.69|515.64|509.64|0
1621442340000|2021-05-19 16:39:00|515.65|509.65|515.83|509.83|515.83|509.83|515.65|509.65|0
1621442350000|2021-05-19 16:39:10|515.81|509.81|515.89|509.89|515.9|509.9|515.81|509.81|0
1621442360000|2021-05-19 16:39:20|515.88|509.88|515.88|509.88|515.88|509.88|515.88|509.88|0
1621442370000|2021-05-19 16:39:30|515.87|509.87|515.74|509.74|515.87|509.87|515.74|509.74|0
1621442380000|2021-05-19 16:39:40|515.73|509.73|515.58|509.58|515.73|509.73|515.58|509.58|0
1621442390000|2021-05-19 16:39:50|515.59|509.59|515.6|509.6|515.6|509.6|515.59|509.59|0
1621442400000|2021-05-19 16:40:00|515.61|509.61|515.61|509.61|515.61|509.61|515.61|509.61|0
1621442410000|2021-05-19 16:40:10|515.6|509.6|515.59|509.59|515.6|509.6|515.59|509.59|0
1621442420000|2021-05-19 16:40:20|515.53|509.53|515.53|509.53|515.53|509.53|515.53|509.53|0
1621442440000|2021-05-19 16:40:40|515.52|509.52|515.52|509.52|515.52|509.52|515.52|509.52|0
1621442450000|2021-05-19 16:40:50|515.51|509.51|515.39|509.39|515.51|509.51|515.39|509.39|0
1621442460000|2021-05-19 16:41:00|515.42|509.42|515.45|509.45|515.45|509.45|515.4|509.4|0
1621442470000|2021-05-19 16:41:10|515.44|509.44|515.3|509.3|515.44|509.44|515.3|509.3|0
1621442480000|2021-05-19 16:41:20|515.31|509.31|515.32|509.32|515.32|509.32|515.31|509.31|0
1621442490000|2021-05-19 16:41:30|515.31|509.31|515.19|509.19|515.31|509.31|515.18|509.18|0
1621442500000|2021-05-19 16:41:40|515.22|509.22|515.36|509.36|515.36|509.36|515.22|509.22|0
1621442510000|2021-05-19 16:41:50|515.35|509.35|515.32|509.32|515.35|509.35|515.32|509.32|0
1621442520000|2021-05-19 16:42:00|515.29|509.29|515.3|509.3|515.3|509.3|515.21|509.21|0
1621442530000|2021-05-19 16:42:10|515.27|509.27|515.27|509.27|515.27|509.27|515.23|509.23|0
1621442540000|2021-05-19 16:42:20|515.25|509.25|515.25|509.25|515.25|509.25|515.25|509.25|0
1621442550000|2021-05-19 16:42:30|515.26|509.26|515.26|509.26|515.26|509.26|515.26|509.26|0
1621442560000|2021-05-19 16:42:40|515.25|509.25|515.25|509.25|515.26|509.26|515.25|509.25|0
1621442570000|2021-05-19 16:42:50|515.26|509.26|515.33|509.33|515.33|509.33|515.25|509.25|0
1621442580000|2021-05-19 16:43:00|515.34|509.34|515.49|509.49|515.49|509.49|515.34|509.34|0
1621442590000|2021-05-19 16:43:10|515.6|509.6|515.84|509.84|515.87|509.87|515.6|509.6|0
1621442600000|2021-05-19 16:43:20|515.83|509.83|515.83|509.83|515.84|509.84|515.82|509.82|0
1621442610000|2021-05-19 16:43:30|515.87|509.87|515.88|509.88|515.88|509.88|515.87|509.87|0
1621442620000|2021-05-19 16:43:40|515.89|509.89|515.92|509.92|515.92|509.92|515.88|509.88|0
1621442630000|2021-05-19 16:43:50|515.91|509.91|516.01|510.01|516.01|510.01|515.91|509.91|0
1621442640000|2021-05-19 16:44:00|516.08|510.08|515.94|509.94|516.08|510.08|515.94|509.94|0
1621442650000|2021-05-19 16:44:10|515.91|509.91|515.83|509.83|515.94|509.94|515.8|509.8|0
1621442660000|2021-05-19 16:44:20|515.81|509.81|515.81|509.81|515.81|509.81|515.8|509.8|0
1621442670000|2021-05-19 16:44:30|515.8|509.8|515.84|509.84|515.84|509.84|515.8|509.8|0
1621442680000|2021-05-19 16:44:40|515.85|509.85|515.84|509.84|515.85|509.85|515.84|509.84|0
1621442690000|2021-05-19 16:44:50|515.85|509.85|515.84|509.84|515.85|509.85|515.84|509.84|0
1621442700000|2021-05-19 16:45:00|515.85|509.85|515.93|509.93|515.93|509.93|515.84|509.84|0
1621442710000|2021-05-19 16:45:10|515.92|509.92|515.9|509.9|515.92|509.92|515.9|509.9|0
1621442720000|2021-05-19 16:45:20|515.91|509.91|515.92|509.92|515.92|509.92|515.91|509.91|0
1621442730000|2021-05-19 16:45:30|515.91|509.91|515.91|509.91|515.92|509.92|515.91|509.91|0
1621442740000|2021-05-19 16:45:40|516.08|510.08|516.12|510.12|516.12|510.12|516.08|510.08|0
1621442750000|2021-05-19 16:45:50|516.13|510.13|516.14|510.14|516.14|510.14|516.13|510.13|0
1621442760000|2021-05-19 16:46:00|516.13|510.13|515.82|509.82|516.13|510.13|515.82|509.82|0
1621442770000|2021-05-19 16:46:10|515.76|509.76|515.74|509.74|515.77|509.77|515.74|509.74|0
1621442780000|2021-05-19 16:46:20|515.75|509.75|515.43|509.43|515.75|509.75|515.43|509.43|0
1621442790000|2021-05-19 16:46:30|515.44|509.44|515.4|509.4|515.44|509.44|515.4|509.4|0
1621442800000|2021-05-19 16:46:40|515.37|509.37|515.37|509.37|515.37|509.37|515.37|509.37|0
1621442810000|2021-05-19 16:46:50|515.38|509.38|515.39|509.39|515.39|509.39|515.38|509.38|0
1621442820000|2021-05-19 16:47:00|515.42|509.42|515.4|509.4|515.43|509.43|515.4|509.4|0
1621442830000|2021-05-19 16:47:10|515.38|509.38|515.37|509.37|515.38|509.38|515.37|509.37|0
1621442840000|2021-05-19 16:47:20|515.46|509.46|515.35|509.35|515.46|509.46|515.35|509.35|0
1621442870000|2021-05-19 16:47:50|515.26|509.26|515.21|509.21|515.26|509.26|515.21|509.21|0
1621442880000|2021-05-19 16:48:00|515.22|509.22|515.22|509.22|515.22|509.22|515.22|509.22|0
1621442890000|2021-05-19 16:48:10|515.23|509.23|515.23|509.23|515.23|509.23|515.22|509.22|0
1621442900000|2021-05-19 16:48:20|515.18|509.18|515.09|509.09|515.19|509.19|515.09|509.09|0
1621442910000|2021-05-19 16:48:30|515.1|509.1|515.14|509.14|515.14|509.14|515.1|509.1|0
1621442920000|2021-05-19 16:48:40|515.23|509.23|515.22|509.22|515.23|509.23|515.22|509.22|0
1621442940000|2021-05-19 16:49:00|515.23|509.23|515.23|509.23|515.23|509.23|515.23|509.23|0
1621442960000|2021-05-19 16:49:20|515.21|509.21|515.09|509.09|515.21|509.21|515.09|509.09|0
1621442970000|2021-05-19 16:49:30|515.1|509.1|515.08|509.08|515.1|509.1|515.08|509.08|0
1621442980000|2021-05-19 16:49:40|515.04|509.04|515.04|509.04|515.04|509.04|515.04|509.04|0
1621442990000|2021-05-19 16:49:50|515.14|509.14|514.95|508.95|515.14|509.14|514.95|508.95|0
1621443000000|2021-05-19 16:50:00|514.96|508.96|514.96|508.96|514.96|508.96|514.95|508.95|0
1621443010000|2021-05-19 16:50:10|514.97|508.97|514.97|508.97|514.97|508.97|514.96|508.96|0
1621443020000|2021-05-19 16:50:20|514.96|508.96|514.96|508.96|514.96|508.96|514.96|508.96|0
1621443030000|2021-05-19 16:50:30|514.95|508.95|514.92|508.92|514.95|508.95|514.86|508.86|0
1621443040000|2021-05-19 16:50:40|514.91|508.91|514.92|508.92|514.92|508.92|514.91|508.91|0
1621443050000|2021-05-19 16:50:50|514.89|508.89|514.89|508.89|514.89|508.89|514.89|508.89|0
1621443060000|2021-05-19 16:51:00|514.92|508.92|514.91|508.91|514.93|508.93|514.91|508.91|0
1621443070000|2021-05-19 16:51:10|514.83|508.83|514.84|508.84|514.84|508.84|514.83|508.83|0
1621443080000|2021-05-19 16:51:20|514.85|508.85|514.96|508.96|514.96|508.96|514.85|508.85|0
1621443090000|2021-05-19 16:51:30|514.93|508.93|514.93|508.93|514.94|508.94|514.93|508.93|0
1621443100000|2021-05-19 16:51:40|514.86|508.86|514.86|508.86|514.86|508.86|514.86|508.86|0
1621443110000|2021-05-19 16:51:50|514.7|508.7|514.47|508.47|514.7|508.7|514.47|508.47|0
1621443120000|2021-05-19 16:52:00|514.46|508.46|514.45|508.45|514.48|508.48|514.45|508.45|0
1621443130000|2021-05-19 16:52:10|514.46|508.46|514.48|508.48|514.48|508.48|514.45|508.45|0
1621443140000|2021-05-19 16:52:20|514.47|508.47|514.35|508.35|514.47|508.47|514.35|508.35|0
1621443150000|2021-05-19 16:52:30|514.36|508.36|514.36|508.36|514.36|508.36|514.36|508.36|0
1621443160000|2021-05-19 16:52:40|514.35|508.35|514.34|508.34|514.35|508.35|514.34|508.34|0
1621443170000|2021-05-19 16:52:50|514.31|508.31|514.29|508.29|514.31|508.31|514.29|508.29|0
1621443180000|2021-05-19 16:53:00|514.28|508.28|514.3|508.3|514.31|508.31|514.28|508.28|0
1621443190000|2021-05-19 16:53:10|514.26|508.26|514.1|508.1|514.26|508.26|514.1|508.1|0
1621443200000|2021-05-19 16:53:20|514.19|508.19|514.2|508.2|514.2|508.2|514.19|508.19|0
1621443210000|2021-05-19 16:53:30|514.21|508.21|514.17|508.17|514.21|508.21|514.17|508.17|0
1621443220000|2021-05-19 16:53:40|514.18|508.18|514.17|508.17|514.18|508.18|514.17|508.17|0
1621443230000|2021-05-19 16:53:50|514.18|508.18|514.13|508.13|514.2|508.2|514.13|508.13|0
1621443240000|2021-05-19 16:54:00|514.19|508.19|514.15|508.15|514.2|508.2|514.15|508.15|0
1621443250000|2021-05-19 16:54:10|514.14|508.14|514.14|508.14|514.14|508.14|514.13|508.13|0
1621443260000|2021-05-19 16:54:20|514.13|508.13|514.18|508.18|514.18|508.18|514.13|508.13|0
1621443270000|2021-05-19 16:54:30|514.17|508.17|513.99|507.99|514.17|508.17|513.99|507.99|0
1621443280000|2021-05-19 16:54:40|513.9|507.9|513.9|507.9|513.9|507.9|513.9|507.9|0
1621443290000|2021-05-19 16:54:50|513.93|507.93|513.94|507.94|513.97|507.97|513.93|507.93|0
1621443310000|2021-05-19 16:55:10|514.03|508.03|514.05|508.05|514.15|508.15|514.03|508.03|0
1621443320000|2021-05-19 16:55:20|514.04|508.04|514.01|508.01|514.04|508.04|514|508|0
1621443330000|2021-05-19 16:55:30|514.03|508.03|513.93|507.93|514.03|508.03|513.93|507.93|0
1621443340000|2021-05-19 16:55:40|513.91|507.91|514.01|508.01|514.01|508.01|513.91|507.91|0
1621443350000|2021-05-19 16:55:50|513.99|507.99|513.97|507.97|513.99|507.99|513.97|507.97|0
1621443360000|2021-05-19 16:56:00|513.87|507.87|513.88|507.88|513.88|507.88|513.87|507.87|0
1621443370000|2021-05-19 16:56:10|513.91|507.91|513.9|507.9|513.93|507.93|513.9|507.9|0
1621443390000|2021-05-19 16:56:30|513.92|507.92|513.89|507.89|513.92|507.92|513.89|507.89|0
1621443400000|2021-05-19 16:56:40|513.9|507.9|513.9|507.9|513.9|507.9|513.9|507.9|0
1621443420000|2021-05-19 16:57:00|513.91|507.91|513.82|507.82|513.91|507.91|513.8|507.8|0
1621443430000|2021-05-19 16:57:10|513.83|507.83|513.82|507.82|513.83|507.83|513.82|507.82|0
1621443440000|2021-05-19 16:57:20|513.89|507.89|513.88|507.88|513.89|507.89|513.88|507.88|0
1621443450000|2021-05-19 16:57:30|514|508|514|508|514.01|508.01|514|508|0
1621443460000|2021-05-19 16:57:40|513.93|507.93|513.93|507.93|513.93|507.93|513.88|507.88|0
1621443470000|2021-05-19 16:57:50|513.94|507.94|513.96|507.96|513.97|507.97|513.94|507.94|0
1621443480000|2021-05-19 16:58:00|513.93|507.93|513.72|507.72|513.93|507.93|513.72|507.72|0
1621443490000|2021-05-19 16:58:10|513.79|507.79|513.71|507.71|513.79|507.79|513.71|507.71|0
1621443500000|2021-05-19 16:58:20|513.72|507.72|513.72|507.72|513.72|507.72|513.72|507.72|0
1621443510000|2021-05-19 16:58:30|513.71|507.71|513.59|507.59|513.71|507.71|513.59|507.59|0
1621443520000|2021-05-19 16:58:40|513.58|507.58|513.59|507.59|513.59|507.59|513.58|507.58|0
1621443530000|2021-05-19 16:58:50|513.57|507.57|513.58|507.58|513.58|507.58|513.57|507.57|0
1621443540000|2021-05-19 16:59:00|513.57|507.57|513.4|507.4|513.57|507.57|513.4|507.4|0
1621443550000|2021-05-19 16:59:10|513.41|507.41|513.37|507.37|513.41|507.41|513.37|507.37|0
1621443560000|2021-05-19 16:59:20|513.46|507.46|513.55|507.55|513.55|507.55|513.45|507.45|0
1621443580000|2021-05-19 16:59:40|513.57|507.57|513.64|507.64|513.64|507.64|513.55|507.55|0
1621443590000|2021-05-19 16:59:50|513.67|507.67|513.61|507.61|513.67|507.67|513.61|507.61|0
1621443600000|2021-05-19 17:00:00|513.65|507.65|513.56|507.56|513.65|507.65|513.55|507.55|0
1621443610000|2021-05-19 17:00:10|513.55|507.55|513.55|507.55|513.56|507.56|513.55|507.55|0
1621443620000|2021-05-19 17:00:20|513.54|507.54|513.66|507.66|513.66|507.66|513.54|507.54|0
1621443630000|2021-05-19 17:00:30|513.67|507.67|513.63|507.63|513.67|507.67|513.63|507.63|0
1621443640000|2021-05-19 17:00:40|513.62|507.62|513.59|507.59|513.65|507.65|513.58|507.58|0
1621443650000|2021-05-19 17:00:50|513.56|507.56|513.6|507.6|513.6|507.6|513.56|507.56|0
1621443660000|2021-05-19 17:01:00|513.58|507.58|513.58|507.58|513.58|507.58|513.58|507.58|0
1621443670000|2021-05-19 17:01:10|513.59|507.59|513.61|507.61|513.61|507.61|513.59|507.59|0
1621443680000|2021-05-19 17:01:20|513.62|507.62|513.68|507.68|513.68|507.68|513.62|507.62|0
1621443690000|2021-05-19 17:01:30|513.88|507.88|513.9|507.9|513.9|507.9|513.87|507.87|0
1621443700000|2021-05-19 17:01:40|513.81|507.81|514.07|508.07|514.07|508.07|513.81|507.81|0
1621443710000|2021-05-19 17:01:50|514.09|508.09|514.09|508.09|514.11|508.11|514.09|508.09|0
1621443720000|2021-05-19 17:02:00|514.01|508.01|513.99|507.99|514.01|508.01|513.97|507.97|0
1621443730000|2021-05-19 17:02:10|514.08|508.08|514.09|508.09|514.09|508.09|514.08|508.08|0
1621443740000|2021-05-19 17:02:20|513.99|507.99|513.75|507.75|513.99|507.99|513.75|507.75|0
1621443750000|2021-05-19 17:02:30|513.61|507.61|513.54|507.54|513.61|507.61|513.43|507.43|0
1621443760000|2021-05-19 17:02:40|513.55|507.55|513.47|507.47|513.55|507.55|513.45|507.45|0
1621443770000|2021-05-19 17:02:50|513.48|507.48|513.5|507.5|513.5|507.5|513.48|507.48|0
1621443780000|2021-05-19 17:03:00|513.45|507.45|513.42|507.42|513.45|507.45|513.42|507.42|0
1621443790000|2021-05-19 17:03:10|513.43|507.43|513.43|507.43|513.43|507.43|513.42|507.42|0
1621443800000|2021-05-19 17:03:20|513.42|507.42|513.39|507.39|513.42|507.42|513.38|507.38|0
1621443810000|2021-05-19 17:03:30|513.3|507.3|513.22|507.22|513.3|507.3|513.2|507.2|0
1621443830000|2021-05-19 17:03:50|513.2|507.2|513.19|507.19|513.2|507.2|513.19|507.19|0
1621443840000|2021-05-19 17:04:00|513.18|507.18|513.2|507.2|513.2|507.2|513.16|507.16|0
1621443850000|2021-05-19 17:04:10|513.19|507.19|513.16|507.16|513.19|507.19|513.15|507.15|0
1621443870000|2021-05-19 17:04:30|513.21|507.21|513.12|507.12|513.21|507.21|513.11|507.11|0
1621443880000|2021-05-19 17:04:40|513.06|507.06|513.06|507.06|513.06|507.06|513.06|507.06|0
1621443890000|2021-05-19 17:04:50|513.07|507.07|513.07|507.07|513.07|507.07|513.05|507.05|0
1621443900000|2021-05-19 17:05:00|512.98|506.98|513.14|507.14|513.14|507.14|512.97|506.97|0
1621443910000|2021-05-19 17:05:10|513.09|507.09|513.13|507.13|513.13|507.13|513.09|507.09|0
1621443920000|2021-05-19 17:05:20|513.14|507.14|513.13|507.13|513.14|507.14|513.13|507.13|0
1621443930000|2021-05-19 17:05:30|513.12|507.12|513.04|507.04|513.13|507.13|513.04|507.04|0
1621443940000|2021-05-19 17:05:40|513.05|507.05|512.89|506.89|513.05|507.05|512.86|506.86|0
1621443950000|2021-05-19 17:05:50|512.78|506.78|512.86|506.86|512.9|506.9|512.78|506.78|0
1621443960000|2021-05-19 17:06:00|512.8|506.8|512.91|506.91|512.91|506.91|512.8|506.8|0
1621443970000|2021-05-19 17:06:10|512.92|506.92|512.88|506.88|512.92|506.92|512.88|506.88|0
1621443980000|2021-05-19 17:06:20|512.91|506.91|512.99|506.99|513|507|512.9|506.9|0
1621443990000|2021-05-19 17:06:30|513|507|512.99|506.99|513|507|512.99|506.99|0
1621444000000|2021-05-19 17:06:40|513|507|512.97|506.97|513.01|507.01|512.97|506.97|0
1621444010000|2021-05-19 17:06:50|512.96|506.96|512.96|506.96|512.96|506.96|512.96|506.96|0
1621444020000|2021-05-19 17:07:00|513.1|507.1|513.12|507.12|513.13|507.13|513.1|507.1|0
1621444030000|2021-05-19 17:07:10|513.13|507.13|512.97|506.97|513.13|507.13|512.96|506.96|0
1621444040000|2021-05-19 17:07:20|512.96|506.96|512.96|506.96|512.96|506.96|512.96|506.96|0
1621444050000|2021-05-19 17:07:30|512.99|506.99|512.84|506.84|512.99|506.99|512.84|506.84|0
1621444060000|2021-05-19 17:07:40|512.85|506.85|513.04|507.04|513.04|507.04|512.85|506.85|0
1621444070000|2021-05-19 17:07:50|513.05|507.05|513.33|507.33|513.37|507.37|513.05|507.05|0
1621444080000|2021-05-19 17:08:00|513.32|507.32|513.22|507.22|513.34|507.34|513.2|507.2|0
1621444090000|2021-05-19 17:08:10|513.24|507.24|513.35|507.35|513.35|507.35|513.24|507.24|0
1621444100000|2021-05-19 17:08:20|513.32|507.32|513.51|507.51|513.51|507.51|513.32|507.32|0
1621444110000|2021-05-19 17:08:30|513.88|507.88|513.88|507.88|513.88|507.88|513.86|507.86|0
1621444120000|2021-05-19 17:08:40|513.85|507.85|513.85|507.85|513.85|507.85|513.85|507.85|0
1621444130000|2021-05-19 17:08:50|513.76|507.76|513.76|507.76|513.77|507.77|513.76|507.76|0
1621444140000|2021-05-19 17:09:00|513.66|507.66|513.68|507.68|513.68|507.68|513.66|507.66|0
1621444150000|2021-05-19 17:09:10|513.67|507.67|513.61|507.61|513.67|507.67|513.61|507.61|0
1621444160000|2021-05-19 17:09:20|513.6|507.6|513.59|507.59|513.61|507.61|513.59|507.59|0
1621444170000|2021-05-19 17:09:30|513.6|507.6|513.59|507.59|513.6|507.6|513.58|507.58|0
1621444180000|2021-05-19 17:09:40|513.58|507.58|513.57|507.57|513.58|507.58|513.57|507.57|0
1621444190000|2021-05-19 17:09:50|513.58|507.58|513.62|507.62|513.62|507.62|513.57|507.57|0
1621444200000|2021-05-19 17:10:00|513.72|507.72|513.73|507.73|513.73|507.73|513.72|507.72|0
1621444210000|2021-05-19 17:10:10|513.74|507.74|513.74|507.74|513.75|507.75|513.74|507.74|0
1621444220000|2021-05-19 17:10:20|513.73|507.73|513.91|507.91|513.91|507.91|513.73|507.73|0
1621444230000|2021-05-19 17:10:30|513.94|507.94|513.94|507.94|513.94|507.94|513.94|507.94|0
1621444240000|2021-05-19 17:10:40|513.96|507.96|513.96|507.96|513.96|507.96|513.96|507.96|0
1621444250000|2021-05-19 17:10:50|513.97|507.97|513.97|507.97|513.97|507.97|513.97|507.97|0
1621444260000|2021-05-19 17:11:00|514|508|514.05|508.05|514.05|508.05|514|508|0
1621444270000|2021-05-19 17:11:10|514.02|508.02|514.04|508.04|514.04|508.04|514.02|508.02|0
1621444280000|2021-05-19 17:11:20|514.03|508.03|514.04|508.04|514.04|508.04|514.03|508.03|0
1621444290000|2021-05-19 17:11:30|514.01|508.01|514.01|508.01|514.01|508.01|514|508|0
1621444300000|2021-05-19 17:11:40|514|508|514.04|508.04|514.04|508.04|514|508|0
1621444310000|2021-05-19 17:11:50|514.24|508.24|514.24|508.24|514.24|508.24|514.24|508.24|0
1621444320000|2021-05-19 17:12:00|514.3|508.3|514.69|508.69|514.69|508.69|514.3|508.3|0
1621444330000|2021-05-19 17:12:10|514.7|508.7|514.71|508.71|514.71|508.71|514.7|508.7|0
1621444340000|2021-05-19 17:12:20|514.7|508.7|514.98|508.98|514.98|508.98|514.7|508.7|0
1621444350000|2021-05-19 17:12:30|515.11|509.11|515.11|509.11|515.11|509.11|515.1|509.1|0
1621444360000|2021-05-19 17:12:40|515.1|509.1|515.15|509.15|515.15|509.15|515.1|509.1|0
1621444370000|2021-05-19 17:12:50|515.17|509.17|515.17|509.17|515.26|509.26|515.17|509.17|0
1621444380000|2021-05-19 17:13:00|515.2|509.2|515.13|509.13|515.2|509.2|515.11|509.11|0
1621444390000|2021-05-19 17:13:10|515.12|509.12|515.12|509.12|515.13|509.13|515.12|509.12|0
1621444400000|2021-05-19 17:13:20|515.13|509.13|515.14|509.14|515.14|509.14|515.13|509.13|0
1621444410000|2021-05-19 17:13:30|515.13|509.13|515.22|509.22|515.22|509.22|515.12|509.12|0
1621444420000|2021-05-19 17:13:40|515.21|509.21|515.18|509.18|515.21|509.21|515.18|509.18|0
1621444430000|2021-05-19 17:13:50|515.19|509.19|515.18|509.18|515.19|509.19|515.18|509.18|0
1621444440000|2021-05-19 17:14:00|515.17|509.17|515.33|509.33|515.33|509.33|515.01|509.01|0
1621444450000|2021-05-19 17:14:10|515.25|509.25|515.14|509.14|515.25|509.25|515.14|509.14|0
1621444460000|2021-05-19 17:14:20|515.1|509.1|515.18|509.18|515.18|509.18|515.09|509.09|0
1621444470000|2021-05-19 17:14:30|515.19|509.19|515.18|509.18|515.19|509.19|515.18|509.18|0
1621444480000|2021-05-19 17:14:40|515.19|509.19|515.18|509.18|515.19|509.19|515.18|509.18|0
1621444490000|2021-05-19 17:14:50|515.27|509.27|515.21|509.21|515.27|509.27|515.21|509.21|0
1621444510000|2021-05-19 17:15:10|515.22|509.22|515.22|509.22|515.22|509.22|515.22|509.22|0
1621444520000|2021-05-19 17:15:20|515.26|509.26|515.26|509.26|515.26|509.26|515.26|509.26|0
1621444530000|2021-05-19 17:15:30|515.25|509.25|515.26|509.26|515.26|509.26|515.25|509.25|0
1621444550000|2021-05-19 17:15:50|515.25|509.25|515.03|509.03|515.26|509.26|515.03|509.03|0
1621444560000|2021-05-19 17:16:00|515.01|509.01|515|509|515.01|509.01|515|509|0
1621444570000|2021-05-19 17:16:10|515.01|509.01|515.1|509.1|515.1|509.1|515.01|509.01|0
1621444580000|2021-05-19 17:16:20|515.11|509.11|515.11|509.11|515.11|509.11|515.11|509.11|0
1621444590000|2021-05-19 17:16:30|515.1|509.1|515.12|509.12|515.12|509.12|515.1|509.1|0
1621444610000|2021-05-19 17:16:50|515.13|509.13|515.13|509.13|515.13|509.13|515.13|509.13|0
1621444620000|2021-05-19 17:17:00|515.14|509.14|515.01|509.01|515.14|509.14|515.01|509.01|0
1621444630000|2021-05-19 17:17:10|514.99|508.99|514.87|508.87|514.99|508.99|514.87|508.87|0
1621444640000|2021-05-19 17:17:20|514.88|508.88|514.79|508.79|514.89|508.89|514.79|508.79|0
1621444650000|2021-05-19 17:17:30|514.78|508.78|514.75|508.75|514.79|508.79|514.75|508.75|0
1621444660000|2021-05-19 17:17:40|514.66|508.66|514.75|508.75|514.75|508.75|514.66|508.66|0
1621444670000|2021-05-19 17:17:50|514.86|508.86|514.85|508.85|514.86|508.86|514.84|508.84|0
1621444680000|2021-05-19 17:18:00|514.84|508.84|514.97|508.97|514.99|508.99|514.84|508.84|0
1621444690000|2021-05-19 17:18:10|514.96|508.96|514.87|508.87|514.96|508.96|514.87|508.87|0
1621444700000|2021-05-19 17:18:20|514.88|508.88|514.88|508.88|514.88|508.88|514.88|508.88|0
1621444710000|2021-05-19 17:18:30|514.87|508.87|514.94|508.94|514.94|508.94|514.87|508.87|0
1621444720000|2021-05-19 17:18:40|514.93|508.93|514.93|508.93|514.93|508.93|514.93|508.93|0
1621444730000|2021-05-19 17:18:50|514.94|508.94|514.95|508.95|514.95|508.95|514.94|508.94|0
1621444740000|2021-05-19 17:19:00|514.96|508.96|515.1|509.1|515.1|509.1|514.96|508.96|0
1621444750000|2021-05-19 17:19:10|515.13|509.13|515.15|509.15|515.17|509.17|515.13|509.13|0
1621444770000|2021-05-19 17:19:30|515.16|509.16|515.13|509.13|515.16|509.16|515.13|509.13|0
1621444780000|2021-05-19 17:19:40|515.09|509.09|514.99|508.99|515.09|509.09|514.97|508.97|0
1621444800000|2021-05-19 17:20:00|514.98|508.98|515.07|509.07|515.07|509.07|514.98|508.98|0
1621444810000|2021-05-19 17:20:10|515.06|509.06|515.05|509.05|515.06|509.06|515.04|509.04|0
1621444820000|2021-05-19 17:20:20|515.07|509.07|515.07|509.07|515.07|509.07|515.07|509.07|0
1621444830000|2021-05-19 17:20:30|514.89|508.89|514.87|508.87|514.89|508.89|514.87|508.87|0
1621444850000|2021-05-19 17:20:50|514.89|508.89|514.89|508.89|514.89|508.89|514.88|508.88|0
1621444860000|2021-05-19 17:21:00|514.86|508.86|514.85|508.85|514.86|508.86|514.85|508.85|0
1621444870000|2021-05-19 17:21:10|514.81|508.81|514.83|508.83|514.83|508.83|514.81|508.81|0
1621444890000|2021-05-19 17:21:30|514.79|508.79|514.79|508.79|514.79|508.79|514.79|508.79|0
1621444910000|2021-05-19 17:21:50|514.7|508.7|514.7|508.7|514.7|508.7|514.67|508.67|0
1621444920000|2021-05-19 17:22:00|514.73|508.73|514.74|508.74|514.74|508.74|514.73|508.73|0
1621444930000|2021-05-19 17:22:10|514.81|508.81|514.7|508.7|514.81|508.81|514.7|508.7|0
1621444940000|2021-05-19 17:22:20|514.69|508.69|514.68|508.68|514.69|508.69|514.68|508.68|0
1621444950000|2021-05-19 17:22:30|514.66|508.66|514.66|508.66|514.66|508.66|514.66|508.66|0
1621444970000|2021-05-19 17:22:50|514.68|508.68|514.66|508.66|514.68|508.68|514.65|508.65|0
1621444980000|2021-05-19 17:23:00|514.63|508.63|514.64|508.64|514.64|508.64|514.63|508.63|0
1621444990000|2021-05-19 17:23:10|514.65|508.65|514.67|508.67|514.67|508.67|514.65|508.65|0
1621445000000|2021-05-19 17:23:20|514.66|508.66|514.67|508.67|514.67|508.67|514.66|508.66|0
1621445010000|2021-05-19 17:23:30|514.52|508.52|514.5|508.5|514.52|508.52|514.5|508.5|0
1621445020000|2021-05-19 17:23:40|514.48|508.48|514.31|508.31|514.48|508.48|514.31|508.31|0
1621445030000|2021-05-19 17:23:50|514.29|508.29|514.25|508.25|514.3|508.3|514.25|508.25|0
1621445040000|2021-05-19 17:24:00|514.23|508.23|514.25|508.25|514.26|508.26|514.23|508.23|0
1621445050000|2021-05-19 17:24:10|514.26|508.26|514.19|508.19|514.26|508.26|514.18|508.18|0
1621445060000|2021-05-19 17:24:20|514.18|508.18|514.09|508.09|514.19|508.19|514.09|508.09|0
1621445070000|2021-05-19 17:24:30|514.08|508.08|513.81|507.81|514.08|508.08|513.8|507.8|0
1621445080000|2021-05-19 17:24:40|513.77|507.77|513.65|507.65|513.77|507.77|513.65|507.65|0
1621445090000|2021-05-19 17:24:50|513.6|507.6|513.44|507.44|513.6|507.6|513.44|507.44|0
1621445100000|2021-05-19 17:25:00|513.36|507.36|513.06|507.06|513.36|507.36|513.06|507.06|0
1621445110000|2021-05-19 17:25:10|513.08|507.08|513.06|507.06|513.08|507.08|513.06|507.06|0
1621445120000|2021-05-19 17:25:20|513.04|507.04|513.13|507.13|513.17|507.17|513.03|507.03|0
1621445130000|2021-05-19 17:25:30|513.12|507.12|512.85|506.85|513.12|507.12|512.85|506.85|0
1621445140000|2021-05-19 17:25:40|512.82|506.82|512.81|506.81|512.82|506.82|512.81|506.81|0
1621445150000|2021-05-19 17:25:50|512.77|506.77|512.74|506.74|512.77|506.77|512.74|506.74|0
1621445160000|2021-05-19 17:26:00|512.71|506.71|512.69|506.69|512.71|506.71|512.69|506.69|0
1621445170000|2021-05-19 17:26:10|512.68|506.68|512.6|506.6|512.68|506.68|512.6|506.6|0
1621445190000|2021-05-19 17:26:30|512.59|506.59|512.94|506.94|513.06|507.06|512.59|506.59|0
1621445200000|2021-05-19 17:26:40|512.93|506.93|512.93|506.93|512.97|506.97|512.93|506.93|0
1621445210000|2021-05-19 17:26:50|512.94|506.94|512.96|506.96|512.96|506.96|512.94|506.94|0
1621445220000|2021-05-19 17:27:00|513.07|507.07|513.07|507.07|513.07|507.07|513.07|507.07|0
1621445230000|2021-05-19 17:27:10|513.16|507.16|513.23|507.23|513.23|507.23|513.16|507.16|0
1621445240000|2021-05-19 17:27:20|513.24|507.24|513.23|507.23|513.24|507.24|513.23|507.23|0
1621445260000|2021-05-19 17:27:40|513.17|507.17|513.18|507.18|513.18|507.18|513.17|507.17|0
1621445270000|2021-05-19 17:27:50|513.19|507.19|513.19|507.19|513.19|507.19|513.19|507.19|0
1621445280000|2021-05-19 17:28:00|513.2|507.2|513.2|507.2|513.21|507.21|513.19|507.19|0
1621445290000|2021-05-19 17:28:10|513.21|507.21|513.19|507.19|513.21|507.21|513.19|507.19|0
1621445300000|2021-05-19 17:28:20|513.16|507.16|513.17|507.17|513.19|507.19|513.16|507.16|0
1621445320000|2021-05-19 17:28:40|513.16|507.16|513.15|507.15|513.16|507.16|513.15|507.15|0
1621445330000|2021-05-19 17:28:50|513.16|507.16|513.17|507.17|513.17|507.17|513.16|507.16|0
1621445340000|2021-05-19 17:29:00|513.16|507.16|513.21|507.21|513.21|507.21|513.16|507.16|0
1621445350000|2021-05-19 17:29:10|513.19|507.19|513.19|507.19|513.19|507.19|513.19|507.19|0
1621445370000|2021-05-19 17:29:30|513.23|507.23|513.32|507.32|513.34|507.34|513.23|507.23|0
1621445380000|2021-05-19 17:29:40|513.41|507.41|513.41|507.41|513.41|507.41|513.41|507.41|0
1621445390000|2021-05-19 17:29:50|513.42|507.42|513.43|507.43|513.43|507.43|513.42|507.42|0
1621445400000|2021-05-19 17:30:00|513.33|507.33|513.27|507.27|513.33|507.33|513.27|507.27|0
1621445410000|2021-05-19 17:30:10|513.26|507.26|513.24|507.24|513.26|507.26|513.24|507.24|0
1621445420000|2021-05-19 17:30:20|513.23|507.23|513.23|507.23|513.23|507.23|513.23|507.23|0
1621445430000|2021-05-19 17:30:30|513.22|507.22|513.34|507.34|513.34|507.34|513.19|507.19|0
1621445440000|2021-05-19 17:30:40|513.35|507.35|513.36|507.36|513.36|507.36|513.35|507.35|0
1621445450000|2021-05-19 17:30:50|513.37|507.37|513.33|507.33|513.37|507.37|513.33|507.33|0
1621445460000|2021-05-19 17:31:00|513.34|507.34|513.34|507.34|513.34|507.34|513.32|507.32|0
1621445470000|2021-05-19 17:31:10|513.35|507.35|513.37|507.37|513.37|507.37|513.34|507.34|0
1621445480000|2021-05-19 17:31:20|513.36|507.36|513.21|507.21|513.36|507.36|513.17|507.17|0
1621445490000|2021-05-19 17:31:30|513.15|507.15|513.05|507.05|513.15|507.15|513.05|507.05|0
1621445500000|2021-05-19 17:31:40|513.04|507.04|512.75|506.75|513.04|507.04|512.75|506.75|0
1621445510000|2021-05-19 17:31:50|512.72|506.72|512.72|506.72|512.72|506.72|512.72|506.72|0
1621445520000|2021-05-19 17:32:00|512.75|506.75|512.77|506.77|512.77|506.77|512.74|506.74|0
1621445540000|2021-05-19 17:32:20|512.76|506.76|512.77|506.77|512.77|506.77|512.76|506.76|0
1621445550000|2021-05-19 17:32:30|512.86|506.86|512.84|506.84|512.86|506.86|512.84|506.84|0
1621445570000|2021-05-19 17:32:50|512.82|506.82|512.83|506.83|512.83|506.83|512.82|506.82|0
1621445580000|2021-05-19 17:33:00|512.92|506.92|512.92|506.92|512.93|506.93|512.92|506.92|0
1621445590000|2021-05-19 17:33:10|512.93|506.93|512.93|506.93|512.93|506.93|512.93|506.93|0
1621445600000|2021-05-19 17:33:20|512.94|506.94|512.94|506.94|512.95|506.95|512.93|506.93|0
1621445610000|2021-05-19 17:33:30|512.93|506.93|512.93|506.93|512.93|506.93|512.93|506.93|0
1621445620000|2021-05-19 17:33:40|512.91|506.91|512.91|506.91|512.91|506.91|512.9|506.9|0
1621445630000|2021-05-19 17:33:50|512.9|506.9|512.87|506.87|512.9|506.9|512.87|506.87|0
1621445640000|2021-05-19 17:34:00|512.86|506.86|512.87|506.87|512.87|506.87|512.86|506.86|0
1621445650000|2021-05-19 17:34:10|512.99|506.99|512.99|506.99|512.99|506.99|512.99|506.99|0
1621445660000|2021-05-19 17:34:20|512.96|506.96|513.01|507.01|513.02|507.02|512.92|506.92|0
1621445670000|2021-05-19 17:34:30|512.99|506.99|512.83|506.83|513|507|512.82|506.82|0
1621445680000|2021-05-19 17:34:40|512.74|506.74|512.56|506.56|512.74|506.74|512.56|506.56|0
1621445690000|2021-05-19 17:34:50|512.59|506.59|512.59|506.59|512.59|506.59|512.59|506.59|0
1621445700000|2021-05-19 17:35:00|512.6|506.6|512.59|506.59|512.6|506.6|512.59|506.59|0
1621445730000|2021-05-19 17:35:30|512.58|506.58|512.56|506.56|512.58|506.58|512.55|506.55|0
1621445740000|2021-05-19 17:35:40|512.55|506.55|512.54|506.54|512.55|506.55|512.54|506.54|0
1621445750000|2021-05-19 17:35:50|512.57|506.57|512.67|506.67|512.67|506.67|512.57|506.57|0
1621445760000|2021-05-19 17:36:00|512.66|506.66|512.66|506.66|512.66|506.66|512.66|506.66|0
1621445770000|2021-05-19 17:36:10|512.68|506.68|512.68|506.68|512.69|506.69|512.68|506.68|0
1621445780000|2021-05-19 17:36:20|512.69|506.69|512.68|506.68|512.69|506.69|512.68|506.68|0
1621445790000|2021-05-19 17:36:30|512.59|506.59|512.56|506.56|512.59|506.59|512.56|506.56|0
1621445800000|2021-05-19 17:36:40|512.55|506.55|512.55|506.55|512.55|506.55|512.55|506.55|0
1621445820000|2021-05-19 17:37:00|512.65|506.65|512.82|506.82|512.82|506.82|512.63|506.63|0
1621445830000|2021-05-19 17:37:10|512.89|506.89|512.9|506.9|512.91|506.91|512.89|506.89|0
1621445840000|2021-05-19 17:37:20|513|507|513.09|507.09|513.09|507.09|513|507|0
1621445850000|2021-05-19 17:37:30|513.08|507.08|513.07|507.07|513.08|507.08|513.07|507.07|0
1621445860000|2021-05-19 17:37:40|513.12|507.12|513.12|507.12|513.12|507.12|513.12|507.12|0
1621445880000|2021-05-19 17:38:00|513.13|507.13|513.17|507.17|513.17|507.17|513.12|507.12|0
1621445890000|2021-05-19 17:38:10|513.2|507.2|513.16|507.16|513.2|507.2|513.16|507.16|0
1621445900000|2021-05-19 17:38:20|513.25|507.25|513.47|507.47|513.47|507.47|513.25|507.25|0
1621445910000|2021-05-19 17:38:30|513.57|507.57|513.56|507.56|513.57|507.57|513.56|507.56|0
1621445920000|2021-05-19 17:38:40|513.57|507.57|513.49|507.49|513.59|507.59|513.49|507.49|0
1621445930000|2021-05-19 17:38:50|513.5|507.5|513.5|507.5|513.5|507.5|513.5|507.5|0
1621445940000|2021-05-19 17:39:00|513.59|507.59|513.69|507.69|513.69|507.69|513.59|507.59|0
1621445950000|2021-05-19 17:39:10|513.73|507.73|513.7|507.7|513.73|507.73|513.69|507.69|0
1621445960000|2021-05-19 17:39:20|513.69|507.69|513.61|507.61|513.7|507.7|513.6|507.6|0
1621445980000|2021-05-19 17:39:40|513.65|507.65|513.65|507.65|513.65|507.65|513.65|507.65|0
1621445990000|2021-05-19 17:39:50|513.68|507.68|513.68|507.68|513.69|507.69|513.68|507.68|0
1621446000000|2021-05-19 17:40:00|513.71|507.71|513.8|507.8|513.81|507.81|513.71|507.71|0
1621446010000|2021-05-19 17:40:10|513.75|507.75|513.76|507.76|513.76|507.76|513.75|507.75|0
1621446020000|2021-05-19 17:40:20|513.63|507.63|513.62|507.62|513.63|507.63|513.62|507.62|0
1621446030000|2021-05-19 17:40:30|513.61|507.61|513.61|507.61|513.61|507.61|513.58|507.58|0
1621446040000|2021-05-19 17:40:40|513.62|507.62|513.7|507.7|513.7|507.7|513.57|507.57|0
1621446060000|2021-05-19 17:41:00|513.69|507.69|513.59|507.59|513.69|507.69|513.59|507.59|0
1621446070000|2021-05-19 17:41:10|513.57|507.57|513.57|507.57|513.57|507.57|513.57|507.57|0
1621446080000|2021-05-19 17:41:20|513.48|507.48|513.48|507.48|513.48|507.48|513.48|507.48|0
1621446090000|2021-05-19 17:41:30|513.45|507.45|513.58|507.58|513.58|507.58|513.42|507.42|0
1621446100000|2021-05-19 17:41:40|513.59|507.59|513.58|507.58|513.59|507.59|513.58|507.58|0
1621446110000|2021-05-19 17:41:50|513.59|507.59|513.64|507.64|513.64|507.64|513.59|507.59|0
1621446120000|2021-05-19 17:42:00|513.65|507.65|513.64|507.64|513.65|507.65|513.64|507.64|0
1621446130000|2021-05-19 17:42:10|513.59|507.59|513.62|507.62|513.62|507.62|513.59|507.59|0
1621446140000|2021-05-19 17:42:20|513.61|507.61|513.61|507.61|513.61|507.61|513.61|507.61|0
1621446160000|2021-05-19 17:42:40|513.7|507.7|513.73|507.73|513.73|507.73|513.7|507.7|0
1621446170000|2021-05-19 17:42:50|513.76|507.76|513.92|507.92|513.92|507.92|513.76|507.76|0
1621446180000|2021-05-19 17:43:00|513.93|507.93|513.93|507.93|513.93|507.93|513.93|507.93|0
1621446190000|2021-05-19 17:43:10|513.84|507.84|513.59|507.59|513.84|507.84|513.59|507.59|0
1621446200000|2021-05-19 17:43:20|513.55|507.55|513.54|507.54|513.55|507.55|513.53|507.53|0
1621446210000|2021-05-19 17:43:30|513.53|507.53|513.53|507.53|513.53|507.53|513.53|507.53|0
1621446220000|2021-05-19 17:43:40|513.52|507.52|513.55|507.55|513.55|507.55|513.52|507.52|0
1621446230000|2021-05-19 17:43:50|513.54|507.54|513.53|507.53|513.54|507.54|513.52|507.52|0
1621446250000|2021-05-19 17:44:10|513.48|507.48|513.49|507.49|513.49|507.49|513.48|507.48|0
1621446260000|2021-05-19 17:44:20|513.52|507.52|513.55|507.55|513.55|507.55|513.52|507.52|0
1621446270000|2021-05-19 17:44:30|513.57|507.57|513.69|507.69|513.7|507.7|513.57|507.57|0
1621446280000|2021-05-19 17:44:40|513.72|507.72|513.72|507.72|513.72|507.72|513.72|507.72|0
1621446290000|2021-05-19 17:44:50|513.75|507.75|513.74|507.74|513.75|507.75|513.74|507.74|0
1621446300000|2021-05-19 17:45:00|513.75|507.75|513.73|507.73|513.75|507.75|513.73|507.73|0
1621446310000|2021-05-19 17:45:10|513.75|507.75|513.74|507.74|513.75|507.75|513.74|507.74|0
1621446320000|2021-05-19 17:45:20|513.75|507.75|513.83|507.83|513.84|507.84|513.74|507.74|0
1621446330000|2021-05-19 17:45:30|513.84|507.84|513.86|507.86|513.86|507.86|513.84|507.84|0
1621446340000|2021-05-19 17:45:40|513.83|507.83|513.95|507.95|513.95|507.95|513.83|507.83|0
1621446350000|2021-05-19 17:45:50|513.94|507.94|513.94|507.94|513.96|507.96|513.94|507.94|0
1621446360000|2021-05-19 17:46:00|513.91|507.91|513.66|507.66|513.91|507.91|513.66|507.66|0
1621446380000|2021-05-19 17:46:20|513.63|507.63|513.64|507.64|513.64|507.64|513.63|507.63|0
1621446390000|2021-05-19 17:46:30|513.63|507.63|513.61|507.61|513.63|507.63|513.61|507.61|0
1621446400000|2021-05-19 17:46:40|513.73|507.73|513.74|507.74|513.74|507.74|513.73|507.73|0
1621446410000|2021-05-19 17:46:50|513.72|507.72|513.89|507.89|513.9|507.9|513.72|507.72|0
1621446430000|2021-05-19 17:47:10|513.86|507.86|513.86|507.86|513.86|507.86|513.86|507.86|0
1621446440000|2021-05-19 17:47:20|513.85|507.85|513.94|507.94|513.94|507.94|513.85|507.85|0
1621446450000|2021-05-19 17:47:30|513.95|507.95|514.1|508.1|514.1|508.1|513.95|507.95|0
1621446460000|2021-05-19 17:47:40|514.14|508.14|514.09|508.09|514.14|508.14|514.09|508.09|0
1621446470000|2021-05-19 17:47:50|514.06|508.06|513.97|507.97|514.06|508.06|513.94|507.94|0
1621446480000|2021-05-19 17:48:00|513.96|507.96|513.93|507.93|513.96|507.96|513.93|507.93|0
1621446490000|2021-05-19 17:48:10|513.92|507.92|513.99|507.99|513.99|507.99|513.92|507.92|0
1621446500000|2021-05-19 17:48:20|513.89|507.89|513.89|507.89|513.89|507.89|513.89|507.89|0
1621446510000|2021-05-19 17:48:30|513.92|507.92|513.91|507.91|513.92|507.92|513.91|507.91|0
1621446520000|2021-05-19 17:48:40|513.92|507.92|513.94|507.94|513.94|507.94|513.92|507.92|0
1621446530000|2021-05-19 17:48:50|513.96|507.96|513.96|507.96|513.96|507.96|513.96|507.96|0
1621446540000|2021-05-19 17:49:00|513.94|507.94|513.95|507.95|513.95|507.95|513.94|507.94|0
1621446550000|2021-05-19 17:49:10|514.17|508.17|514.26|508.26|514.26|508.26|514.16|508.16|0
1621446560000|2021-05-19 17:49:20|514.25|508.25|514.25|508.25|514.25|508.25|514.23|508.23|0
1621446570000|2021-05-19 17:49:30|514.24|508.24|514.24|508.24|514.24|508.24|514.24|508.24|0
1621446580000|2021-05-19 17:49:40|514.23|508.23|514.24|508.24|514.24|508.24|514.23|508.23|0
1621446590000|2021-05-19 17:49:50|514.29|508.29|514.29|508.29|514.29|508.29|514.29|508.29|0
1621446600000|2021-05-19 17:50:00|514.3|508.3|514.3|508.3|514.3|508.3|514.3|508.3|0
1621446620000|2021-05-19 17:50:20|514.31|508.31|514.31|508.31|514.31|508.31|514.31|508.31|0
1621446630000|2021-05-19 17:50:30|514.27|508.27|514.27|508.27|514.27|508.27|514.27|508.27|0
1621446650000|2021-05-19 17:50:50|514.26|508.26|514.26|508.26|514.26|508.26|514.26|508.26|0
1621446660000|2021-05-19 17:51:00|514.27|508.27|514.36|508.36|514.36|508.36|514.26|508.26|0
1621446670000|2021-05-19 17:51:10|514.32|508.32|514.31|508.31|514.32|508.32|514.31|508.31|0
1621446680000|2021-05-19 17:51:20|514.22|508.22|514.21|508.21|514.22|508.22|514.2|508.2|0
1621446690000|2021-05-19 17:51:30|514.11|508.11|514.12|508.12|514.12|508.12|514.11|508.11|0
1621446700000|2021-05-19 17:51:40|514.02|508.02|513.9|507.9|514.02|508.02|513.9|507.9|0
1621446710000|2021-05-19 17:51:50|513.89|507.89|513.89|507.89|513.89|507.89|513.89|507.89|0
1621446720000|2021-05-19 17:52:00|513.9|507.9|513.91|507.91|513.91|507.91|513.9|507.9|0
1621446730000|2021-05-19 17:52:10|513.86|507.86|513.86|507.86|513.87|507.87|513.86|507.86|0
1621446740000|2021-05-19 17:52:20|513.87|507.87|513.88|507.88|513.88|507.88|513.87|507.87|0
1621446750000|2021-05-19 17:52:30|513.82|507.82|513.81|507.81|513.82|507.82|513.81|507.81|0
1621446760000|2021-05-19 17:52:40|513.8|507.8|513.78|507.78|513.81|507.81|513.78|507.78|0
1621446770000|2021-05-19 17:52:50|513.79|507.79|513.88|507.88|513.88|507.88|513.77|507.77|0
1621446780000|2021-05-19 17:53:00|513.91|507.91|513.9|507.9|513.91|507.91|513.9|507.9|0
1621446790000|2021-05-19 17:53:10|513.91|507.91|513.91|507.91|513.92|507.92|513.91|507.91|0
1621446800000|2021-05-19 17:53:20|513.9|507.9|514|508|514.02|508.02|513.9|507.9|0
1621446810000|2021-05-19 17:53:30|514.19|508.19|514.19|508.19|514.19|508.19|514.19|508.19|0
1621446820000|2021-05-19 17:53:40|514.18|508.18|514.12|508.12|514.18|508.18|514.12|508.12|0
1621446830000|2021-05-19 17:53:50|514.02|508.02|514.01|508.01|514.02|508.02|514.01|508.01|0
1621446840000|2021-05-19 17:54:00|514|508|513.92|507.92|514.01|508.01|513.92|507.92|0
1621446850000|2021-05-19 17:54:10|513.89|507.89|513.92|507.92|513.92|507.92|513.89|507.89|0
1621446860000|2021-05-19 17:54:20|513.91|507.91|513.91|507.91|513.91|507.91|513.91|507.91|0
1621446870000|2021-05-19 17:54:30|513.92|507.92|513.93|507.93|513.93|507.93|513.92|507.92|0
1621446880000|2021-05-19 17:54:40|514.07|508.07|514.06|508.06|514.07|508.07|514.06|508.06|0
1621446890000|2021-05-19 17:54:50|514.07|508.07|514.22|508.22|514.22|508.22|514.07|508.07|0
1621446900000|2021-05-19 17:55:00|514.23|508.23|514.23|508.23|514.23|508.23|514.23|508.23|0
1621446910000|2021-05-19 17:55:10|514.32|508.32|514.4|508.4|514.4|508.4|514.32|508.32|0
1621446920000|2021-05-19 17:55:20|514.39|508.39|514.4|508.4|514.42|508.42|514.39|508.39|0
1621446930000|2021-05-19 17:55:30|514.49|508.49|514.49|508.49|514.49|508.49|514.49|508.49|0
1621446950000|2021-05-19 17:55:50|514.48|508.48|514.48|508.48|514.48|508.48|514.48|508.48|0
1621446960000|2021-05-19 17:56:00|514.47|508.47|514.46|508.46|514.48|508.48|514.46|508.46|0
1621446970000|2021-05-19 17:56:10|514.36|508.36|514.26|508.26|514.36|508.36|514.26|508.26|0
1621446980000|2021-05-19 17:56:20|514.25|508.25|514.25|508.25|514.26|508.26|514.25|508.25|0
1621446990000|2021-05-19 17:56:30|514.24|508.24|514.25|508.25|514.25|508.25|514.24|508.24|0
1621447020000|2021-05-19 17:57:00|514.24|508.24|514.16|508.16|514.24|508.24|514.16|508.16|0
1621447040000|2021-05-19 17:57:20|514.15|508.15|514.16|508.16|514.16|508.16|514.15|508.15|0
1621447050000|2021-05-19 17:57:30|514.17|508.17|514.18|508.18|514.19|508.19|514.17|508.17|0
1621447070000|2021-05-19 17:57:50|514.3|508.3|514.27|508.27|514.3|508.3|514.27|508.27|0
1621447080000|2021-05-19 17:58:00|514.28|508.28|514.28|508.28|514.28|508.28|514.28|508.28|0
1621447090000|2021-05-19 17:58:10|514.34|508.34|514.35|508.35|514.39|508.39|514.34|508.34|0
1621447110000|2021-05-19 17:58:30|514.34|508.34|514.35|508.35|514.35|508.35|514.34|508.34|0
1621447120000|2021-05-19 17:58:40|514.25|508.25|514.25|508.25|514.25|508.25|514.25|508.25|0
1621447130000|2021-05-19 17:58:50|514.23|508.23|514.13|508.13|514.23|508.23|514.13|508.13|0
1621447140000|2021-05-19 17:59:00|514.04|508.04|514.08|508.08|514.08|508.08|514.04|508.04|0
1621447150000|2021-05-19 17:59:10|514.07|508.07|514.04|508.04|514.07|508.07|514.01|508.01|0
1621447160000|2021-05-19 17:59:20|513.95|507.95|513.96|507.96|513.96|507.96|513.95|507.95|0
1621447170000|2021-05-19 17:59:30|514.06|508.06|514.02|508.02|514.06|508.06|514.02|508.02|0
1621447180000|2021-05-19 17:59:40|514.01|508.01|513.99|507.99|514.02|508.02|513.98|507.98|0
1621447190000|2021-05-19 17:59:50|513.97|507.97|514.01|508.01|514.01|508.01|513.95|507.95|0
1621447200000|2021-05-19 18:00:00|514|508|513.95|507.95|514.01|508.01|513.94|507.94|0
1621447210000|2021-05-19 18:00:10|513.94|507.94|513.93|507.93|513.95|507.95|513.93|507.93|0
1621447220000|2021-05-19 18:00:20|514.03|508.03|514.03|508.03|514.06|508.06|514.03|508.03|0
1621447230000|2021-05-19 18:00:30|513.92|507.92|513.84|507.84|513.92|507.92|513.84|507.84|0
1621447240000|2021-05-19 18:00:40|513.86|507.86|513.97|507.97|513.97|507.97|513.86|507.86|0
1621447250000|2021-05-19 18:00:50|513.98|507.98|513.98|507.98|513.98|507.98|513.98|507.98|0
1621447260000|2021-05-19 18:01:00|514.01|508.01|514.04|508.04|514.04|508.04|514|508|0
1621447280000|2021-05-19 18:01:20|514.13|508.13|514.21|508.21|514.21|508.21|514.13|508.13|0
1621447290000|2021-05-19 18:01:30|514.23|508.23|514.52|508.52|514.54|508.54|514.23|508.23|0
1621447300000|2021-05-19 18:01:40|514.53|508.53|514.53|508.53|514.55|508.55|514.53|508.53|0
1621447310000|2021-05-19 18:01:50|514.54|508.54|514.55|508.55|514.55|508.55|514.54|508.54|0
1621447320000|2021-05-19 18:02:00|514.54|508.54|514.57|508.57|514.58|508.58|514.52|508.52|0
1621447330000|2021-05-19 18:02:10|514.49|508.49|514.49|508.49|514.5|508.5|514.49|508.49|0
1621447340000|2021-05-19 18:02:20|514.5|508.5|514.42|508.42|514.5|508.5|514.42|508.42|0
1621447350000|2021-05-19 18:02:30|514.51|508.51|514.74|508.74|514.74|508.74|514.51|508.51|0
1621447360000|2021-05-19 18:02:40|514.89|508.89|515.04|509.04|515.06|509.06|514.87|508.87|0
1621447370000|2021-05-19 18:02:50|515.07|509.07|515.26|509.26|515.26|509.26|515.07|509.07|0
1621447380000|2021-05-19 18:03:00|515.25|509.25|515.37|509.37|515.39|509.39|515.23|509.23|0
1621447390000|2021-05-19 18:03:10|515.29|509.29|515.29|509.29|515.3|509.3|515.28|509.28|0
1621447400000|2021-05-19 18:03:20|515.19|509.19|515.18|509.18|515.2|509.2|515.14|509.14|0
1621447410000|2021-05-19 18:03:30|515.03|509.03|515.05|509.05|515.07|509.07|515.03|509.03|0
1621447420000|2021-05-19 18:03:40|515.03|509.03|515.01|509.01|515.05|509.05|515.01|509.01|0
1621447430000|2021-05-19 18:03:50|515|509|514.9|508.9|515.01|509.01|514.8|508.8|0
1621447440000|2021-05-19 18:04:00|514.89|508.89|514.87|508.87|514.89|508.89|514.85|508.85|0
1621447450000|2021-05-19 18:04:10|514.86|508.86|514.21|508.21|514.88|508.88|514.21|508.21|0
1621447460000|2021-05-19 18:04:20|514.17|508.17|512.47|506.47|514.17|508.17|512.47|506.47|0
1621447470000|2021-05-19 18:04:30|512.34|506.34|511.9|505.9|512.34|506.34|511.66|505.66|0
1621447480000|2021-05-19 18:04:40|511.79|505.79|511.74|505.74|511.87|505.87|511.59|505.59|0
1621447490000|2021-05-19 18:04:50|511.73|505.73|511.8|505.8|511.97|505.97|511.73|505.73|0
1621447500000|2021-05-19 18:05:00|511.81|505.81|511.55|505.55|512|506|511.53|505.53|0
1621447510000|2021-05-19 18:05:10|511.72|505.72|511.52|505.52|511.73|505.73|511.51|505.51|0
1621447520000|2021-05-19 18:05:20|511.55|505.55|511.31|505.31|511.55|505.55|511.31|505.31|0
1621447530000|2021-05-19 18:05:30|511.4|505.4|510.81|504.81|511.42|505.42|510.81|504.81|0
1621447540000|2021-05-19 18:05:40|510.82|504.82|511.04|505.04|511.04|505.04|510.81|504.81|0
1621447550000|2021-05-19 18:05:50|511.11|505.11|510.82|504.82|511.11|505.11|510.81|504.81|0
1621447560000|2021-05-19 18:06:00|510.81|504.81|510.89|504.89|510.9|504.9|510.8|504.8|0
1621447570000|2021-05-19 18:06:10|510.91|504.91|511.18|505.18|511.23|505.23|510.9|504.9|0
1621447580000|2021-05-19 18:06:20|511.22|505.22|511.38|505.38|511.38|505.38|511.22|505.22|0
1621447590000|2021-05-19 18:06:30|511.39|505.39|511.33|505.33|511.43|505.43|511.33|505.33|0
1621447600000|2021-05-19 18:06:40|511.31|505.31|511.48|505.48|511.48|505.48|511.31|505.31|0
1621447610000|2021-05-19 18:06:50|511.45|505.45|511.43|505.43|511.48|505.48|511.43|505.43|0
1621447620000|2021-05-19 18:07:00|511.47|505.47|511.42|505.42|511.47|505.47|511.41|505.41|0
1621447630000|2021-05-19 18:07:10|511.39|505.39|511.49|505.49|511.49|505.49|511.35|505.35|0
1621447640000|2021-05-19 18:07:20|511.59|505.59|511.54|505.54|511.62|505.62|511.51|505.51|0
1621447650000|2021-05-19 18:07:30|511.52|505.52|511.5|505.5|511.53|505.53|511.5|505.5|0
1621447660000|2021-05-19 18:07:40|511.49|505.49|511.5|505.5|511.5|505.5|511.49|505.49|0
1621447670000|2021-05-19 18:07:50|511.48|505.48|511.43|505.43|511.5|505.5|511.43|505.43|0
1621447680000|2021-05-19 18:08:00|511.35|505.35|511.41|505.41|511.43|505.43|511.33|505.33|0
1621447690000|2021-05-19 18:08:10|511.21|505.21|511.24|505.24|511.24|505.24|511.13|505.13|0
1621447700000|2021-05-19 18:08:20|511.23|505.23|511.2|505.2|511.23|505.23|511.2|505.2|0
1621447710000|2021-05-19 18:08:30|511.22|505.22|511.21|505.21|511.22|505.22|511.2|505.2|0
1621447720000|2021-05-19 18:08:40|511.22|505.22|511.25|505.25|511.26|505.26|511.21|505.21|0
1621447730000|2021-05-19 18:08:50|511.23|505.23|511.22|505.22|511.24|505.24|511.17|505.17|0
1621447740000|2021-05-19 18:09:00|511.21|505.21|512.12|506.12|512.12|506.12|511.21|505.21|0
1621447750000|2021-05-19 18:09:10|512.11|506.11|511.97|505.97|512.11|506.11|511.96|505.96|0
1621447760000|2021-05-19 18:09:20|511.99|505.99|511.9|505.9|512.03|506.03|511.89|505.89|0
1621447770000|2021-05-19 18:09:30|511.91|505.91|511.97|505.97|511.97|505.97|511.86|505.86|0
1621447780000|2021-05-19 18:09:40|512.29|506.29|512.28|506.28|512.31|506.31|512.27|506.27|0
1621447790000|2021-05-19 18:09:50|512.29|506.29|512.33|506.33|512.36|506.36|512.29|506.29|0
1621447800000|2021-05-19 18:10:00|512.32|506.32|512.29|506.29|512.33|506.33|512.29|506.29|0
1621447810000|2021-05-19 18:10:10|512.3|506.3|512.27|506.27|512.3|506.3|512.26|506.26|0
1621447820000|2021-05-19 18:10:20|512.28|506.28|512.67|506.67|512.67|506.67|512.28|506.28|0
1621447830000|2021-05-19 18:10:30|512.66|506.66|512.54|506.54|512.66|506.66|512.54|506.54|0
1621447840000|2021-05-19 18:10:40|512.52|506.52|512.45|506.45|512.52|506.52|512.41|506.41|0
1621447850000|2021-05-19 18:10:50|512.48|506.48|512.61|506.61|512.61|506.61|512.46|506.46|0
1621447860000|2021-05-19 18:11:00|512.59|506.59|512.32|506.32|512.59|506.59|512.31|506.31|0
1621447870000|2021-05-19 18:11:10|512.33|506.33|512.36|506.36|512.36|506.36|512.33|506.33|0
1621447880000|2021-05-19 18:11:20|512.35|506.35|512.46|506.46|512.47|506.47|512.35|506.35|0
1621447890000|2021-05-19 18:11:30|512.42|506.42|512.21|506.21|512.42|506.42|512.21|506.21|0
1621447900000|2021-05-19 18:11:40|512.01|506.01|511.93|505.93|512.06|506.06|511.93|505.93|0
1621447910000|2021-05-19 18:11:50|512.12|506.12|512.33|506.33|512.33|506.33|512.12|506.12|0
1621447920000|2021-05-19 18:12:00|512.36|506.36|512.34|506.34|512.38|506.38|512.33|506.33|0
1621447930000|2021-05-19 18:12:10|512.36|506.36|512.31|506.31|512.36|506.36|512.3|506.3|0
1621447940000|2021-05-19 18:12:20|512.3|506.3|512.22|506.22|512.3|506.3|512.17|506.17|0
1621447950000|2021-05-19 18:12:30|512.2|506.2|512.19|506.19|512.2|506.2|512.19|506.19|0
1621447960000|2021-05-19 18:12:40|512.22|506.22|512.32|506.32|512.32|506.32|512.22|506.22|0
1621447970000|2021-05-19 18:12:50|512.33|506.33|512.33|506.33|512.34|506.34|512.32|506.32|0
1621447980000|2021-05-19 18:13:00|512.31|506.31|512.23|506.23|512.31|506.31|512.21|506.21|0
1621447990000|2021-05-19 18:13:10|512.22|506.22|512.31|506.31|512.31|506.31|512.2|506.2|0
1621448000000|2021-05-19 18:13:20|512.29|506.29|512.33|506.33|512.33|506.33|512.29|506.29|0
1621448010000|2021-05-19 18:13:30|512.35|506.35|512.39|506.39|512.39|506.39|512.26|506.26|0
1621448020000|2021-05-19 18:13:40|512.42|506.42|512.44|506.44|512.44|506.44|512.42|506.42|0
1621448030000|2021-05-19 18:13:50|512.46|506.46|512.58|506.58|512.58|506.58|512.46|506.46|0
1621448040000|2021-05-19 18:14:00|512.61|506.61|512.84|506.84|512.84|506.84|512.57|506.57|0
1621448050000|2021-05-19 18:14:10|512.85|506.85|512.68|506.68|512.85|506.85|512.66|506.66|0
1621448060000|2021-05-19 18:14:20|512.69|506.69|512.72|506.72|512.72|506.72|512.67|506.67|0
1621448070000|2021-05-19 18:14:30|512.8|506.8|512.74|506.74|512.8|506.8|512.74|506.74|0
1621448080000|2021-05-19 18:14:40|512.76|506.76|512.74|506.74|512.76|506.76|512.74|506.74|0
1621448090000|2021-05-19 18:14:50|512.73|506.73|512.67|506.67|512.73|506.73|512.63|506.63|0
1621448100000|2021-05-19 18:15:00|512.7|506.7|512.46|506.46|512.7|506.7|512.46|506.46|0
1621448110000|2021-05-19 18:15:10|512.48|506.48|512.29|506.29|512.48|506.48|512.29|506.29|0
1621448120000|2021-05-19 18:15:20|512.17|506.17|512.13|506.13|512.18|506.18|512.13|506.13|0
1621448130000|2021-05-19 18:15:30|512.11|506.11|511.73|505.73|512.11|506.11|511.73|505.73|0
1621448140000|2021-05-19 18:15:40|511.74|505.74|511.59|505.59|511.74|505.74|511.56|505.56|0
1621448150000|2021-05-19 18:15:50|511.6|505.6|511.65|505.65|511.71|505.71|511.6|505.6|0
1621448160000|2021-05-19 18:16:00|511.66|505.66|511.64|505.64|511.66|505.66|511.62|505.62|0
1621448170000|2021-05-19 18:16:10|511.65|505.65|511.7|505.7|511.74|505.74|511.56|505.56|0
1621448180000|2021-05-19 18:16:20|511.71|505.71|511.7|505.7|511.72|505.72|511.7|505.7|0
1621448190000|2021-05-19 18:16:30|511.69|505.69|511.74|505.74|511.76|505.76|511.69|505.69|0
1621448200000|2021-05-19 18:16:40|511.75|505.75|511.33|505.33|511.77|505.77|511.33|505.33|0
1621448210000|2021-05-19 18:16:50|511.3|505.3|511.21|505.21|511.3|505.3|511.18|505.18|0
1621448220000|2021-05-19 18:17:00|511.32|505.32|511.37|505.37|511.38|505.38|511.32|505.32|0
1621448230000|2021-05-19 18:17:10|511.39|505.39|511.39|505.39|511.4|505.4|511.38|505.38|0
1621448240000|2021-05-19 18:17:20|511.36|505.36|511.25|505.25|511.36|505.36|511.24|505.24|0
1621448250000|2021-05-19 18:17:30|511.24|505.24|511.34|505.34|511.36|505.36|511.23|505.23|0
1621448260000|2021-05-19 18:17:40|511.33|505.33|511.52|505.52|511.52|505.52|511.32|505.32|0
1621448270000|2021-05-19 18:17:50|511.51|505.51|511.52|505.52|511.53|505.53|511.5|505.5|0
1621448280000|2021-05-19 18:18:00|511.53|505.53|511.4|505.4|511.53|505.53|511.4|505.4|0
1621448290000|2021-05-19 18:18:10|511.39|505.39|511.52|505.52|511.52|505.52|511.39|505.39|0
1621448300000|2021-05-19 18:18:20|511.51|505.51|511.48|505.48|511.51|505.51|511.48|505.48|0
1621448310000|2021-05-19 18:18:30|511.46|505.46|511.26|505.26|511.47|505.47|511.25|505.25|0
1621448320000|2021-05-19 18:18:40|511.25|505.25|511.2|505.2|511.25|505.25|511.2|505.2|0
1621448330000|2021-05-19 18:18:50|511.21|505.21|511.31|505.31|511.32|505.32|511.21|505.21|0
1621448340000|2021-05-19 18:19:00|511.41|505.41|511.34|505.34|511.41|505.41|511.33|505.33|0
1621448350000|2021-05-19 18:19:10|511.33|505.33|511.32|505.32|511.34|505.34|511.32|505.32|0
1621448360000|2021-05-19 18:19:20|511.31|505.31|511.23|505.23|511.34|505.34|511.23|505.23|0
1621448370000|2021-05-19 18:19:30|511.24|505.24|511.2|505.2|511.26|505.26|511.2|505.2|0
1621448380000|2021-05-19 18:19:40|511.1|505.1|511.21|505.21|511.22|505.22|511.09|505.09|0
1621448390000|2021-05-19 18:19:50|511.2|505.2|511.38|505.38|511.38|505.38|511.2|505.2|0
1621448400000|2021-05-19 18:20:00|511.48|505.48|511.61|505.61|511.63|505.63|511.48|505.48|0
1621448410000|2021-05-19 18:20:10|511.62|505.62|512|506|512.02|506.02|511.61|505.61|0
1621448420000|2021-05-19 18:20:20|511.92|505.92|512.81|506.81|512.81|506.81|511.92|505.92|0
1621448430000|2021-05-19 18:20:30|512.85|506.85|513.75|507.75|513.75|507.75|512.85|506.85|0
1621448440000|2021-05-19 18:20:40|513.76|507.76|513.72|507.72|513.81|507.81|513.7|507.7|0
1621448450000|2021-05-19 18:20:50|513.71|507.71|513.69|507.69|513.73|507.73|513.69|507.69|0
1621448460000|2021-05-19 18:21:00|513.77|507.77|513.41|507.41|513.77|507.77|513.41|507.41|0
1621448470000|2021-05-19 18:21:10|513.43|507.43|513.43|507.43|513.46|507.46|513.42|507.42|0
1621448480000|2021-05-19 18:21:20|513.46|507.46|513.38|507.38|513.46|507.46|513.37|507.37|0
1621448490000|2021-05-19 18:21:30|513.4|507.4|513.3|507.3|513.5|507.5|513.29|507.29|0
1621448500000|2021-05-19 18:21:40|513.31|507.31|513.33|507.33|513.33|507.33|513.31|507.31|0
1621448510000|2021-05-19 18:21:50|513.36|507.36|513.47|507.47|513.47|507.47|513.34|507.34|0
1621448520000|2021-05-19 18:22:00|513.56|507.56|513.83|507.83|513.84|507.84|513.56|507.56|0
1621448530000|2021-05-19 18:22:10|513.84|507.84|514.17|508.17|514.17|508.17|513.84|507.84|0
1621448540000|2021-05-19 18:22:20|514.18|508.18|514.41|508.41|514.41|508.41|514.18|508.18|0
1621448550000|2021-05-19 18:22:30|514.59|508.59|514.57|508.57|514.63|508.63|514.57|508.57|0
1621448560000|2021-05-19 18:22:40|514.59|508.59|514.58|508.58|514.59|508.59|514.57|508.57|0
1621448570000|2021-05-19 18:22:50|514.59|508.59|514.73|508.73|514.73|508.73|514.59|508.59|0
1621448580000|2021-05-19 18:23:00|514.72|508.72|514.96|508.96|514.96|508.96|514.72|508.72|0
1621448590000|2021-05-19 18:23:10|514.95|508.95|515.17|509.17|515.17|509.17|514.94|508.94|0
1621448600000|2021-05-19 18:23:20|515.39|509.39|515.61|509.61|515.62|509.62|515.39|509.39|0
1621448610000|2021-05-19 18:23:30|515.63|509.63|515.85|509.85|515.85|509.85|515.61|509.61|0
1621448620000|2021-05-19 18:23:40|515.86|509.86|516.03|510.03|516.04|510.04|515.86|509.86|0
1621448630000|2021-05-19 18:23:50|516.04|510.04|516.04|510.04|516.07|510.07|516.03|510.03|0
1621448640000|2021-05-19 18:24:00|516.03|510.03|515.84|509.84|516.06|510.06|515.76|509.76|0
1621448650000|2021-05-19 18:24:10|515.83|509.83|515.78|509.78|515.83|509.83|515.76|509.76|0
1621448660000|2021-05-19 18:24:20|515.79|509.79|515.65|509.65|515.79|509.79|515.65|509.65|0
1621448670000|2021-05-19 18:24:30|515.64|509.64|516.28|510.28|516.28|510.28|515.62|509.62|0
1621448680000|2021-05-19 18:24:40|516.29|510.29|516.47|510.47|516.47|510.47|516.29|510.29|0
1621448690000|2021-05-19 18:24:50|516.46|510.46|516.4|510.4|516.46|510.46|516.4|510.4|0
1621448700000|2021-05-19 18:25:00|516.41|510.41|516.53|510.53|516.53|510.53|516.39|510.39|0
1621448710000|2021-05-19 18:25:10|516.51|510.51|516.18|510.18|516.52|510.52|516.18|510.18|0
1621448720000|2021-05-19 18:25:20|516.17|510.17|516.18|510.18|516.22|510.22|516.17|510.17|0
1621448730000|2021-05-19 18:25:30|516.19|510.19|516.3|510.3|516.3|510.3|516.18|510.18|0
1621448740000|2021-05-19 18:25:40|516.29|510.29|516.23|510.23|516.29|510.29|516.13|510.13|0
1621448750000|2021-05-19 18:25:50|516.24|510.24|516.32|510.32|516.34|510.34|516.24|510.24|0
1621448760000|2021-05-19 18:26:00|516.35|510.35|516.51|510.51|516.51|510.51|516.35|510.35|0
1621448770000|2021-05-19 18:26:10|516.5|510.5|516.52|510.52|516.53|510.53|516.5|510.5|0
1621448780000|2021-05-19 18:26:20|516.49|510.49|516.34|510.34|516.5|510.5|516.34|510.34|0
1621448790000|2021-05-19 18:26:30|516.35|510.35|516.46|510.46|516.46|510.46|516.35|510.35|0
1621448800000|2021-05-19 18:26:40|516.47|510.47|516.56|510.56|516.58|510.58|516.46|510.46|0
1621448810000|2021-05-19 18:26:50|516.55|510.55|516.51|510.51|516.57|510.57|516.5|510.5|0
1621448820000|2021-05-19 18:27:00|516.37|510.37|516.36|510.36|516.37|510.37|516.36|510.36|0
1621448830000|2021-05-19 18:27:10|516.37|510.37|516.28|510.28|516.37|510.37|516.27|510.27|0
1621448840000|2021-05-19 18:27:20|516.26|510.26|516.29|510.29|516.32|510.32|516.24|510.24|0
1621448850000|2021-05-19 18:27:30|516.2|510.2|516.68|510.68|516.68|510.68|516.19|510.19|0
1621448860000|2021-05-19 18:27:40|516.67|510.67|516.67|510.67|516.79|510.79|516.67|510.67|0
1621448870000|2021-05-19 18:27:50|516.66|510.66|516.23|510.23|516.66|510.66|516.23|510.23|0
1621448880000|2021-05-19 18:28:00|515.78|509.78|515.75|509.75|515.79|509.79|515.75|509.75|0
1621448890000|2021-05-19 18:28:10|515.76|509.76|515.87|509.87|515.87|509.87|515.75|509.75|0
1621448900000|2021-05-19 18:28:20|515.88|509.88|515.93|509.93|515.93|509.93|515.88|509.88|0
1621448910000|2021-05-19 18:28:30|516.11|510.11|516.28|510.28|516.28|510.28|516.11|510.11|0
1621448920000|2021-05-19 18:28:40|516.27|510.27|516.26|510.26|516.28|510.28|516.26|510.26|0
1621448930000|2021-05-19 18:28:50|516.27|510.27|516.29|510.29|516.33|510.33|516.26|510.26|0
1621448940000|2021-05-19 18:29:00|516.28|510.28|516.29|510.29|516.3|510.3|516.26|510.26|0
1621448950000|2021-05-19 18:29:10|516.2|510.2|516.22|510.22|516.22|510.22|516.2|510.2|0
1621448960000|2021-05-19 18:29:20|516.13|510.13|516.13|510.13|516.13|510.13|516.13|510.13|0
1621448970000|2021-05-19 18:29:30|516.14|510.14|516.29|510.29|516.29|510.29|516.14|510.14|0
1621448980000|2021-05-19 18:29:40|516.3|510.3|516.43|510.43|516.44|510.44|516.3|510.3|0
1621448990000|2021-05-19 18:29:50|516.42|510.42|516.05|510.05|516.42|510.42|516.05|510.05|0
1621449000000|2021-05-19 18:30:00|516.06|510.06|516.1|510.1|516.12|510.12|516.04|510.04|0
1621449010000|2021-05-19 18:30:10|516.09|510.09|516.2|510.2|516.2|510.2|516.09|510.09|0
1621449020000|2021-05-19 18:30:20|516.19|510.19|516.19|510.19|516.2|510.2|516.18|510.18|0
1621449030000|2021-05-19 18:30:30|516.18|510.18|516.41|510.41|516.41|510.41|516.18|510.18|0
1621449040000|2021-05-19 18:30:40|516.5|510.5|516.59|510.59|516.59|510.59|516.48|510.48|0
1621449050000|2021-05-19 18:30:50|516.58|510.58|516.49|510.49|516.6|510.6|516.49|510.49|0
1621449060000|2021-05-19 18:31:00|516.5|510.5|516.62|510.62|516.63|510.63|516.5|510.5|0
1621449070000|2021-05-19 18:31:10|516.59|510.59|516.64|510.64|516.64|510.64|516.59|510.59|0
1621449080000|2021-05-19 18:31:20|516.92|510.92|516.9|510.9|516.92|510.92|516.9|510.9|0
1621449090000|2021-05-19 18:31:30|516.99|510.99|516.78|510.78|516.99|510.99|516.78|510.78|0
1621449100000|2021-05-19 18:31:40|516.77|510.77|516.77|510.77|516.77|510.77|516.76|510.76|0
1621449110000|2021-05-19 18:31:50|516.76|510.76|516.85|510.85|516.87|510.87|516.76|510.76|0
1621449120000|2021-05-19 18:32:00|516.84|510.84|516.85|510.85|516.88|510.88|516.83|510.83|0
1621449130000|2021-05-19 18:32:10|516.7|510.7|516.61|510.61|516.7|510.7|516.58|510.58|0
1621449140000|2021-05-19 18:32:20|516.69|510.69|516.65|510.65|516.69|510.69|516.65|510.65|0
1621449150000|2021-05-19 18:32:30|516.7|510.7|516.7|510.7|516.71|510.71|516.7|510.7|0
1621449160000|2021-05-19 18:32:40|516.71|510.71|516.7|510.7|516.73|510.73|516.7|510.7|0
1621449170000|2021-05-19 18:32:50|516.63|510.63|516.42|510.42|516.67|510.67|516.42|510.42|0
1621449180000|2021-05-19 18:33:00|516.43|510.43|516.35|510.35|516.43|510.43|516.25|510.25|0
1621449190000|2021-05-19 18:33:10|516.34|510.34|516.38|510.38|516.39|510.39|516.34|510.34|0
1621449200000|2021-05-19 18:33:20|516.39|510.39|516.25|510.25|516.39|510.39|516.25|510.25|0
1621449210000|2021-05-19 18:33:30|516.23|510.23|516.13|510.13|516.23|510.23|516.12|510.12|0
1621449220000|2021-05-19 18:33:40|516.14|510.14|516.1|510.1|516.16|510.16|516.09|510.09|0
1621449230000|2021-05-19 18:33:50|516|510|515.95|509.95|516|510|515.95|509.95|0
1621449240000|2021-05-19 18:34:00|515.94|509.94|515.56|509.56|515.94|509.94|515.56|509.56|0
1621449250000|2021-05-19 18:34:10|515.55|509.55|515.51|509.51|515.58|509.58|515.51|509.51|0
1621449260000|2021-05-19 18:34:20|515.48|509.48|515.37|509.37|515.5|509.5|515.28|509.28|0
1621449270000|2021-05-19 18:34:30|515.39|509.39|515.66|509.66|515.66|509.66|515.39|509.39|0
1621449280000|2021-05-19 18:34:40|515.67|509.67|515.67|509.67|515.69|509.69|515.67|509.67|0
1621449290000|2021-05-19 18:34:50|515.65|509.65|515.5|509.5|515.65|509.65|515.5|509.5|0
1621449300000|2021-05-19 18:35:00|515.51|509.51|515.37|509.37|515.51|509.51|515.37|509.37|0
1621449310000|2021-05-19 18:35:10|515.39|509.39|515.45|509.45|515.45|509.45|515.39|509.39|0
1621449320000|2021-05-19 18:35:20|515.43|509.43|515.61|509.61|515.61|509.61|515.43|509.43|0
1621449330000|2021-05-19 18:35:30|515.96|509.96|516.05|510.05|516.11|510.11|515.96|509.96|0
1621449340000|2021-05-19 18:35:40|515.87|509.87|515.99|509.99|515.99|509.99|515.87|509.87|0
1621449350000|2021-05-19 18:35:50|515.93|509.93|516|510|516|510|515.93|509.93|0
1621449360000|2021-05-19 18:36:00|516.03|510.03|516.24|510.24|516.25|510.25|516.03|510.03|0
1621449370000|2021-05-19 18:36:10|516.25|510.25|516.16|510.16|516.25|510.25|516.12|510.12|0
1621449380000|2021-05-19 18:36:20|516.25|510.25|516.33|510.33|516.33|510.33|516.21|510.21|0
1621449390000|2021-05-19 18:36:30|516.31|510.31|516.42|510.42|516.42|510.42|516.31|510.31|0
1621449400000|2021-05-19 18:36:40|516.39|510.39|516.38|510.38|516.39|510.39|516.38|510.38|0
1621449410000|2021-05-19 18:36:50|516.39|510.39|516.45|510.45|516.47|510.47|516.38|510.38|0
1621449420000|2021-05-19 18:37:00|516.44|510.44|516.39|510.39|516.44|510.44|516.34|510.34|0
1621449430000|2021-05-19 18:37:10|516.38|510.38|516.27|510.27|516.39|510.39|516.26|510.26|0
1621449440000|2021-05-19 18:37:20|516.08|510.08|515.94|509.94|516.08|510.08|515.91|509.91|0
1621449450000|2021-05-19 18:37:30|515.98|509.98|515.54|509.54|515.98|509.98|515.5|509.5|0
1621449460000|2021-05-19 18:37:40|515.51|509.51|515.04|509.04|515.51|509.51|515.03|509.03|0
1621449470000|2021-05-19 18:37:50|515.03|509.03|515.05|509.05|515.06|509.06|515|509|0
1621449480000|2021-05-19 18:38:00|515.04|509.04|514.95|508.95|515.04|509.04|514.95|508.95|0
1621449490000|2021-05-19 18:38:10|514.92|508.92|514.82|508.82|514.94|508.94|514.81|508.81|0
1621449500000|2021-05-19 18:38:20|514.71|508.71|514.72|508.72|514.73|508.73|514.71|508.71|0
1621449510000|2021-05-19 18:38:30|514.69|508.69|514.63|508.63|514.69|508.69|514.43|508.43|0
1621449520000|2021-05-19 18:38:40|514.71|508.71|514.66|508.66|514.72|508.72|514.66|508.66|0
1621449530000|2021-05-19 18:38:50|514.67|508.67|514.79|508.79|514.79|508.79|514.67|508.67|0
1621449540000|2021-05-19 18:39:00|514.8|508.8|514.67|508.67|514.8|508.8|514.65|508.65|0
1621449550000|2021-05-19 18:39:10|514.68|508.68|514.68|508.68|514.69|508.69|514.66|508.66|0
1621449560000|2021-05-19 18:39:20|514.77|508.77|514.83|508.83|514.83|508.83|514.77|508.77|0
1621449570000|2021-05-19 18:39:30|514.82|508.82|514.77|508.77|514.83|508.83|514.77|508.77|0
1621449580000|2021-05-19 18:39:40|514.76|508.76|514.82|508.82|514.84|508.84|514.76|508.76|0
1621449590000|2021-05-19 18:39:50|514.83|508.83|514.85|508.85|514.86|508.86|514.82|508.82|0
1621449600000|2021-05-19 18:40:00|514.77|508.77|514.78|508.78|514.82|508.82|514.77|508.77|0
1621449610000|2021-05-19 18:40:10|514.77|508.77|514.79|508.79|514.8|508.8|514.77|508.77|0
1621449620000|2021-05-19 18:40:20|514.76|508.76|514.51|508.51|514.76|508.76|514.51|508.51|0
1621449630000|2021-05-19 18:40:30|514.49|508.49|514.53|508.53|514.54|508.54|514.49|508.49|0
1621449640000|2021-05-19 18:40:40|514.54|508.54|514.66|508.66|514.66|508.66|514.54|508.54|0
1621449650000|2021-05-19 18:40:50|514.67|508.67|514.78|508.78|514.84|508.84|514.67|508.67|0
1621449660000|2021-05-19 18:41:00|514.79|508.79|515.02|509.02|515.05|509.05|514.78|508.78|0
1621449670000|2021-05-19 18:41:10|515.03|509.03|515.07|509.07|515.07|509.07|515.03|509.03|0
1621449680000|2021-05-19 18:41:20|515.08|509.08|514.81|508.81|515.08|509.08|514.8|508.8|0
1621449690000|2021-05-19 18:41:30|514.8|508.8|514.8|508.8|514.81|508.81|514.78|508.78|0
1621449700000|2021-05-19 18:41:40|514.81|508.81|514.87|508.87|514.96|508.96|514.81|508.81|0
1621449710000|2021-05-19 18:41:50|514.84|508.84|515.08|509.08|515.08|509.08|514.84|508.84|0
1621449720000|2021-05-19 18:42:00|515.07|509.07|515.03|509.03|515.07|509.07|515.03|509.03|0
1621449730000|2021-05-19 18:42:10|515.04|509.04|515.17|509.17|515.17|509.17|515.02|509.02|0
1621449740000|2021-05-19 18:42:20|515.18|509.18|515.15|509.15|515.18|509.18|515.08|509.08|0
1621449750000|2021-05-19 18:42:30|515.25|509.25|515.21|509.21|515.25|509.25|515.21|509.21|0
1621449760000|2021-05-19 18:42:40|515.19|509.19|514.88|508.88|515.19|509.19|514.86|508.86|0
1621449770000|2021-05-19 18:42:50|514.87|508.87|514.89|508.89|514.9|508.9|514.87|508.87|0
1621449780000|2021-05-19 18:43:00|514.9|508.9|514.96|508.96|514.98|508.98|514.89|508.89|0
1621449790000|2021-05-19 18:43:10|514.82|508.82|514.7|508.7|514.82|508.82|514.7|508.7|0
1621449800000|2021-05-19 18:43:20|514.68|508.68|514.78|508.78|514.78|508.78|514.64|508.64|0
1621449810000|2021-05-19 18:43:30|514.88|508.88|514.9|508.9|514.91|508.91|514.87|508.87|0
1621449820000|2021-05-19 18:43:40|514.89|508.89|514.82|508.82|514.89|508.89|514.8|508.8|0
1621449830000|2021-05-19 18:43:50|514.84|508.84|514.87|508.87|514.87|508.87|514.84|508.84|0
1621449840000|2021-05-19 18:44:00|514.86|508.86|514.87|508.87|514.87|508.87|514.84|508.84|0
1621449850000|2021-05-19 18:44:10|514.85|508.85|514.71|508.71|514.86|508.86|514.71|508.71|0
1621449860000|2021-05-19 18:44:20|514.7|508.7|514.69|508.69|514.7|508.7|514.68|508.68|0
1621449870000|2021-05-19 18:44:30|514.68|508.68|514.54|508.54|514.69|508.69|514.45|508.45|0
1621449880000|2021-05-19 18:44:40|514.53|508.53|514.65|508.65|514.65|508.65|514.52|508.52|0
1621449890000|2021-05-19 18:44:50|514.72|508.72|514.75|508.75|514.75|508.75|514.72|508.72|0
1621449900000|2021-05-19 18:45:00|514.85|508.85|514.86|508.86|514.86|508.86|514.83|508.83|0
1621449910000|2021-05-19 18:45:10|514.7|508.7|514.59|508.59|514.7|508.7|514.59|508.59|0
1621449920000|2021-05-19 18:45:20|514.58|508.58|514.59|508.59|514.59|508.59|514.58|508.58|0
1621449930000|2021-05-19 18:45:30|514.58|508.58|514.38|508.38|514.58|508.58|514.38|508.38|0
1621449940000|2021-05-19 18:45:40|514.37|508.37|514.38|508.38|514.38|508.38|514.36|508.36|0
1621449950000|2021-05-19 18:45:50|514.36|508.36|514.36|508.36|514.37|508.37|514.36|508.36|0
1621449960000|2021-05-19 18:46:00|514.37|508.37|514.48|508.48|514.48|508.48|514.37|508.37|0
1621449970000|2021-05-19 18:46:10|514.47|508.47|514.48|508.48|514.51|508.51|514.45|508.45|0
1621449980000|2021-05-19 18:46:20|514.49|508.49|514.25|508.25|514.49|508.49|514.25|508.25|0
1621449990000|2021-05-19 18:46:30|514.23|508.23|514.36|508.36|514.38|508.38|514.23|508.23|0
1621450000000|2021-05-19 18:46:40|514.35|508.35|514.22|508.22|514.35|508.35|514.21|508.21|0
1621450010000|2021-05-19 18:46:50|514.21|508.21|514.07|508.07|514.21|508.21|514.07|508.07|0
1621450020000|2021-05-19 18:47:00|514.08|508.08|514.05|508.05|514.09|508.09|514.05|508.05|0
1621450030000|2021-05-19 18:47:10|513.92|507.92|513.99|507.99|514.03|508.03|513.92|507.92|0
1621450040000|2021-05-19 18:47:20|514|508|513.88|507.88|514|508|513.87|507.87|0
1621450050000|2021-05-19 18:47:30|513.89|507.89|513.86|507.86|513.9|507.9|513.84|507.84|0
1621450060000|2021-05-19 18:47:40|513.87|507.87|513.97|507.97|513.97|507.97|513.85|507.85|0
1621450070000|2021-05-19 18:47:50|513.96|507.96|514.02|508.02|514.02|508.02|513.96|507.96|0
1621450080000|2021-05-19 18:48:00|514.01|508.01|514.02|508.02|514.03|508.03|514.01|508.01|0
1621450090000|2021-05-19 18:48:10|514.03|508.03|513.99|507.99|514.05|508.05|513.99|507.99|0
1621450100000|2021-05-19 18:48:20|513.98|507.98|514.01|508.01|514.01|508.01|513.96|507.96|0
1621450110000|2021-05-19 18:48:30|514.05|508.05|514.16|508.16|514.16|508.16|514.05|508.05|0
1621450120000|2021-05-19 18:48:40|514.24|508.24|514.22|508.22|514.24|508.24|514.21|508.21|0
1621450130000|2021-05-19 18:48:50|514.19|508.19|514.19|508.19|514.2|508.2|514.19|508.19|0
1621450140000|2021-05-19 18:49:00|514.18|508.18|514.26|508.26|514.26|508.26|514.16|508.16|0
1621450150000|2021-05-19 18:49:10|514.27|508.27|514.01|508.01|514.27|508.27|514.01|508.01|0
1621450160000|2021-05-19 18:49:20|513.99|507.99|513.98|507.98|513.99|507.99|513.98|507.98|0
1621450170000|2021-05-19 18:49:30|514|508|513.99|507.99|514.01|508.01|513.99|507.99|0
1621450180000|2021-05-19 18:49:40|514.02|508.02|514.09|508.09|514.09|508.09|514.02|508.02|0
1621450190000|2021-05-19 18:49:50|514.08|508.08|514.09|508.09|514.09|508.09|514.08|508.08|0
1621450200000|2021-05-19 18:50:00|514.08|508.08|514.18|508.18|514.22|508.22|514.08|508.08|0
1621450210000|2021-05-19 18:50:10|514.17|508.17|514.16|508.16|514.18|508.18|514.15|508.15|0
1621450220000|2021-05-19 18:50:20|513.99|507.99|513.98|507.98|513.99|507.99|513.97|507.97|0
1621450230000|2021-05-19 18:50:30|513.97|507.97|513.99|507.99|514|508|513.97|507.97|0
1621450240000|2021-05-19 18:50:40|514|508|514.06|508.06|514.11|508.11|514|508|0
1621450250000|2021-05-19 18:50:50|514.05|508.05|513.82|507.82|514.05|508.05|513.82|507.82|0
1621450260000|2021-05-19 18:51:00|513.73|507.73|513.77|507.77|513.77|507.77|513.73|507.73|0
1621450270000|2021-05-19 18:51:10|513.76|507.76|513.75|507.75|513.76|507.76|513.74|507.74|0
1621450280000|2021-05-19 18:51:20|513.77|507.77|513.77|507.77|513.78|507.78|513.77|507.77|0
1621450290000|2021-05-19 18:51:30|513.78|507.78|514.09|508.09|514.09|508.09|513.78|507.78|0
1621450300000|2021-05-19 18:51:40|514.08|508.08|514.46|508.46|514.47|508.47|514.06|508.06|0
1621450310000|2021-05-19 18:51:50|514.47|508.47|514.46|508.46|514.47|508.47|514.46|508.46|0
1621450320000|2021-05-19 18:52:00|514.43|508.43|514.35|508.35|514.43|508.43|514.33|508.33|0
1621450330000|2021-05-19 18:52:10|514.34|508.34|514.3|508.3|514.34|508.34|514.3|508.3|0
1621450340000|2021-05-19 18:52:20|514.29|508.29|514.43|508.43|514.43|508.43|514.29|508.29|0
1621450360000|2021-05-19 18:52:40|514.46|508.46|514.45|508.45|514.46|508.46|514.45|508.45|0
1621450370000|2021-05-19 18:52:50|514.43|508.43|514.3|508.3|514.43|508.43|514.3|508.3|0
1621450380000|2021-05-19 18:53:00|514.29|508.29|514.02|508.02|514.3|508.3|514.02|508.02|0
1621450390000|2021-05-19 18:53:10|514|508|513.97|507.97|514|508|513.97|507.97|0
1621450400000|2021-05-19 18:53:20|513.98|507.98|513.94|507.94|513.98|507.98|513.94|507.94|0
1621450410000|2021-05-19 18:53:30|513.84|507.84|513.82|507.82|513.85|507.85|513.82|507.82|0
1621450420000|2021-05-19 18:53:40|513.87|507.87|513.85|507.85|513.87|507.87|513.85|507.85|0
1621450430000|2021-05-19 18:53:50|513.86|507.86|514.02|508.02|514.02|508.02|513.86|507.86|0
1621450440000|2021-05-19 18:54:00|514|508|513.95|507.95|514|508|513.94|507.94|0
1621450450000|2021-05-19 18:54:10|513.94|507.94|513.75|507.75|513.94|507.94|513.75|507.75|0
1621450460000|2021-05-19 18:54:20|513.77|507.77|513.76|507.76|513.77|507.77|513.76|507.76|0
1621450470000|2021-05-19 18:54:30|513.77|507.77|513.81|507.81|513.81|507.81|513.76|507.76|0
1621450480000|2021-05-19 18:54:40|513.88|507.88|513.97|507.97|514.02|508.02|513.88|507.88|0
1621450490000|2021-05-19 18:54:50|513.98|507.98|513.98|507.98|513.98|507.98|513.98|507.98|0
1621450500000|2021-05-19 18:55:00|513.99|507.99|514.13|508.13|514.18|508.18|513.99|507.99|0
1621450510000|2021-05-19 18:55:10|514.11|508.11|514.04|508.04|514.11|508.11|514|508|0
1621450520000|2021-05-19 18:55:20|514.03|508.03|513.87|507.87|514.03|508.03|513.87|507.87|0
1621450530000|2021-05-19 18:55:30|513.88|507.88|513.92|507.92|513.92|507.92|513.87|507.87|0
1621450540000|2021-05-19 18:55:40|513.82|507.82|513.77|507.77|513.85|507.85|513.77|507.77|0
1621450550000|2021-05-19 18:55:50|513.82|507.82|513.92|507.92|513.92|507.92|513.82|507.82|0
1621450560000|2021-05-19 18:56:00|513.93|507.93|513.82|507.82|513.93|507.93|513.82|507.82|0
1621450570000|2021-05-19 18:56:10|513.8|507.8|513.88|507.88|513.88|507.88|513.8|507.8|0
1621450580000|2021-05-19 18:56:20|513.89|507.89|513.98|507.98|513.99|507.99|513.89|507.89|0
1621450590000|2021-05-19 18:56:30|514.08|508.08|514.1|508.1|514.1|508.1|514.08|508.08|0
1621450600000|2021-05-19 18:56:40|514.11|508.11|514.11|508.11|514.21|508.21|514.11|508.11|0
1621450610000|2021-05-19 18:56:50|514.12|508.12|514.03|508.03|514.12|508.12|514.01|508.01|0
1621450620000|2021-05-19 18:57:00|514.04|508.04|514.05|508.05|514.05|508.05|514.04|508.04|0
1621450630000|2021-05-19 18:57:10|514.11|508.11|514|508|514.11|508.11|513.99|507.99|0
1621450640000|2021-05-19 18:57:20|513.99|507.99|514.13|508.13|514.15|508.15|513.99|507.99|0
1621450650000|2021-05-19 18:57:30|514.14|508.14|514.11|508.11|514.15|508.15|514.11|508.11|0
1621450660000|2021-05-19 18:57:40|514.1|508.1|514.09|508.09|514.1|508.1|514.06|508.06|0
1621450670000|2021-05-19 18:57:50|514.08|508.08|514.26|508.26|514.26|508.26|514.08|508.08|0
1621450680000|2021-05-19 18:58:00|514.3|508.3|515.31|509.31|515.31|509.31|514.29|508.29|0
1621450690000|2021-05-19 18:58:10|515.3|509.3|515.48|509.48|515.49|509.49|515.3|509.3|0
1621450700000|2021-05-19 18:58:20|515.46|509.46|515.45|509.45|515.46|509.46|515.45|509.45|0
1621450710000|2021-05-19 18:58:30|515.43|509.43|515.06|509.06|515.43|509.43|515.06|509.06|0
1621450720000|2021-05-19 18:58:40|514.96|508.96|514.92|508.92|514.96|508.96|514.92|508.92|0
1621450730000|2021-05-19 18:58:50|514.91|508.91|514.91|508.91|514.91|508.91|514.9|508.9|0
1621450740000|2021-05-19 18:59:00|514.92|508.92|514.9|508.9|515.02|509.02|514.89|508.89|0
1621450750000|2021-05-19 18:59:10|514.89|508.89|514.96|508.96|514.99|508.99|514.88|508.88|0
1621450760000|2021-05-19 18:59:20|514.95|508.95|514.71|508.71|514.95|508.95|514.71|508.71|0
1621450770000|2021-05-19 18:59:30|514.69|508.69|514.66|508.66|514.71|508.71|514.66|508.66|0
1621450780000|2021-05-19 18:59:40|514.65|508.65|514.47|508.47|514.66|508.66|514.46|508.46|0
1621450790000|2021-05-19 18:59:50|514.46|508.46|513.99|507.99|514.47|508.47|513.99|507.99|0
1621450800000|2021-05-19 19:00:00|513.96|507.96|513.92|507.92|513.98|507.98|513.92|507.92|0
1621450810000|2021-05-19 19:00:10|513.9|507.9|513.61|507.61|513.9|507.9|513.61|507.61|0
1621450820000|2021-05-19 19:00:20|513.55|507.55|513.36|507.36|513.56|507.56|513.35|507.35|0
1621450830000|2021-05-19 19:00:30|513.33|507.33|513.47|507.47|513.48|507.48|513.33|507.33|0
1621450840000|2021-05-19 19:00:40|513.51|507.51|513.69|507.69|513.7|507.7|513.51|507.51|0
1621450850000|2021-05-19 19:00:50|513.72|507.72|513.73|507.73|513.73|507.73|513.71|507.71|0
1621450860000|2021-05-19 19:01:00|513.74|507.74|513.74|507.74|513.75|507.75|513.73|507.73|0
1621450870000|2021-05-19 19:01:10|513.72|507.72|513.71|507.71|513.72|507.72|513.71|507.71|0
1621450880000|2021-05-19 19:01:20|513.7|507.7|513.71|507.71|513.72|507.72|513.7|507.7|0
1621450890000|2021-05-19 19:01:30|513.72|507.72|513.62|507.62|513.72|507.72|513.62|507.62|0
1621450900000|2021-05-19 19:01:40|513.61|507.61|513.61|507.61|513.61|507.61|513.61|507.61|0
1621450910000|2021-05-19 19:01:50|513.62|507.62|513.65|507.65|513.66|507.66|513.62|507.62|0
1621450920000|2021-05-19 19:02:00|513.63|507.63|513.68|507.68|513.68|507.68|513.59|507.59|0
1621450930000|2021-05-19 19:02:10|513.69|507.69|513.68|507.68|513.7|507.7|513.68|507.68|0
1621450940000|2021-05-19 19:02:20|513.69|507.69|513.63|507.63|513.69|507.69|513.63|507.63|0
1621450950000|2021-05-19 19:02:30|513.48|507.48|513.35|507.35|513.48|507.48|513.35|507.35|0
1621450960000|2021-05-19 19:02:40|513.34|507.34|513.33|507.33|513.35|507.35|513.33|507.33|0
1621450970000|2021-05-19 19:02:50|513.35|507.35|513.33|507.33|513.47|507.47|513.33|507.33|0
1621450980000|2021-05-19 19:03:00|513.35|507.35|513.26|507.26|513.35|507.35|513.25|507.25|0
1621450990000|2021-05-19 19:03:10|513.27|507.27|513.51|507.51|513.54|507.54|513.27|507.27|0
1621451000000|2021-05-19 19:03:20|513.52|507.52|513.53|507.53|513.53|507.53|513.5|507.5|0
1621451010000|2021-05-19 19:03:30|513.57|507.57|513.54|507.54|513.57|507.57|513.54|507.54|0
1621451020000|2021-05-19 19:03:40|513.55|507.55|513.44|507.44|513.55|507.55|513.39|507.39|0
1621451030000|2021-05-19 19:03:50|513.43|507.43|513.42|507.42|513.44|507.44|513.42|507.42|0
1621451040000|2021-05-19 19:04:00|513.43|507.43|513.69|507.69|513.69|507.69|513.43|507.43|0
1621451050000|2021-05-19 19:04:10|513.68|507.68|513.99|507.99|513.99|507.99|513.68|507.68|0
1621451060000|2021-05-19 19:04:20|514|508|513.98|507.98|514|508|513.98|507.98|0
1621451070000|2021-05-19 19:04:30|513.97|507.97|514.06|508.06|514.06|508.06|513.95|507.95|0
1621451080000|2021-05-19 19:04:40|514.09|508.09|514.14|508.14|514.14|508.14|514.09|508.09|0
1621451090000|2021-05-19 19:04:50|514.15|508.15|514.19|508.19|514.21|508.21|514.15|508.15|0
1621451100000|2021-05-19 19:05:00|514.21|508.21|514.21|508.21|514.21|508.21|514.2|508.2|0
1621451110000|2021-05-19 19:05:10|514.2|508.2|513.98|507.98|514.2|508.2|513.97|507.97|0
1621451120000|2021-05-19 19:05:20|514.12|508.12|514.23|508.23|514.24|508.24|514.12|508.12|0
1621451130000|2021-05-19 19:05:30|514.24|508.24|514.23|508.23|514.24|508.24|514.23|508.23|0
1621451140000|2021-05-19 19:05:40|514.24|508.24|514.23|508.23|514.24|508.24|514.23|508.23|0
1621451150000|2021-05-19 19:05:50|514.22|508.22|514.57|508.57|514.58|508.58|514.22|508.22|0
1621451160000|2021-05-19 19:06:00|514.55|508.55|514.52|508.52|514.55|508.55|514.51|508.51|0
1621451170000|2021-05-19 19:06:10|514.53|508.53|514.52|508.52|514.53|508.53|514.52|508.52|0
1621451180000|2021-05-19 19:06:20|514.5|508.5|514.5|508.5|514.5|508.5|514.5|508.5|0
1621451190000|2021-05-19 19:06:30|514.51|508.51|514.51|508.51|514.51|508.51|514.51|508.51|0
1621451200000|2021-05-19 19:06:40|514.43|508.43|514.41|508.41|514.43|508.43|514.41|508.41|0
1621451210000|2021-05-19 19:06:50|514.42|508.42|514.45|508.45|514.47|508.47|514.42|508.42|0
1621451220000|2021-05-19 19:07:00|514.47|508.47|514.61|508.61|514.67|508.67|514.47|508.47|0
1621451230000|2021-05-19 19:07:10|514.6|508.6|514.63|508.63|514.64|508.64|514.6|508.6|0
1621451240000|2021-05-19 19:07:20|514.71|508.71|514.72|508.72|514.74|508.74|514.71|508.71|0
1621451250000|2021-05-19 19:07:30|514.73|508.73|514.95|508.95|514.95|508.95|514.72|508.72|0
1621451260000|2021-05-19 19:07:40|515.01|509.01|515.04|509.04|515.04|509.04|515.01|509.01|0
1621451270000|2021-05-19 19:07:50|515.11|509.11|515.21|509.21|515.21|509.21|515.1|509.1|0
1621451280000|2021-05-19 19:08:00|515.22|509.22|515.18|509.18|515.22|509.22|515.18|509.18|0
1621451290000|2021-05-19 19:08:10|515.17|509.17|515.14|509.14|515.17|509.17|515.12|509.12|0
1621451300000|2021-05-19 19:08:20|515.16|509.16|514.99|508.99|515.16|509.16|514.99|508.99|0
1621451310000|2021-05-19 19:08:30|515.02|509.02|514.98|508.98|515.02|509.02|514.95|508.95|0
1621451320000|2021-05-19 19:08:40|514.99|508.99|514.85|508.85|515|509|514.85|508.85|0
1621451330000|2021-05-19 19:08:50|514.83|508.83|514.84|508.84|514.84|508.84|514.83|508.83|0
1621451340000|2021-05-19 19:09:00|514.87|508.87|514.86|508.86|514.9|508.9|514.84|508.84|0
1621451350000|2021-05-19 19:09:10|514.85|508.85|514.88|508.88|514.88|508.88|514.85|508.85|0
1621451360000|2021-05-19 19:09:20|514.89|508.89|515.19|509.19|515.19|509.19|514.89|508.89|0
1621451370000|2021-05-19 19:09:30|515.2|509.2|515.18|509.18|515.2|509.2|515.18|509.18|0
1621451380000|2021-05-19 19:09:40|515.19|509.19|515.19|509.19|515.2|509.2|515.19|509.19|0
1621451390000|2021-05-19 19:09:50|515.05|509.05|515.05|509.05|515.06|509.06|515.05|509.05|0
1621451400000|2021-05-19 19:10:00|515.04|509.04|515.01|509.01|515.04|509.04|515.01|509.01|0
1621451410000|2021-05-19 19:10:10|515|509|515.01|509.01|515.01|509.01|514.98|508.98|0
1621451420000|2021-05-19 19:10:20|515.02|509.02|515.22|509.22|515.22|509.22|515.02|509.02|0
1621451430000|2021-05-19 19:10:30|515.21|509.21|515.23|509.23|515.23|509.23|515.21|509.21|0
1621451440000|2021-05-19 19:10:40|515.36|509.36|515.53|509.53|515.53|509.53|515.36|509.36|0
1621451450000|2021-05-19 19:10:50|515.52|509.52|515.49|509.49|515.53|509.53|515.49|509.49|0
1621451460000|2021-05-19 19:11:00|515.5|509.5|515.49|509.49|515.51|509.51|515.49|509.49|0
1621451470000|2021-05-19 19:11:10|515.48|509.48|515.5|509.5|515.5|509.5|515.48|509.48|0
1621451480000|2021-05-19 19:11:20|515.53|509.53|515.39|509.39|515.53|509.53|515.39|509.39|0
1621451490000|2021-05-19 19:11:30|515.36|509.36|515.31|509.31|515.39|509.39|515.31|509.31|0
1621451500000|2021-05-19 19:11:40|515.32|509.32|515.42|509.42|515.43|509.43|515.31|509.31|0
1621451520000|2021-05-19 19:12:00|515.48|509.48|515.42|509.42|515.48|509.48|515.42|509.42|0
1621451530000|2021-05-19 19:12:10|515.39|509.39|515.3|509.3|515.4|509.4|515.3|509.3|0
1621451540000|2021-05-19 19:12:20|515.31|509.31|515.33|509.33|515.33|509.33|515.31|509.31|0
1621451550000|2021-05-19 19:12:30|515.34|509.34|515.44|509.44|515.44|509.44|515.34|509.34|0
1621451560000|2021-05-19 19:12:40|515.45|509.45|515.44|509.44|515.45|509.45|515.44|509.44|0
1621451570000|2021-05-19 19:12:50|515.46|509.46|515.31|509.31|515.46|509.46|515.31|509.31|0
1621451580000|2021-05-19 19:13:00|515.29|509.29|515.22|509.22|515.29|509.29|515.22|509.22|0
1621451590000|2021-05-19 19:13:10|515.24|509.24|515.24|509.24|515.24|509.24|515.24|509.24|0
1621451600000|2021-05-19 19:13:20|515.15|509.15|515.41|509.41|515.41|509.41|515.15|509.15|0
1621451610000|2021-05-19 19:13:30|515.44|509.44|515.62|509.62|515.63|509.63|515.44|509.44|0
1621451620000|2021-05-19 19:13:40|515.64|509.64|515.63|509.63|515.64|509.64|515.63|509.63|0
1621451630000|2021-05-19 19:13:50|515.62|509.62|516.08|510.08|516.11|510.11|515.61|509.61|0
1621451640000|2021-05-19 19:14:00|516.09|510.09|516.04|510.04|516.11|510.11|516.04|510.04|0
1621451650000|2021-05-19 19:14:10|516.06|510.06|515.9|509.9|516.06|510.06|515.88|509.88|0
1621451660000|2021-05-19 19:14:20|515.89|509.89|515.84|509.84|515.93|509.93|515.84|509.84|0
1621451670000|2021-05-19 19:14:30|515.85|509.85|515.75|509.75|515.85|509.85|515.75|509.75|0
1621451680000|2021-05-19 19:14:40|515.78|509.78|515.72|509.72|515.78|509.78|515.71|509.71|0
1621451690000|2021-05-19 19:14:50|515.74|509.74|515.72|509.72|515.74|509.74|515.72|509.72|0
1621451700000|2021-05-19 19:15:00|515.78|509.78|515.86|509.86|515.86|509.86|515.78|509.78|0
1621451710000|2021-05-19 19:15:10|515.89|509.89|515.99|509.99|516|510|515.89|509.89|0
1621451720000|2021-05-19 19:15:20|516|510|515.9|509.9|516|510|515.9|509.9|0
1621451730000|2021-05-19 19:15:30|515.87|509.87|516.09|510.09|516.09|510.09|515.87|509.87|0
1621451740000|2021-05-19 19:15:40|516.13|510.13|516.16|510.16|516.16|510.16|516.13|510.13|0
1621451750000|2021-05-19 19:15:50|516.17|510.17|516.19|510.19|516.19|510.19|516.17|510.17|0
1621451760000|2021-05-19 19:16:00|516.18|510.18|516.16|510.16|516.23|510.23|516.15|510.15|0
1621451770000|2021-05-19 19:16:10|516.35|510.35|516.23|510.23|516.35|510.35|516.23|510.23|0
1621451780000|2021-05-19 19:16:20|516.22|510.22|516.18|510.18|516.22|510.22|516.09|510.09|0
1621451790000|2021-05-19 19:16:30|516.16|510.16|516.17|510.17|516.17|510.17|516.16|510.16|0
1621451800000|2021-05-19 19:16:40|516.16|510.16|516.19|510.19|516.19|510.19|516.16|510.16|0
1621451810000|2021-05-19 19:16:50|516.23|510.23|516.23|510.23|516.23|510.23|516.22|510.22|0
1621451820000|2021-05-19 19:17:00|516.24|510.24|516.24|510.24|516.24|510.24|516.24|510.24|0
1621451830000|2021-05-19 19:17:10|516.25|510.25|516.27|510.27|516.27|510.27|516.25|510.25|0
1621451840000|2021-05-19 19:17:20|516.26|510.26|516.23|510.23|516.26|510.26|516.22|510.22|0
1621451850000|2021-05-19 19:17:30|516.24|510.24|516.27|510.27|516.27|510.27|516.24|510.24|0
1621451860000|2021-05-19 19:17:40|516.28|510.28|516.32|510.32|516.42|510.42|516.28|510.28|0
1621451880000|2021-05-19 19:18:00|516.3|510.3|516.15|510.15|516.3|510.3|516.15|510.15|0
1621451890000|2021-05-19 19:18:10|516.14|510.14|516.12|510.12|516.16|510.16|516.12|510.12|0
1621451900000|2021-05-19 19:18:20|516.11|510.11|516.15|510.15|516.16|510.16|516.11|510.11|0
1621451910000|2021-05-19 19:18:30|516.17|510.17|516.22|510.22|516.22|510.22|516.17|510.17|0
1621451920000|2021-05-19 19:18:40|516.23|510.23|516.42|510.42|516.44|510.44|516.23|510.23|0
1621451930000|2021-05-19 19:18:50|516.43|510.43|516.3|510.3|516.44|510.44|516.3|510.3|0
1621451940000|2021-05-19 19:19:00|516.32|510.32|516.41|510.41|516.41|510.41|516.29|510.29|0
1621451960000|2021-05-19 19:19:20|516.28|510.28|516.39|510.39|516.39|510.39|516.28|510.28|0
1621451970000|2021-05-19 19:19:30|516.38|510.38|516.31|510.31|516.38|510.38|516.29|510.29|0
1621451980000|2021-05-19 19:19:40|516.32|510.32|516.42|510.42|516.42|510.42|516.32|510.32|0
1621451990000|2021-05-19 19:19:50|516.43|510.43|516.52|510.52|516.52|510.52|516.43|510.43|0
1621452000000|2021-05-19 19:20:00|516.51|510.51|516.51|510.51|516.51|510.51|516.51|510.51|0
1621452010000|2021-05-19 19:20:10|516.42|510.42|516.5|510.5|516.51|510.51|516.41|510.41|0
1621452020000|2021-05-19 19:20:20|516.46|510.46|516.25|510.25|516.48|510.48|516.25|510.25|0
1621452030000|2021-05-19 19:20:30|516.18|510.18|516.14|510.14|516.24|510.24|516.14|510.14|0
1621452040000|2021-05-19 19:20:40|516.1|510.1|516.13|510.13|516.17|510.17|516.1|510.1|0
1621452050000|2021-05-19 19:20:50|516.14|510.14|516.42|510.42|516.42|510.42|516.14|510.14|0
1621452060000|2021-05-19 19:21:00|516.44|510.44|516.46|510.46|516.46|510.46|516.44|510.44|0
1621452070000|2021-05-19 19:21:10|516.48|510.48|516.45|510.45|516.48|510.48|516.45|510.45|0
1621452080000|2021-05-19 19:21:20|516.54|510.54|516.53|510.53|516.56|510.56|516.52|510.52|0
1621452090000|2021-05-19 19:21:30|516.54|510.54|516.64|510.64|516.64|510.64|516.54|510.54|0
1621452100000|2021-05-19 19:21:40|516.65|510.65|516.65|510.65|516.65|510.65|516.65|510.65|0
1621452110000|2021-05-19 19:21:50|516.64|510.64|516.53|510.53|516.66|510.66|516.53|510.53|0
1621452120000|2021-05-19 19:22:00|516.52|510.52|516.61|510.61|516.61|510.61|516.52|510.52|0
1621452130000|2021-05-19 19:22:10|516.6|510.6|516.62|510.62|516.62|510.62|516.6|510.6|0
1621452140000|2021-05-19 19:22:20|516.61|510.61|516.66|510.66|516.66|510.66|516.6|510.6|0
1621452150000|2021-05-19 19:22:30|516.62|510.62|516.8|510.8|516.81|510.81|516.6|510.6|0
1621452160000|2021-05-19 19:22:40|516.82|510.82|516.83|510.83|516.83|510.83|516.82|510.82|0
1621452170000|2021-05-19 19:22:50|516.82|510.82|516.78|510.78|516.91|510.91|516.78|510.78|0
1621452180000|2021-05-19 19:23:00|516.79|510.79|516.83|510.83|516.84|510.84|516.79|510.79|0
1621452190000|2021-05-19 19:23:10|516.82|510.82|516.92|510.92|516.92|510.92|516.82|510.82|0
1621452200000|2021-05-19 19:23:20|516.93|510.93|516.93|510.93|516.94|510.94|516.93|510.93|0
1621452210000|2021-05-19 19:23:30|516.9|510.9|516.88|510.88|516.94|510.94|516.88|510.88|0
1621452220000|2021-05-19 19:23:40|517.01|511.01|517.12|511.12|517.12|511.12|516.97|510.97|0
1621452230000|2021-05-19 19:23:50|517.11|511.11|517.15|511.15|517.15|511.15|517.04|511.04|0
1621452240000|2021-05-19 19:24:00|517.12|511.12|517.11|511.11|517.14|511.14|517.11|511.11|0
1621452250000|2021-05-19 19:24:10|517.12|511.12|517.16|511.16|517.16|511.16|517.1|511.1|0
1621452260000|2021-05-19 19:24:20|517.15|511.15|517.47|511.47|517.48|511.48|517.15|511.15|0
1621452270000|2021-05-19 19:24:30|517.51|511.51|517.54|511.54|517.55|511.55|517.51|511.51|0
1621452280000|2021-05-19 19:24:40|517.53|511.53|517.54|511.54|517.54|511.54|517.53|511.53|0
1621452290000|2021-05-19 19:24:50|517.38|511.38|517.36|511.36|517.39|511.39|517.36|511.36|0
1621452300000|2021-05-19 19:25:00|517.38|511.38|517.53|511.53|517.53|511.53|517.38|511.38|0
1621452310000|2021-05-19 19:25:10|517.55|511.55|517.57|511.57|517.57|511.57|517.55|511.55|0
1621452320000|2021-05-19 19:25:20|517.58|511.58|517.59|511.59|517.59|511.59|517.58|511.58|0
1621452330000|2021-05-19 19:25:30|517.58|511.58|517.65|511.65|517.65|511.65|517.58|511.58|0
1621452340000|2021-05-19 19:25:40|517.68|511.68|517.65|511.65|517.68|511.68|517.65|511.65|0
1621452350000|2021-05-19 19:25:50|517.66|511.66|517.66|511.66|517.66|511.66|517.65|511.65|0
1621452360000|2021-05-19 19:26:00|517.55|511.55|517.62|511.62|517.62|511.62|517.52|511.52|0
1621452370000|2021-05-19 19:26:10|517.53|511.53|517.6|511.6|517.6|511.6|517.49|511.49|0
1621452380000|2021-05-19 19:26:20|517.58|511.58|517.58|511.58|517.58|511.58|517.58|511.58|0
1621452390000|2021-05-19 19:26:30|517.52|511.52|517.51|511.51|517.52|511.52|517.51|511.51|0
1621452400000|2021-05-19 19:26:40|517.52|511.52|517.51|511.51|517.52|511.52|517.51|511.51|0
1621452410000|2021-05-19 19:26:50|517.53|511.53|517.53|511.53|517.53|511.53|517.53|511.53|0
1621452420000|2021-05-19 19:27:00|517.54|511.54|517.53|511.53|517.54|511.54|517.53|511.53|0
1621452430000|2021-05-19 19:27:10|517.35|511.35|517.38|511.38|517.38|511.38|517.28|511.28|0
1621452440000|2021-05-19 19:27:20|517.47|511.47|517.47|511.47|517.47|511.47|517.47|511.47|0
1621452450000|2021-05-19 19:27:30|517.48|511.48|517.48|511.48|517.48|511.48|517.48|511.48|0
1621452460000|2021-05-19 19:27:40|517.46|511.46|517.39|511.39|517.46|511.46|517.39|511.39|0
1621452470000|2021-05-19 19:27:50|517.38|511.38|517.35|511.35|517.38|511.38|517.34|511.34|0
1621452480000|2021-05-19 19:28:00|517.34|511.34|517.28|511.28|517.35|511.35|517.28|511.28|0
1621452490000|2021-05-19 19:28:10|517.29|511.29|517.32|511.32|517.34|511.34|517.29|511.29|0
1621452510000|2021-05-19 19:28:30|517.35|511.35|517.51|511.51|517.51|511.51|517.33|511.33|0
1621452520000|2021-05-19 19:28:40|517.6|511.6|517.52|511.52|517.62|511.62|517.51|511.51|0
1621452530000|2021-05-19 19:28:50|517.42|511.42|517.63|511.63|517.63|511.63|517.42|511.42|0
1621452540000|2021-05-19 19:29:00|517.66|511.66|517.71|511.71|517.71|511.71|517.66|511.66|0
1621452550000|2021-05-19 19:29:10|517.72|511.72|517.72|511.72|517.72|511.72|517.71|511.71|0
1621452560000|2021-05-19 19:29:20|517.71|511.71|517.6|511.6|517.71|511.71|517.6|511.6|0
1621452570000|2021-05-19 19:29:30|517.61|511.61|517.68|511.68|517.72|511.72|517.6|511.6|0
1621452590000|2021-05-19 19:29:50|517.7|511.7|517.66|511.66|517.71|511.71|517.66|511.66|0
1621452600000|2021-05-19 19:30:00|517.63|511.63|517.62|511.62|517.65|511.65|517.62|511.62|0
1621452610000|2021-05-19 19:30:10|517.63|511.63|517.45|511.45|517.63|511.63|517.44|511.44|0
1621452630000|2021-05-19 19:30:30|517.44|511.44|517.22|511.22|517.45|511.45|517.22|511.22|0
1621452640000|2021-05-19 19:30:40|517.21|511.21|517.09|511.09|517.21|511.21|517.08|511.08|0
1621452650000|2021-05-19 19:30:50|517.08|511.08|517.08|511.08|517.09|511.09|517.05|511.05|0
1621452660000|2021-05-19 19:31:00|517.07|511.07|517.04|511.04|517.08|511.08|517.04|511.04|0
1621452670000|2021-05-19 19:31:10|517.07|511.07|517|511|517.07|511.07|517|511|0
1621452680000|2021-05-19 19:31:20|517.01|511.01|516.84|510.84|517.01|511.01|516.84|510.84|0
1621452690000|2021-05-19 19:31:30|516.93|510.93|516.97|510.97|516.97|510.97|516.91|510.91|0
1621452700000|2021-05-19 19:31:40|516.96|510.96|516.97|510.97|516.97|510.97|516.96|510.96|0
1621452710000|2021-05-19 19:31:50|516.99|510.99|516.87|510.87|516.99|510.99|516.87|510.87|0
1621452720000|2021-05-19 19:32:00|516.88|510.88|516.81|510.81|516.88|510.88|516.8|510.8|0
1621452730000|2021-05-19 19:32:10|516.82|510.82|516.85|510.85|516.87|510.87|516.82|510.82|0
1621452740000|2021-05-19 19:32:20|516.86|510.86|516.69|510.69|516.86|510.86|516.69|510.69|0
1621452750000|2021-05-19 19:32:30|516.79|510.79|516.76|510.76|516.79|510.79|516.76|510.76|0
1621452760000|2021-05-19 19:32:40|516.74|510.74|516.74|510.74|516.74|510.74|516.74|510.74|0
1621452770000|2021-05-19 19:32:50|516.73|510.73|516.71|510.71|516.73|510.73|516.71|510.71|0
1621452780000|2021-05-19 19:33:00|516.7|510.7|516.71|510.71|516.71|510.71|516.7|510.7|0
1621452790000|2021-05-19 19:33:10|516.67|510.67|516.59|510.59|516.67|510.67|516.59|510.59|0
1621452800000|2021-05-19 19:33:20|516.6|510.6|516.59|510.59|516.6|510.6|516.58|510.58|0
1621452810000|2021-05-19 19:33:30|516.52|510.52|516.54|510.54|516.54|510.54|516.52|510.52|0
1621452820000|2021-05-19 19:33:40|516.55|510.55|516.58|510.58|516.58|510.58|516.55|510.55|0
1621452830000|2021-05-19 19:33:50|516.59|510.59|516.56|510.56|516.59|510.59|516.54|510.54|0
1621452840000|2021-05-19 19:34:00|516.57|510.57|516.47|510.47|516.61|510.61|516.45|510.45|0
1621452860000|2021-05-19 19:34:20|516.5|510.5|516.66|510.66|516.66|510.66|516.48|510.48|0
1621452870000|2021-05-19 19:34:30|516.62|510.62|516.62|510.62|516.62|510.62|516.62|510.62|0
1621452880000|2021-05-19 19:34:40|516.63|510.63|516.63|510.63|516.63|510.63|516.62|510.62|0
1621452890000|2021-05-19 19:34:50|516.73|510.73|516.73|510.73|516.73|510.73|516.72|510.72|0
1621452900000|2021-05-19 19:35:00|516.74|510.74|516.74|510.74|516.74|510.74|516.74|510.74|0
1621452910000|2021-05-19 19:35:10|516.75|510.75|516.74|510.74|516.77|510.77|516.74|510.74|0
1621452920000|2021-05-19 19:35:20|516.75|510.75|516.84|510.84|516.84|510.84|516.75|510.75|0
1621452930000|2021-05-19 19:35:30|516.85|510.85|516.85|510.85|516.85|510.85|516.85|510.85|0
1621452940000|2021-05-19 19:35:40|516.84|510.84|516.75|510.75|516.84|510.84|516.75|510.75|0
1621452950000|2021-05-19 19:35:50|516.74|510.74|516.71|510.71|516.74|510.74|516.71|510.71|0
1621452960000|2021-05-19 19:36:00|516.7|510.7|516.56|510.56|516.7|510.7|516.56|510.56|0
1621452970000|2021-05-19 19:36:10|516.57|510.57|516.61|510.61|516.61|510.61|516.57|510.57|0
1621452980000|2021-05-19 19:36:20|516.64|510.64|516.64|510.64|516.64|510.64|516.64|510.64|0
1621452990000|2021-05-19 19:36:30|516.63|510.63|516.86|510.86|516.86|510.86|516.63|510.63|0
1621453000000|2021-05-19 19:36:40|516.85|510.85|516.88|510.88|516.88|510.88|516.84|510.84|0
1621453010000|2021-05-19 19:36:50|516.9|510.9|516.96|510.96|516.96|510.96|516.9|510.9|0
1621453020000|2021-05-19 19:37:00|516.95|510.95|516.92|510.92|516.96|510.96|516.92|510.92|0
1621453030000|2021-05-19 19:37:10|516.93|510.93|516.94|510.94|516.94|510.94|516.92|510.92|0
1621453040000|2021-05-19 19:37:20|516.93|510.93|516.95|510.95|516.95|510.95|516.93|510.93|0
1621453050000|2021-05-19 19:37:30|516.94|510.94|516.97|510.97|516.97|510.97|516.94|510.94|0
1621453060000|2021-05-19 19:37:40|517.01|511.01|516.99|510.99|517.08|511.08|516.99|510.99|0
1621453070000|2021-05-19 19:37:50|517.18|511.18|517.18|511.18|517.27|511.27|517.18|511.18|0
1621453080000|2021-05-19 19:38:00|517.17|511.17|517.17|511.17|517.18|511.18|517.08|511.08|0
1621453100000|2021-05-19 19:38:20|517.13|511.13|517.13|511.13|517.13|511.13|517.11|511.11|0
1621453110000|2021-05-19 19:38:30|517.14|511.14|517.1|511.1|517.14|511.14|517.1|511.1|0
1621453120000|2021-05-19 19:38:40|517.11|511.11|517.1|511.1|517.11|511.11|517.09|511.09|0
1621453130000|2021-05-19 19:38:50|517.09|511.09|517.11|511.11|517.11|511.11|517.09|511.09|0
1621453140000|2021-05-19 19:39:00|517.1|511.1|517.06|511.06|517.1|511.1|517.06|511.06|0
1621453150000|2021-05-19 19:39:10|517.09|511.09|517.06|511.06|517.09|511.09|517.06|511.06|0
1621453160000|2021-05-19 19:39:20|517.08|511.08|517.14|511.14|517.14|511.14|517.08|511.08|0
1621453170000|2021-05-19 19:39:30|517.15|511.15|517.2|511.2|517.2|511.2|517.15|511.15|0
1621453180000|2021-05-19 19:39:40|517.19|511.19|517.2|511.2|517.2|511.2|517.19|511.19|0
1621453190000|2021-05-19 19:39:50|517.21|511.21|517.21|511.21|517.21|511.21|517.21|511.21|0
1621453200000|2021-05-19 19:40:00|517.24|511.24|517.08|511.08|517.24|511.24|517.08|511.08|0
1621453210000|2021-05-19 19:40:10|517.11|511.11|517.11|511.11|517.11|511.11|517.1|511.1|0
1621453220000|2021-05-19 19:40:20|517.02|511.02|517.01|511.01|517.02|511.02|517.01|511.01|0
1621453230000|2021-05-19 19:40:30|517.02|511.02|517.13|511.13|517.13|511.13|517.02|511.02|0
1621453240000|2021-05-19 19:40:40|517.15|511.15|517.02|511.02|517.15|511.15|517.02|511.02|0
1621453250000|2021-05-19 19:40:50|516.92|510.92|516.9|510.9|516.93|510.93|516.89|510.89|0
1621453260000|2021-05-19 19:41:00|516.8|510.8|516.81|510.81|516.81|510.81|516.8|510.8|0
1621453270000|2021-05-19 19:41:10|516.86|510.86|516.85|510.85|516.86|510.86|516.85|510.85|0
1621453280000|2021-05-19 19:41:20|516.86|510.86|516.92|510.92|516.92|510.92|516.85|510.85|0
1621453290000|2021-05-19 19:41:30|516.94|510.94|517.01|511.01|517.01|511.01|516.94|510.94|0
1621453300000|2021-05-19 19:41:40|517.03|511.03|517.05|511.05|517.05|511.05|517.01|511.01|0
1621453310000|2021-05-19 19:41:50|517.04|511.04|517|511|517.04|511.04|517|511|0
1621453320000|2021-05-19 19:42:00|516.97|510.97|516.98|510.98|516.98|510.98|516.97|510.97|0
1621453330000|2021-05-19 19:42:10|517.02|511.02|517.33|511.33|517.34|511.34|517.02|511.02|0
1621453350000|2021-05-19 19:42:30|517.32|511.32|517.31|511.31|517.32|511.32|517.31|511.31|0
1621453360000|2021-05-19 19:42:40|517.39|511.39|517.41|511.41|517.41|511.41|517.39|511.39|0
1621453370000|2021-05-19 19:42:50|517.42|511.42|517.52|511.52|517.52|511.52|517.42|511.42|0
1621453380000|2021-05-19 19:43:00|517.53|511.53|517.52|511.52|517.53|511.53|517.52|511.52|0
1621453390000|2021-05-19 19:43:10|517.43|511.43|517.43|511.43|517.43|511.43|517.42|511.42|0
1621453400000|2021-05-19 19:43:20|517.42|511.42|517.43|511.43|517.44|511.44|517.42|511.42|0
1621453410000|2021-05-19 19:43:30|517.41|511.41|517.41|511.41|517.41|511.41|517.39|511.39|0
1621453420000|2021-05-19 19:43:40|517.43|511.43|517.52|511.52|517.52|511.52|517.43|511.43|0
1621453430000|2021-05-19 19:43:50|517.55|511.55|517.49|511.49|517.56|511.56|517.49|511.49|0
1621453440000|2021-05-19 19:44:00|517.53|511.53|517.55|511.55|517.55|511.55|517.53|511.53|0
1621453450000|2021-05-19 19:44:10|517.54|511.54|517.52|511.52|517.55|511.55|517.52|511.52|0
1621453470000|2021-05-19 19:44:30|517.51|511.51|517.39|511.39|517.52|511.52|517.39|511.39|0
1621453480000|2021-05-19 19:44:40|517.38|511.38|517.32|511.32|517.39|511.39|517.32|511.32|0
1621453490000|2021-05-19 19:44:50|517.31|511.31|517.33|511.33|517.33|511.33|517.31|511.31|0
1621453500000|2021-05-19 19:45:00|517.34|511.34|517.27|511.27|517.34|511.34|517.26|511.26|0
1621453510000|2021-05-19 19:45:10|517.29|511.29|517.29|511.29|517.29|511.29|517.29|511.29|0
1621453520000|2021-05-19 19:45:20|517.31|511.31|517.34|511.34|517.34|511.34|517.31|511.31|0
1621453530000|2021-05-19 19:45:30|517.33|511.33|517.32|511.32|517.33|511.33|517.32|511.32|0
1621453540000|2021-05-19 19:45:40|517.33|511.33|517.37|511.37|517.37|511.37|517.33|511.33|0
1621453550000|2021-05-19 19:45:50|517.34|511.34|517.37|511.37|517.37|511.37|517.34|511.34|0
1621453560000|2021-05-19 19:46:00|517.31|511.31|517.31|511.31|517.31|511.31|517.28|511.28|0
1621453570000|2021-05-19 19:46:10|517.3|511.3|517.3|511.3|517.3|511.3|517.3|511.3|0
1621453580000|2021-05-19 19:46:20|517.29|511.29|517.29|511.29|517.29|511.29|517.29|511.29|0
1621453590000|2021-05-19 19:46:30|517.3|511.3|517.26|511.26|517.3|511.3|517.26|511.26|0
1621453600000|2021-05-19 19:46:40|517.29|511.29|517.28|511.28|517.29|511.29|517.28|511.28|0
1621453610000|2021-05-19 19:46:50|517.27|511.27|517.25|511.25|517.29|511.29|517.25|511.25|0
1621453620000|2021-05-19 19:47:00|517.26|511.26|517.22|511.22|517.27|511.27|517.22|511.22|0
1621453630000|2021-05-19 19:47:10|517.21|511.21|517.19|511.19|517.21|511.21|517.19|511.19|0
1621453640000|2021-05-19 19:47:20|517.18|511.18|517|511|517.18|511.18|516.96|510.96|0
1621453650000|2021-05-19 19:47:30|516.99|510.99|516.72|510.72|516.99|510.99|516.72|510.72|0
1621453660000|2021-05-19 19:47:40|516.7|510.7|516.73|510.73|516.75|510.75|516.69|510.69|0
1621453670000|2021-05-19 19:47:50|516.72|510.72|516.41|510.41|516.72|510.72|516.4|510.4|0
1621453680000|2021-05-19 19:48:00|516.35|510.35|516.21|510.21|516.35|510.35|516.21|510.21|0
1621453690000|2021-05-19 19:48:10|516.22|510.22|516.25|510.25|516.26|510.26|516.22|510.22|0
1621453700000|2021-05-19 19:48:20|516.26|510.26|516.17|510.17|516.26|510.26|516.16|510.16|0
1621453710000|2021-05-19 19:48:30|516.16|510.16|516.16|510.16|516.16|510.16|516.15|510.15|0
1621453720000|2021-05-19 19:48:40|516.17|510.17|516.14|510.14|516.17|510.17|516.14|510.14|0
1621453730000|2021-05-19 19:48:50|516.13|510.13|516.14|510.14|516.14|510.14|516.11|510.11|0
1621453740000|2021-05-19 19:49:00|516.11|510.11|516.12|510.12|516.12|510.12|516.11|510.11|0
1621453750000|2021-05-19 19:49:10|516.16|510.16|516.19|510.19|516.2|510.2|516.16|510.16|0
1621453760000|2021-05-19 19:49:20|516.17|510.17|516.26|510.26|516.26|510.26|516.17|510.17|0
1621453770000|2021-05-19 19:49:30|516.35|510.35|516.35|510.35|516.39|510.39|516.35|510.35|0
1621453780000|2021-05-19 19:49:40|516.32|510.32|516.28|510.28|516.32|510.32|516.27|510.27|0
1621453790000|2021-05-19 19:49:50|516.25|510.25|516.25|510.25|516.27|510.27|516.25|510.25|0
1621453800000|2021-05-19 19:50:00|516.26|510.26|516.99|510.99|516.99|510.99|516.26|510.26|0
1621453810000|2021-05-19 19:50:10|516.97|510.97|517.02|511.02|517.05|511.05|516.97|510.97|0
1621453820000|2021-05-19 19:50:20|516.92|510.92|516.88|510.88|517.01|511.01|516.88|510.88|0
1621453830000|2021-05-19 19:50:30|516.89|510.89|516.9|510.9|516.9|510.9|516.87|510.87|0
1621453840000|2021-05-19 19:50:40|516.89|510.89|516.72|510.72|516.89|510.89|516.72|510.72|0
1621453850000|2021-05-19 19:50:50|516.71|510.71|516.9|510.9|516.9|510.9|516.71|510.71|0
1621453860000|2021-05-19 19:51:00|516.89|510.89|516.75|510.75|516.9|510.9|516.75|510.75|0
1621453870000|2021-05-19 19:51:10|516.76|510.76|516.78|510.78|516.78|510.78|516.76|510.76|0
1621453880000|2021-05-19 19:51:20|516.77|510.77|517.15|511.15|517.15|511.15|516.77|510.77|0
1621453890000|2021-05-19 19:51:30|517.13|511.13|517.16|511.16|517.17|511.17|517.13|511.13|0
1621453900000|2021-05-19 19:51:40|517.26|511.26|517.27|511.27|517.27|511.27|517.25|511.25|0
1621453910000|2021-05-19 19:51:50|517.3|511.3|517.54|511.54|517.55|511.55|517.3|511.3|0
1621453920000|2021-05-19 19:52:00|517.55|511.55|517.64|511.64|517.65|511.65|517.55|511.55|0
1621453930000|2021-05-19 19:52:10|517.65|511.65|517.45|511.45|517.65|511.65|517.45|511.45|0
1621453940000|2021-05-19 19:52:20|517.43|511.43|517.38|511.38|517.47|511.47|517.33|511.33|0
1621453950000|2021-05-19 19:52:30|517.37|511.37|517.39|511.39|517.42|511.42|517.37|511.37|0
1621453960000|2021-05-19 19:52:40|517.36|511.36|517.48|511.48|517.48|511.48|517.36|511.36|0
1621453970000|2021-05-19 19:52:50|517.49|511.49|517.42|511.42|517.52|511.52|517.42|511.42|0
1621453980000|2021-05-19 19:53:00|517.41|511.41|517.41|511.41|517.42|511.42|517.41|511.41|0
1621453990000|2021-05-19 19:53:10|517.34|511.34|517.17|511.17|517.34|511.34|517.16|511.16|0
1621454000000|2021-05-19 19:53:20|517.18|511.18|517.15|511.15|517.18|511.18|517.15|511.15|0
1621454010000|2021-05-19 19:53:30|517.13|511.13|517.04|511.04|517.13|511.13|517.04|511.04|0
1621454020000|2021-05-19 19:53:40|517.05|511.05|517.05|511.05|517.05|511.05|517.05|511.05|0
1621454030000|2021-05-19 19:53:50|517.07|511.07|517.03|511.03|517.11|511.11|517.03|511.03|0
1621454040000|2021-05-19 19:54:00|517.13|511.13|517.28|511.28|517.28|511.28|517.12|511.12|0
1621454050000|2021-05-19 19:54:10|517.27|511.27|517.4|511.4|517.41|511.41|517.26|511.26|0
1621454060000|2021-05-19 19:54:20|517.41|511.41|517.52|511.52|517.52|511.52|517.41|511.41|0
1621454070000|2021-05-19 19:54:30|517.55|511.55|517.65|511.65|517.65|511.65|517.55|511.55|0
1621454080000|2021-05-19 19:54:40|517.66|511.66|517.75|511.75|517.79|511.79|517.66|511.66|0
1621454090000|2021-05-19 19:54:50|517.76|511.76|517.88|511.88|517.89|511.89|517.76|511.76|0
1621454100000|2021-05-19 19:55:00|517.97|511.97|517.89|511.89|517.97|511.97|517.87|511.87|0
1621454110000|2021-05-19 19:55:10|517.9|511.9|517.92|511.92|517.93|511.93|517.9|511.9|0
1621454120000|2021-05-19 19:55:20|517.95|511.95|518.09|512.09|518.09|512.09|517.95|511.95|0
1621454130000|2021-05-19 19:55:30|518.14|512.14|518.2|512.2|518.2|512.2|518.14|512.14|0
1621454140000|2021-05-19 19:55:40|518.13|512.13|518.18|512.18|518.18|512.18|518.13|512.13|0
1621454150000|2021-05-19 19:55:50|518.13|512.13|517.97|511.97|518.13|512.13|517.96|511.96|0
1621454160000|2021-05-19 19:56:00|517.98|511.98|517.85|511.85|517.98|511.98|517.85|511.85|0
1621454170000|2021-05-19 19:56:10|517.84|511.84|517.92|511.92|517.92|511.92|517.84|511.84|0
1621454180000|2021-05-19 19:56:20|517.93|511.93|517.88|511.88|517.95|511.95|517.84|511.84|0
1621454190000|2021-05-19 19:56:30|517.85|511.85|517.74|511.74|517.89|511.89|517.74|511.74|0
1621454200000|2021-05-19 19:56:40|517.83|511.83|517.93|511.93|517.93|511.93|517.83|511.83|0
1621454210000|2021-05-19 19:56:50|518|512|518|512|518|512|518|512|0
1621454220000|2021-05-19 19:57:00|517.98|511.98|518.08|512.08|518.1|512.1|517.97|511.97|0
1621454230000|2021-05-19 19:57:10|518.11|512.11|518.11|512.11|518.11|512.11|518.11|512.11|0
1621454240000|2021-05-19 19:57:20|518.09|512.09|518.01|512.01|518.11|512.11|517.98|511.98|0
1621454250000|2021-05-19 19:57:30|517.99|511.99|517.99|511.99|518|512|517.99|511.99|0
1621454260000|2021-05-19 19:57:40|518.09|512.09|518.09|512.09|518.12|512.12|518.08|512.08|0
1621454270000|2021-05-19 19:57:50|518.11|512.11|518.09|512.09|518.11|512.11|518.08|512.08|0
1621454280000|2021-05-19 19:58:00|518.02|512.02|518.05|512.05|518.05|512.05|518|512|0
1621454290000|2021-05-19 19:58:10|518.03|512.03|518.16|512.16|518.18|512.18|518.03|512.03|0
1621454300000|2021-05-19 19:58:20|518.18|512.18|518.19|512.19|518.19|512.19|518.18|512.18|0
1621454310000|2021-05-19 19:58:30|518.2|512.2|518.15|512.15|518.3|512.3|518.15|512.15|0
1621454320000|2021-05-19 19:58:40|518.18|512.18|518.12|512.12|518.18|512.18|518.11|512.11|0
1621454330000|2021-05-19 19:58:50|518.16|512.16|518.21|512.21|518.21|512.21|518.16|512.16|0
1621454340000|2021-05-19 19:59:00|518.16|512.16|518.24|512.24|518.24|512.24|518.16|512.16|0
1621454350000|2021-05-19 19:59:10|518.21|512.21|518.27|512.27|518.28|512.28|518.2|512.2|0
1621454360000|2021-05-19 19:59:20|518.31|512.31|518.31|512.31|518.36|512.36|518.28|512.28|0
1621454370000|2021-05-19 19:59:30|518.35|512.35|518.37|512.37|518.39|512.39|518.32|512.32|0
1621454380000|2021-05-19 19:59:40|518.4|512.4|518.58|512.58|518.62|512.62|518.38|512.38|0
1621454390000|2021-05-19 19:59:50|518.67|512.67|518.54|512.54|518.69|512.69|518.54|512.54|0
1621517590000|2021-05-20 13:33:10|519.38|513.38|519.56|513.56|519.57|513.57|519.38|513.38|0
1621517600000|2021-05-20 13:33:20|519.46|513.46|519.99|513.99|519.99|513.99|519.34|513.34|0
1621517610000|2021-05-20 13:33:30|520.08|514.08|520.15|514.15|520.26|514.26|519.98|513.98|0
1621517620000|2021-05-20 13:33:40|520.16|514.16|520.26|514.26|520.54|514.54|520.16|514.16|0
1621517630000|2021-05-20 13:33:50|520.13|514.13|520.33|514.33|520.34|514.34|520.13|514.13|0
1621517640000|2021-05-20 13:34:00|520.34|514.34|520.5|514.5|520.5|514.5|520.11|514.11|0
1621517650000|2021-05-20 13:34:10|520.47|514.47|520.14|514.14|520.55|514.55|520.14|514.14|0
1621517660000|2021-05-20 13:34:20|519.83|513.83|519.16|513.16|519.83|513.83|518.76|512.76|0
1621517670000|2021-05-20 13:34:30|519.25|513.25|519.26|513.26|519.3|513.3|519.25|513.25|0
1621517680000|2021-05-20 13:34:40|519.32|513.32|519.26|513.26|519.32|513.32|519.24|513.24|0
1621517690000|2021-05-20 13:34:50|519.3|513.3|519.38|513.38|519.47|513.47|519.3|513.3|0
1621517700000|2021-05-20 13:35:00|519.35|513.35|519.12|513.12|519.44|513.44|519.12|513.12|0
1621517710000|2021-05-20 13:35:10|518.71|512.71|518.38|512.38|518.71|512.71|518.32|512.32|0
1621517720000|2021-05-20 13:35:20|518.42|512.42|518.24|512.24|518.66|512.66|518.24|512.24|0
1621517730000|2021-05-20 13:35:30|518.18|512.18|517.7|511.7|518.18|512.18|517.59|511.59|0
1621517740000|2021-05-20 13:35:40|517.67|511.67|517.39|511.39|517.73|511.73|517.39|511.39|0
1621517750000|2021-05-20 13:35:50|517.3|511.3|517.36|511.36|517.42|511.42|517.3|511.3|0
1621517760000|2021-05-20 13:36:00|517.34|511.34|517|511|517.34|511.34|516.94|510.94|0
1621517770000|2021-05-20 13:36:10|517.02|511.02|516.9|510.9|517.03|511.03|516.9|510.9|0
1621517780000|2021-05-20 13:36:20|516.56|510.56|516.3|510.3|516.56|510.56|516.08|510.08|0
1621517790000|2021-05-20 13:36:30|516.24|510.24|515.95|509.95|516.31|510.31|515.95|509.95|0
1621517800000|2021-05-20 13:36:40|516.13|510.13|515.99|509.99|516.15|510.15|515.99|509.99|0
1621517810000|2021-05-20 13:36:50|515.98|509.98|515.9|509.9|515.98|509.98|515.78|509.78|0
1621517820000|2021-05-20 13:37:00|515.95|509.95|516.23|510.23|516.23|510.23|515.94|509.94|0
1621517830000|2021-05-20 13:37:10|516.46|510.46|516.45|510.45|516.53|510.53|516.31|510.31|0
1621517840000|2021-05-20 13:37:20|516.55|510.55|515.75|509.75|516.55|510.55|515.75|509.75|0
1621517850000|2021-05-20 13:37:30|515.66|509.66|515.16|509.16|515.66|509.66|515.06|509.06|0
1621517860000|2021-05-20 13:37:40|515.53|509.53|515.28|509.28|515.53|509.53|515.28|509.28|0
1621517870000|2021-05-20 13:37:50|515.23|509.23|515.4|509.4|515.41|509.41|515.21|509.21|0
1621517880000|2021-05-20 13:38:00|515.37|509.37|515.54|509.54|515.54|509.54|515.37|509.37|0
1621517890000|2021-05-20 13:38:10|515.73|509.73|515.87|509.87|515.87|509.87|515.72|509.72|0
1621517900000|2021-05-20 13:38:20|515.88|509.88|516.03|510.03|516.03|510.03|515.78|509.78|0
1621517910000|2021-05-20 13:38:30|516.15|510.15|516.93|510.93|516.97|510.97|516.15|510.15|0
1621517920000|2021-05-20 13:38:40|516.38|510.38|516.55|510.55|516.57|510.57|516.38|510.38|0
1621517930000|2021-05-20 13:38:50|516.54|510.54|516.08|510.08|516.56|510.56|516.06|510.06|0
1621517940000|2021-05-20 13:39:00|516.09|510.09|516.11|510.11|516.14|510.14|516.08|510.08|0
1621517950000|2021-05-20 13:39:10|516.1|510.1|516.18|510.18|516.18|510.18|516.1|510.1|0
1621517960000|2021-05-20 13:39:20|516.17|510.17|517.04|511.04|517.04|511.04|516.17|510.17|0
1621517970000|2021-05-20 13:39:30|517.41|511.41|517.76|511.76|517.76|511.76|517.41|511.41|0
1621517980000|2021-05-20 13:39:40|517.91|511.91|517.94|511.94|517.94|511.94|517.9|511.9|0
1621517990000|2021-05-20 13:39:50|517.93|511.93|517.69|511.69|517.95|511.95|517.69|511.69|0
1621518000000|2021-05-20 13:40:00|517.7|511.7|517.42|511.42|517.7|511.7|517.4|511.4|0
1621518010000|2021-05-20 13:40:10|517.36|511.36|517.27|511.27|517.46|511.46|517.27|511.27|0
1621518020000|2021-05-20 13:40:20|517.55|511.55|517.55|511.55|517.66|511.66|517.55|511.55|0
1621518030000|2021-05-20 13:40:30|517.56|511.56|517.73|511.73|517.82|511.82|517.56|511.56|0
1621518040000|2021-05-20 13:40:40|517.75|511.75|517.79|511.79|517.79|511.79|517.75|511.75|0
1621518050000|2021-05-20 13:40:50|517.78|511.78|517.76|511.76|517.78|511.78|517.76|511.76|0
1621518060000|2021-05-20 13:41:00|517.77|511.77|517.17|511.17|517.77|511.77|517.16|511.16|0
1621518070000|2021-05-20 13:41:10|517.34|511.34|517.32|511.32|517.39|511.39|517.32|511.32|0
1621518080000|2021-05-20 13:41:20|517.23|511.23|517.63|511.63|517.63|511.63|517.23|511.23|0
1621518090000|2021-05-20 13:41:30|518.09|512.09|518.53|512.53|518.53|512.53|518.09|512.09|0
1621518100000|2021-05-20 13:41:40|518.72|512.72|518.74|512.74|518.74|512.74|518.62|512.62|0
1621518110000|2021-05-20 13:41:50|518.81|512.81|517.9|511.9|518.81|512.81|517.9|511.9|0
1621518120000|2021-05-20 13:42:00|517.99|511.99|518.03|512.03|518.09|512.09|517.99|511.99|0
1621518130000|2021-05-20 13:42:10|517.99|511.99|518.21|512.21|518.21|512.21|517.99|511.99|0
1621518140000|2021-05-20 13:42:20|518.23|512.23|518.33|512.33|518.33|512.33|518.22|512.22|0
1621518150000|2021-05-20 13:42:30|518.3|512.3|518.24|512.24|518.3|512.3|518.23|512.23|0
1621518160000|2021-05-20 13:42:40|518.19|512.19|518.67|512.67|518.85|512.85|518.19|512.19|0
1621518170000|2021-05-20 13:42:50|518.69|512.69|519.52|513.52|519.52|513.52|518.69|512.69|0
1621518180000|2021-05-20 13:43:00|519.51|513.51|519.82|513.82|519.82|513.82|519.5|513.5|0
1621518190000|2021-05-20 13:43:10|519.84|513.84|519.55|513.55|519.97|513.97|519.53|513.53|0
1621518200000|2021-05-20 13:43:20|519.67|513.67|520.09|514.09|520.09|514.09|519.67|513.67|0
1621518210000|2021-05-20 13:43:30|520.14|514.14|520.22|514.22|520.22|514.22|520.09|514.09|0
1621518220000|2021-05-20 13:43:40|520.23|514.23|520.16|514.16|520.32|514.32|520.13|514.13|0
1621518230000|2021-05-20 13:43:50|520.26|514.26|520.29|514.29|520.29|514.29|520.26|514.26|0
1621518240000|2021-05-20 13:44:00|520.12|514.12|519.68|513.68|520.12|514.12|519.68|513.68|0
1621518250000|2021-05-20 13:44:10|519.61|513.61|519.69|513.69|519.82|513.82|519.6|513.6|0
1621518260000|2021-05-20 13:44:20|519.68|513.68|519.8|513.8|519.8|513.8|519.68|513.68|0
1621518270000|2021-05-20 13:44:30|519.89|513.89|519.86|513.86|519.91|513.91|519.84|513.84|0
1621518280000|2021-05-20 13:44:40|519.87|513.87|519.71|513.71|519.87|513.87|519.71|513.71|0
1621518290000|2021-05-20 13:44:50|519.52|513.52|519.49|513.49|519.65|513.65|519.49|513.49|0
1621518300000|2021-05-20 13:45:00|519.48|513.48|519.13|513.13|519.54|513.54|519.13|513.13|0
1621518310000|2021-05-20 13:45:10|519.05|513.05|519.25|513.25|519.25|513.25|519.05|513.05|0
1621518320000|2021-05-20 13:45:20|519.35|513.35|519.51|513.51|519.51|513.51|519.35|513.35|0
1621518330000|2021-05-20 13:45:30|519.52|513.52|519.44|513.44|519.73|513.73|519.44|513.44|0
1621518340000|2021-05-20 13:45:40|519.55|513.55|519.5|513.5|519.55|513.55|519.48|513.48|0
1621518350000|2021-05-20 13:45:50|519.52|513.52|518.79|512.79|519.52|513.52|518.79|512.79|0
1621518360000|2021-05-20 13:46:00|519.07|513.07|519.19|513.19|519.19|513.19|519.06|513.06|0
1621518370000|2021-05-20 13:46:10|519.25|513.25|519.64|513.64|519.64|513.64|519.25|513.25|0
1621518380000|2021-05-20 13:46:20|519.66|513.66|520.33|514.33|520.33|514.33|519.66|513.66|0
1621518390000|2021-05-20 13:46:30|520.38|514.38|520.71|514.71|520.71|514.71|520.38|514.38|0
1621518400000|2021-05-20 13:46:40|520.89|514.89|520.98|514.98|520.99|514.99|520.89|514.89|0
1621518410000|2021-05-20 13:46:50|521.08|515.08|520.94|514.94|521.08|515.08|520.94|514.94|0
1621518420000|2021-05-20 13:47:00|520.97|514.97|521.4|515.4|521.41|515.41|520.97|514.97|0
1621518430000|2021-05-20 13:47:10|522.12|516.12|522.07|516.07|522.12|516.12|522.06|516.06|0
1621518440000|2021-05-20 13:47:20|521.85|515.85|521.88|515.88|521.89|515.89|521.85|515.85|0
1621518450000|2021-05-20 13:47:30|521.84|515.84|521.77|515.77|521.86|515.86|521.77|515.77|0
1621518460000|2021-05-20 13:47:40|521.83|515.83|522.04|516.04|522.12|516.12|521.83|515.83|0
1621518470000|2021-05-20 13:47:50|522.03|516.03|521.88|515.88|522.04|516.04|521.85|515.85|0
1621518480000|2021-05-20 13:48:00|521.87|515.87|522.08|516.08|522.08|516.08|521.87|515.87|0
1621518490000|2021-05-20 13:48:10|521.96|515.96|522.02|516.02|522.21|516.21|521.96|515.96|0
1621518500000|2021-05-20 13:48:20|522.03|516.03|522.23|516.23|522.3|516.3|522.03|516.03|0
1621518510000|2021-05-20 13:48:30|522.28|516.28|522.08|516.08|522.29|516.29|522.01|516.01|0
1621518520000|2021-05-20 13:48:40|522.1|516.1|522.66|516.66|522.76|516.76|522.1|516.1|0
1621518530000|2021-05-20 13:48:50|522.65|516.65|522.74|516.74|522.76|516.76|522.65|516.65|0
1621518540000|2021-05-20 13:49:00|522.65|516.65|522.28|516.28|522.72|516.72|522.28|516.28|0
1621518550000|2021-05-20 13:49:10|522.29|516.29|522.62|516.62|522.63|516.63|522.29|516.29|0
1621518560000|2021-05-20 13:49:20|522.61|516.61|522.67|516.67|522.67|516.67|522.52|516.52|0
1621518570000|2021-05-20 13:49:30|522.57|516.57|522.51|516.51|522.58|516.58|522.51|516.51|0
1621518580000|2021-05-20 13:49:40|522.5|516.5|521.92|515.92|522.5|516.5|521.92|515.92|0
1621518590000|2021-05-20 13:49:50|521.83|515.83|521.79|515.79|521.93|515.93|521.79|515.79|0
1621518600000|2021-05-20 13:50:00|521.81|515.81|522.31|516.31|522.38|516.38|521.81|515.81|0
1621518610000|2021-05-20 13:50:10|522.34|516.34|523.72|517.72|523.72|517.72|522.34|516.34|0
1621518620000|2021-05-20 13:50:20|523.77|517.77|523.98|517.98|524|518|523.77|517.77|0
1621518630000|2021-05-20 13:50:30|524.04|518.04|523.97|517.97|524.04|518.04|523.96|517.96|0
1621518640000|2021-05-20 13:50:40|523.78|517.78|523.47|517.47|523.82|517.82|523.47|517.47|0
1621518650000|2021-05-20 13:50:50|523.51|517.51|523.32|517.32|523.51|517.51|523.32|517.32|0
1621518660000|2021-05-20 13:51:00|523.33|517.33|523.23|517.23|523.41|517.41|523.17|517.17|0
1621518670000|2021-05-20 13:51:10|523.21|517.21|523.03|517.03|523.22|517.22|523.03|517.03|0
1621518680000|2021-05-20 13:51:20|523.15|517.15|523.2|517.2|523.2|517.2|523.11|517.11|0
1621518690000|2021-05-20 13:51:30|523.23|517.23|523.29|517.29|523.38|517.38|523.23|517.23|0
1621518700000|2021-05-20 13:51:40|523.28|517.28|523.47|517.47|523.47|517.47|523.28|517.28|0
1621518710000|2021-05-20 13:51:50|523.56|517.56|524.12|518.12|524.15|518.15|523.56|517.56|0
1621518720000|2021-05-20 13:52:00|524.15|518.15|523.84|517.84|524.15|518.15|523.84|517.84|0
1621518730000|2021-05-20 13:52:10|524.12|518.12|524.88|518.88|524.88|518.88|524|518|0
1621518740000|2021-05-20 13:52:20|524.87|518.87|525.28|519.28|525.29|519.29|524.87|518.87|0
1621518750000|2021-05-20 13:52:30|525.25|519.25|525.22|519.22|525.64|519.64|525.11|519.11|0
1621518760000|2021-05-20 13:52:40|525.32|519.32|525.55|519.55|525.55|519.55|525.24|519.24|0
1621518770000|2021-05-20 13:52:50|525.57|519.57|525.82|519.82|525.82|519.82|525.57|519.57|0
1621518780000|2021-05-20 13:53:00|526.11|520.11|526.62|520.62|526.62|520.62|526.09|520.09|0
1621518790000|2021-05-20 13:53:10|526.8|520.8|527.68|521.68|527.68|521.68|526.8|520.8|0
1621518800000|2021-05-20 13:53:20|527.67|521.67|528|522|528|522|527.66|521.66|0
1621518810000|2021-05-20 13:53:30|528.01|522.01|528.51|522.51|528.51|522.51|528.01|522.01|0
1621518820000|2021-05-20 13:53:40|528.13|522.13|528.01|522.01|528.14|522.14|528.01|522.01|0
1621518830000|2021-05-20 13:53:50|527.98|521.98|528.13|522.13|528.14|522.14|527.96|521.96|0
1621518840000|2021-05-20 13:54:00|528.07|522.07|527.59|521.59|528.07|522.07|527.59|521.59|0
1621518850000|2021-05-20 13:54:10|527.58|521.58|528.14|522.14|528.14|522.14|527.58|521.58|0
1621518860000|2021-05-20 13:54:20|528.4|522.4|529.08|523.08|529.08|523.08|528.4|522.4|0
1621518870000|2021-05-20 13:54:30|528.89|522.89|528.73|522.73|528.89|522.89|528.7|522.7|0
1621518880000|2021-05-20 13:54:40|528.38|522.38|527.57|521.57|528.38|522.38|527.57|521.57|0
1621518890000|2021-05-20 13:54:50|527.27|521.27|526.68|520.68|527.27|521.27|526.66|520.66|0
1621518900000|2021-05-20 13:55:00|526.71|520.71|526.76|520.76|527.08|521.08|526.71|520.71|0
1621518910000|2021-05-20 13:55:10|526.65|520.65|526.64|520.64|526.66|520.66|526.64|520.64|0
1621518920000|2021-05-20 13:55:20|526.59|520.59|526.9|520.9|526.9|520.9|526.51|520.51|0
1621518930000|2021-05-20 13:55:30|526.89|520.89|527.64|521.64|527.64|521.64|526.89|520.89|0
1621518940000|2021-05-20 13:55:40|527.65|521.65|527.87|521.87|527.92|521.92|527.64|521.64|0
1621518950000|2021-05-20 13:55:50|527.86|521.86|528.1|522.1|528.1|522.1|527.82|521.82|0
1621518960000|2021-05-20 13:56:00|528.17|522.17|528.4|522.4|528.42|522.42|528.17|522.17|0
1621518970000|2021-05-20 13:56:10|528.44|522.44|528.97|522.97|528.97|522.97|528.44|522.44|0
1621518980000|2021-05-20 13:56:20|529.38|523.38|530.01|524.01|530.01|524.01|529.38|523.38|0
1621518990000|2021-05-20 13:56:30|530.05|524.05|530.74|524.74|530.74|524.74|530.05|524.05|0
1621519000000|2021-05-20 13:56:40|530.75|524.75|530.93|524.93|530.93|524.93|530.75|524.75|0
1621519010000|2021-05-20 13:56:50|530.74|524.74|530.39|524.39|530.74|524.74|530.25|524.25|0
1621519020000|2021-05-20 13:57:00|530.37|524.37|530.51|524.51|530.54|524.54|530.37|524.37|0
1621519030000|2021-05-20 13:57:10|530.4|524.4|530.4|524.4|530.65|524.65|530.35|524.35|0
1621519040000|2021-05-20 13:57:20|530.39|524.39|529.92|523.92|530.39|524.39|529.92|523.92|0
1621519050000|2021-05-20 13:57:30|529.91|523.91|529.93|523.93|529.97|523.97|529.91|523.91|0
1621519060000|2021-05-20 13:57:40|529.96|523.96|529.36|523.36|529.96|523.96|529.36|523.36|0
1621519070000|2021-05-20 13:57:50|529.32|523.32|528.73|522.73|529.32|523.32|528.72|522.72|0
1621519080000|2021-05-20 13:58:00|528.72|522.72|528.82|522.82|529.07|523.07|528.72|522.72|0
1621519090000|2021-05-20 13:58:10|528.81|522.81|528.83|522.83|528.84|522.84|528.81|522.81|0
1621519100000|2021-05-20 13:58:20|528.92|522.92|529.15|523.15|529.18|523.18|528.92|522.92|0
1621519110000|2021-05-20 13:58:30|529.16|523.16|529.22|523.22|529.23|523.23|529.16|523.16|0
1621519120000|2021-05-20 13:58:40|529.25|523.25|528.56|522.56|529.25|523.25|528.56|522.56|0
1621519130000|2021-05-20 13:58:50|528.54|522.54|528.48|522.48|528.54|522.54|528.46|522.46|0
1621519140000|2021-05-20 13:59:00|528.5|522.5|528.21|522.21|528.5|522.5|527.97|521.97|0
1621519150000|2021-05-20 13:59:10|527.91|521.91|527.94|521.94|527.95|521.95|527.89|521.89|0
1621519160000|2021-05-20 13:59:20|527.93|521.93|528.18|522.18|528.27|522.27|527.93|521.93|0
1621519170000|2021-05-20 13:59:30|528.28|522.28|528.51|522.51|528.51|522.51|528.27|522.27|0
1621519180000|2021-05-20 13:59:40|528.41|522.41|528.27|522.27|528.41|522.41|528.27|522.27|0
1621519190000|2021-05-20 13:59:50|528.24|522.24|528.22|522.22|528.3|522.3|528.22|522.22|0
1621519200000|2021-05-20 14:00:00|528.25|522.25|528.2|522.2|528.28|522.28|528.2|522.2|0
1621519210000|2021-05-20 14:00:10|528.22|522.22|528.61|522.61|528.61|522.61|528.19|522.19|0
1621519220000|2021-05-20 14:00:20|528.49|522.49|528.48|522.48|528.49|522.49|528.47|522.47|0
1621519230000|2021-05-20 14:00:30|528.49|522.49|528.53|522.53|528.53|522.53|528.49|522.49|0
1621519240000|2021-05-20 14:00:40|528.5|522.5|527.73|521.73|528.5|522.5|527.73|521.73|0
1621519250000|2021-05-20 14:00:50|527.7|521.7|527.31|521.31|527.7|521.7|526.95|520.95|0
1621519260000|2021-05-20 14:01:00|527.41|521.41|527.79|521.79|527.79|521.79|527.36|521.36|0
1621519270000|2021-05-20 14:01:10|527.7|521.7|527.64|521.64|527.87|521.87|527.64|521.64|0
1621519280000|2021-05-20 14:01:20|527.63|521.63|527.85|521.85|527.85|521.85|527.63|521.63|0
1621519290000|2021-05-20 14:01:30|528.19|522.19|528.23|522.23|528.23|522.23|528.13|522.13|0
1621519300000|2021-05-20 14:01:40|528.33|522.33|528.38|522.38|528.49|522.49|528.31|522.31|0
1621519310000|2021-05-20 14:01:50|528.14|522.14|527.8|521.8|528.14|522.14|527.79|521.79|0
1621519320000|2021-05-20 14:02:00|527.73|521.73|527.86|521.86|527.89|521.89|527.72|521.72|0
1621519330000|2021-05-20 14:02:10|527.87|521.87|527.87|521.87|527.88|521.88|527.62|521.62|0
1621519340000|2021-05-20 14:02:20|527.91|521.91|527.85|521.85|527.91|521.91|527.82|521.82|0
1621519350000|2021-05-20 14:02:30|527.47|521.47|527.48|521.48|527.48|521.48|527.47|521.47|0
1621519360000|2021-05-20 14:02:40|527.47|521.47|527.47|521.47|527.49|521.49|527.47|521.47|0
1621519370000|2021-05-20 14:02:50|527.48|521.48|527.52|521.52|527.52|521.52|527.32|521.32|0
1621519380000|2021-05-20 14:03:00|527.69|521.69|527.79|521.79|527.83|521.83|527.69|521.69|0
1621519390000|2021-05-20 14:03:10|527.8|521.8|527.92|521.92|527.94|521.94|527.8|521.8|0
1621519400000|2021-05-20 14:03:20|527.91|521.91|529.03|523.03|529.05|523.05|527.91|521.91|0
1621519410000|2021-05-20 14:03:30|529.12|523.12|529.48|523.48|529.48|523.48|529.09|523.09|0
1621519420000|2021-05-20 14:03:40|529.61|523.61|529.84|523.84|529.92|523.92|529.61|523.61|0
1621519430000|2021-05-20 14:03:50|529.83|523.83|530.5|524.5|530.5|524.5|529.83|523.83|0
1621519440000|2021-05-20 14:04:00|530.49|524.49|530.5|524.5|530.53|524.53|530.49|524.49|0
1621519450000|2021-05-20 14:04:10|530.47|524.47|530.79|524.79|530.79|524.79|530.47|524.47|0
1621519460000|2021-05-20 14:04:20|530.77|524.77|530.55|524.55|530.8|524.8|530.55|524.55|0
1621519470000|2021-05-20 14:04:30|530.54|524.54|530.48|524.48|530.54|524.54|530.47|524.47|0
1621519480000|2021-05-20 14:04:40|530.49|524.49|530.15|524.15|530.49|524.49|530.08|524.08|0
1621519490000|2021-05-20 14:04:50|530.16|524.16|530.14|524.14|530.16|524.16|530.12|524.12|0
1621519500000|2021-05-20 14:05:00|530.15|524.15|530.04|524.04|530.16|524.16|530.04|524.04|0
1621519510000|2021-05-20 14:05:10|529.93|523.93|529.95|523.95|529.96|523.96|529.93|523.93|0
1621519520000|2021-05-20 14:05:20|529.91|523.91|529.88|523.88|529.91|523.91|529.88|523.88|0
1621519530000|2021-05-20 14:05:30|529.78|523.78|529.94|523.94|529.95|523.95|529.76|523.76|0
1621519540000|2021-05-20 14:05:40|529.96|523.96|530.13|524.13|530.2|524.2|529.96|523.96|0
1621519550000|2021-05-20 14:05:50|530.17|524.17|531.08|525.08|531.08|525.08|530.17|524.17|0
1621519560000|2021-05-20 14:06:00|531.06|525.06|531.57|525.57|531.76|525.76|531.06|525.06|0
1621519570000|2021-05-20 14:06:10|531.56|525.56|531.44|525.44|531.56|525.56|531.37|525.37|0
1621519580000|2021-05-20 14:06:20|531.34|525.34|531.31|525.31|531.34|525.34|531.3|525.3|0
1621519590000|2021-05-20 14:06:30|531.32|525.32|531.3|525.3|531.33|525.33|531.3|525.3|0
1621519600000|2021-05-20 14:06:40|531.31|525.31|531.31|525.31|531.31|525.31|531.31|525.31|0
1621519610000|2021-05-20 14:06:50|531.1|525.1|530.44|524.44|531.1|525.1|530.44|524.44|0
1621519620000|2021-05-20 14:07:00|530.45|524.45|530.64|524.64|530.64|524.64|530.4|524.4|0
1621519630000|2021-05-20 14:07:10|530.66|524.66|530.65|524.65|530.66|524.66|530.63|524.63|0
1621519640000|2021-05-20 14:07:20|530.63|524.63|530.1|524.1|530.63|524.63|530.1|524.1|0
1621519650000|2021-05-20 14:07:30|530.12|524.12|530.11|524.11|530.12|524.12|530.09|524.09|0
1621519660000|2021-05-20 14:07:40|530.02|524.02|530.11|524.11|530.11|524.11|530.02|524.02|0
1621519670000|2021-05-20 14:07:50|530.13|524.13|529.76|523.76|530.13|524.13|529.76|523.76|0
1621519680000|2021-05-20 14:08:00|529.75|523.75|529.61|523.61|529.75|523.75|529.59|523.59|0
1621519690000|2021-05-20 14:08:10|529.53|523.53|529.02|523.02|529.53|523.53|529.02|523.02|0
1621519700000|2021-05-20 14:08:20|529.03|523.03|529.07|523.07|529.07|523.07|528.9|522.9|0
1621519710000|2021-05-20 14:08:30|528.98|522.98|528.91|522.91|528.98|522.98|528.9|522.9|0
1621519720000|2021-05-20 14:08:40|528.79|522.79|528.69|522.69|528.79|522.79|528.69|522.69|0
1621519730000|2021-05-20 14:08:50|528.68|522.68|528.24|522.24|528.72|522.72|528.24|522.24|0
1621519740000|2021-05-20 14:09:00|528.11|522.11|528.21|522.21|528.21|522.21|528.03|522.03|0
1621519750000|2021-05-20 14:09:10|528.28|522.28|528.31|522.31|528.31|522.31|528.28|522.28|0
1621519760000|2021-05-20 14:09:20|528.24|522.24|528.35|522.35|528.35|522.35|528.24|522.24|0
1621519770000|2021-05-20 14:09:30|528.33|522.33|527.91|521.91|528.33|522.33|527.91|521.91|0
1621519780000|2021-05-20 14:09:40|527.88|521.88|527.85|521.85|527.89|521.89|527.85|521.85|0
1621519790000|2021-05-20 14:09:50|527.84|521.84|527.6|521.6|527.84|521.84|527.59|521.59|0
1621519800000|2021-05-20 14:10:00|527.58|521.58|527.71|521.71|527.85|521.85|527.58|521.58|0
1621519810000|2021-05-20 14:10:10|527.72|521.72|527.5|521.5|527.72|521.72|527.5|521.5|0
1621519820000|2021-05-20 14:10:20|527.41|521.41|527.3|521.3|527.41|521.41|527.3|521.3|0
1621519830000|2021-05-20 14:10:30|527.31|521.31|527.46|521.46|527.46|521.46|527.31|521.31|0
1621519840000|2021-05-20 14:10:40|527.47|521.47|527.63|521.63|527.63|521.63|527.47|521.47|0
1621519850000|2021-05-20 14:10:50|527.61|521.61|527.48|521.48|527.61|521.61|527.45|521.45|0
1621519860000|2021-05-20 14:11:00|527.47|521.47|527.29|521.29|527.47|521.47|527.27|521.27|0
1621519870000|2021-05-20 14:11:10|527.31|521.31|527.22|521.22|527.4|521.4|527.2|521.2|0
1621519880000|2021-05-20 14:11:20|527.19|521.19|527.41|521.41|527.41|521.41|527.18|521.18|0
1621519890000|2021-05-20 14:11:30|527.42|521.42|527.58|521.58|527.59|521.59|527.42|521.42|0
1621519900000|2021-05-20 14:11:40|527.67|521.67|527.74|521.74|527.76|521.76|527.39|521.39|0
1621519910000|2021-05-20 14:11:50|527.77|521.77|527.71|521.71|527.77|521.77|527.7|521.7|0
1621519920000|2021-05-20 14:12:00|527.72|521.72|528.08|522.08|528.09|522.09|527.72|521.72|0
1621519930000|2021-05-20 14:12:10|528.04|522.04|527.93|521.93|528.05|522.05|527.93|521.93|0
1621519940000|2021-05-20 14:12:20|527.97|521.97|527.89|521.89|528|522|527.8|521.8|0
1621519950000|2021-05-20 14:12:30|527.91|521.91|527.86|521.86|527.91|521.91|527.86|521.86|0
1621519960000|2021-05-20 14:12:40|527.88|521.88|527.8|521.8|527.89|521.89|527.8|521.8|0
1621519970000|2021-05-20 14:12:50|527.79|521.79|527.75|521.75|527.79|521.79|527.71|521.71|0
1621519980000|2021-05-20 14:13:00|527.59|521.59|527.28|521.28|527.59|521.59|527.27|521.27|0
1621519990000|2021-05-20 14:13:10|527.23|521.23|527.28|521.28|527.28|521.28|527.23|521.23|0
1621520000000|2021-05-20 14:13:20|527.27|521.27|527.32|521.32|527.32|521.32|527.27|521.27|0
1621520010000|2021-05-20 14:13:30|527.33|521.33|527.36|521.36|527.37|521.37|527.33|521.33|0
1621520020000|2021-05-20 14:13:40|527.66|521.66|527.88|521.88|527.88|521.88|527.65|521.65|0
1621520030000|2021-05-20 14:13:50|527.9|521.9|527.86|521.86|527.91|521.91|527.86|521.86|0
1621520040000|2021-05-20 14:14:00|527.85|521.85|527.82|521.82|527.85|521.85|527.82|521.82|0
1621520050000|2021-05-20 14:14:10|527.87|521.87|528.05|522.05|528.05|522.05|527.87|521.87|0
1621520060000|2021-05-20 14:14:20|528.04|522.04|528.17|522.17|528.17|522.17|528.04|522.04|0
1621520070000|2021-05-20 14:14:30|528.18|522.18|528.39|522.39|528.39|522.39|528.18|522.18|0
1621520080000|2021-05-20 14:14:40|528.4|522.4|527.98|521.98|528.43|522.43|527.98|521.98|0
1621520090000|2021-05-20 14:14:50|528.03|522.03|528.11|522.11|528.12|522.12|528.02|522.02|0
1621520100000|2021-05-20 14:15:00|528.12|522.12|528.03|522.03|528.13|522.13|527.98|521.98|0
1621520110000|2021-05-20 14:15:10|528.04|522.04|528.17|522.17|528.17|522.17|528.04|522.04|0
1621520120000|2021-05-20 14:15:20|528.05|522.05|527.86|521.86|528.05|522.05|527.84|521.84|0
1621520130000|2021-05-20 14:15:30|527.85|521.85|527.33|521.33|527.86|521.86|527.33|521.33|0
1621520140000|2021-05-20 14:15:40|527.34|521.34|527.15|521.15|527.34|521.34|527.15|521.15|0
1621520150000|2021-05-20 14:15:50|527.16|521.16|526.89|520.89|527.16|521.16|526.87|520.87|0
1621520160000|2021-05-20 14:16:00|526.88|520.88|526.84|520.84|526.89|520.89|526.84|520.84|0
1621520170000|2021-05-20 14:16:10|526.85|520.85|527.07|521.07|527.07|521.07|526.85|520.85|0
1621520180000|2021-05-20 14:16:20|526.98|520.98|526.83|520.83|527.03|521.03|526.83|520.83|0
1621520190000|2021-05-20 14:16:30|526.82|520.82|527.04|521.04|527.04|521.04|526.82|520.82|0
1621520200000|2021-05-20 14:16:40|526.98|520.98|526.71|520.71|526.98|520.98|526.61|520.61|0
1621520210000|2021-05-20 14:16:50|526.7|520.7|527|521|527|521|526.7|520.7|0
1621520220000|2021-05-20 14:17:00|526.96|520.96|526.72|520.72|526.96|520.96|526.72|520.72|0
1621520230000|2021-05-20 14:17:10|526.73|520.73|526.9|520.9|526.91|520.91|526.73|520.73|0
1621520240000|2021-05-20 14:17:20|526.93|520.93|527.33|521.33|527.33|521.33|526.93|520.93|0
1621520250000|2021-05-20 14:17:30|527.34|521.34|527.23|521.23|527.34|521.34|527.22|521.22|0
1621520260000|2021-05-20 14:17:40|527.22|521.22|527|521|527.22|521.22|527|521|0
1621520270000|2021-05-20 14:17:50|527.01|521.01|526.94|520.94|527.1|521.1|526.94|520.94|0
1621520280000|2021-05-20 14:18:00|526.76|520.76|526.66|520.66|526.76|520.76|526.66|520.66|0
1621520290000|2021-05-20 14:18:10|526.67|520.67|526.96|520.96|526.96|520.96|526.67|520.67|0
1621520300000|2021-05-20 14:18:20|526.97|520.97|527.71|521.71|527.71|521.71|526.97|520.97|0
1621520310000|2021-05-20 14:18:30|527.77|521.77|527.88|521.88|527.88|521.88|527.71|521.71|0
1621520320000|2021-05-20 14:18:40|527.9|521.9|528.05|522.05|528.05|522.05|527.9|521.9|0
1621520330000|2021-05-20 14:18:50|528.09|522.09|528.19|522.19|528.19|522.19|528.09|522.09|0
1621520340000|2021-05-20 14:19:00|528.56|522.56|528.61|522.61|528.64|522.64|528.53|522.53|0
1621520350000|2021-05-20 14:19:10|528.63|522.63|528.7|522.7|528.7|522.7|528.63|522.63|0
1621520360000|2021-05-20 14:19:20|528.69|522.69|528.66|522.66|528.78|522.78|528.66|522.66|0
1621520370000|2021-05-20 14:19:30|528.65|522.65|528.7|522.7|528.71|522.71|528.65|522.65|0
1621520380000|2021-05-20 14:19:40|528.73|522.73|528.72|522.72|528.74|522.74|528.72|522.72|0
1621520390000|2021-05-20 14:19:50|528.74|522.74|528.94|522.94|529.02|523.02|528.73|522.73|0
1621520400000|2021-05-20 14:20:00|529.1|523.1|529.18|523.18|529.18|523.18|529.1|523.1|0
1621520410000|2021-05-20 14:20:10|529.16|523.16|529.27|523.27|529.3|523.3|529.16|523.16|0
1621520420000|2021-05-20 14:20:20|529.26|523.26|529.14|523.14|529.26|523.26|529.13|523.13|0
1621520430000|2021-05-20 14:20:30|529.13|523.13|529.18|523.18|529.18|523.18|529.13|523.13|0
1621520440000|2021-05-20 14:20:40|529.17|523.17|529.21|523.21|529.22|523.22|529.16|523.16|0
1621520450000|2021-05-20 14:20:50|529.2|523.2|529.21|523.21|529.23|523.23|529.2|523.2|0
1621520460000|2021-05-20 14:21:00|529.28|523.28|529.42|523.42|529.42|523.42|529.1|523.1|0
1621520470000|2021-05-20 14:21:10|529.43|523.43|529.88|523.88|529.88|523.88|529.43|523.43|0
1621520480000|2021-05-20 14:21:20|529.87|523.87|529.89|523.89|529.89|523.89|529.86|523.86|0
1621520490000|2021-05-20 14:21:30|529.9|523.9|529.88|523.88|529.94|523.94|529.88|523.88|0
1621520500000|2021-05-20 14:21:40|529.9|523.9|529.44|523.44|529.9|523.9|529.43|523.43|0
1621520510000|2021-05-20 14:21:50|529.42|523.42|529.46|523.46|529.46|523.46|529.42|523.42|0
1621520520000|2021-05-20 14:22:00|529.56|523.56|529.56|523.56|529.56|523.56|529.56|523.56|0
1621520530000|2021-05-20 14:22:10|529.57|523.57|529.61|523.61|529.61|523.61|529.57|523.57|0
1621520540000|2021-05-20 14:22:20|529.59|523.59|529.55|523.55|529.59|523.59|529.49|523.49|0
1621520550000|2021-05-20 14:22:30|529.54|523.54|529.54|523.54|529.61|523.61|529.51|523.51|0
1621520560000|2021-05-20 14:22:40|529.55|523.55|529.55|523.55|529.55|523.55|529.55|523.55|0
1621520570000|2021-05-20 14:22:50|529.54|523.54|529.52|523.52|529.54|523.54|529.52|523.52|0
1621520580000|2021-05-20 14:23:00|529.53|523.53|529.52|523.52|529.53|523.53|529.52|523.52|0
1621520590000|2021-05-20 14:23:10|529.53|523.53|529.56|523.56|529.64|523.64|529.53|523.53|0
1621520600000|2021-05-20 14:23:20|529.59|523.59|529.59|523.59|529.59|523.59|529.59|523.59|0
1621520610000|2021-05-20 14:23:30|529.58|523.58|529.54|523.54|529.58|523.58|529.52|523.52|0
1621520620000|2021-05-20 14:23:40|529.6|523.6|529.87|523.87|529.87|523.87|529.6|523.6|0
1621520630000|2021-05-20 14:23:50|529.85|523.85|529.84|523.84|529.85|523.85|529.84|523.84|0
1621520640000|2021-05-20 14:24:00|529.85|523.85|529.76|523.76|529.85|523.85|529.75|523.75|0
1621520650000|2021-05-20 14:24:10|529.78|523.78|529.79|523.79|529.83|523.83|529.77|523.77|0
1621520660000|2021-05-20 14:24:20|529.77|523.77|529.6|523.6|529.77|523.77|529.6|523.6|0
1621520670000|2021-05-20 14:24:30|529.61|523.61|529.68|523.68|529.71|523.71|529.61|523.61|0
1621520680000|2021-05-20 14:24:40|529.67|523.67|529.67|523.67|529.67|523.67|529.67|523.67|0
1621520690000|2021-05-20 14:24:50|529.66|523.66|529.68|523.68|529.68|523.68|529.66|523.66|0
1621520700000|2021-05-20 14:25:00|529.69|523.69|529.83|523.83|529.83|523.83|529.69|523.69|0
1621520710000|2021-05-20 14:25:10|529.84|523.84|529.9|523.9|529.9|523.9|529.84|523.84|0
1621520720000|2021-05-20 14:25:20|529.92|523.92|530.01|524.01|530.01|524.01|529.92|523.92|0
1621520730000|2021-05-20 14:25:30|529.98|523.98|529.73|523.73|529.98|523.98|529.72|523.72|0
1621520740000|2021-05-20 14:25:40|529.64|523.64|529.63|523.63|529.64|523.64|529.63|523.63|0
1621520750000|2021-05-20 14:25:50|529.61|523.61|529.8|523.8|529.8|523.8|529.61|523.61|0
1621520760000|2021-05-20 14:26:00|529.93|523.93|529.94|523.94|529.94|523.94|529.93|523.93|0
1621520770000|2021-05-20 14:26:10|529.93|523.93|529.94|523.94|529.94|523.94|529.93|523.93|0
1621520780000|2021-05-20 14:26:20|529.95|523.95|530.21|524.21|530.21|524.21|529.95|523.95|0
1621520790000|2021-05-20 14:26:30|530.2|524.2|530.23|524.23|530.23|524.23|530.17|524.17|0
1621520800000|2021-05-20 14:26:40|530.3|524.3|530.3|524.3|530.3|524.3|530.3|524.3|0
1621520810000|2021-05-20 14:26:50|530.25|524.25|530.22|524.22|530.25|524.25|530.2|524.2|0
1621520820000|2021-05-20 14:27:00|530.2|524.2|529.98|523.98|530.2|524.2|529.98|523.98|0
1621520830000|2021-05-20 14:27:10|529.99|523.99|530.05|524.05|530.06|524.06|529.99|523.99|0
1621520840000|2021-05-20 14:27:20|530.08|524.08|530.15|524.15|530.15|524.15|530.08|524.08|0
1621520850000|2021-05-20 14:27:30|530.14|524.14|530.13|524.13|530.15|524.15|530.13|524.13|0
1621520860000|2021-05-20 14:27:40|530.14|524.14|530.05|524.05|530.14|524.14|530.04|524.04|0
1621520870000|2021-05-20 14:27:50|529.58|523.58|529.5|523.5|529.59|523.59|529.49|523.49|0
1621520880000|2021-05-20 14:28:00|529.51|523.51|529.52|523.52|529.52|523.52|529.5|523.5|0
1621520890000|2021-05-20 14:28:10|529.53|523.53|529.46|523.46|529.57|523.57|529.46|523.46|0
1621520900000|2021-05-20 14:28:20|529.47|523.47|529.5|523.5|529.5|523.5|529.47|523.47|0
1621520910000|2021-05-20 14:28:30|529.52|523.52|529.51|523.51|529.52|523.52|529.51|523.51|0
1621520920000|2021-05-20 14:28:40|529.27|523.27|529.26|523.26|529.27|523.27|529.22|523.22|0
1621520930000|2021-05-20 14:28:50|529.27|523.27|529.25|523.25|529.33|523.33|529.25|523.25|0
1621520940000|2021-05-20 14:29:00|529.24|523.24|529.23|523.23|529.25|523.25|529.21|523.21|0
1621520950000|2021-05-20 14:29:10|529.26|523.26|529.36|523.36|529.36|523.36|529.26|523.26|0
1621520960000|2021-05-20 14:29:20|529.35|523.35|529.35|523.35|529.35|523.35|529.35|523.35|0
1621520970000|2021-05-20 14:29:30|529.36|523.36|529.35|523.35|529.36|523.36|529.35|523.35|0
1621520980000|2021-05-20 14:29:40|529.32|523.32|529.25|523.25|529.32|523.32|529.22|523.22|0
1621520990000|2021-05-20 14:29:50|529.26|523.26|529.22|523.22|529.32|523.32|529.22|523.22|0
1621521000000|2021-05-20 14:30:00|529.21|523.21|529.06|523.06|529.25|523.25|529.02|523.02|0
1621521010000|2021-05-20 14:30:10|529.05|523.05|529.07|523.07|529.07|523.07|529.02|523.02|0
1621521020000|2021-05-20 14:30:20|529.08|523.08|529.16|523.16|529.21|523.21|529.08|523.08|0
1621521030000|2021-05-20 14:30:30|529.15|523.15|529.07|523.07|529.19|523.19|529.07|523.07|0
1621521040000|2021-05-20 14:30:40|529|523|528.97|522.97|529|523|528.97|522.97|0
1621521050000|2021-05-20 14:30:50|528.98|522.98|528.9|522.9|528.99|522.99|528.9|522.9|0
1621521060000|2021-05-20 14:31:00|528.89|522.89|528.63|522.63|528.89|522.89|528.63|522.63|0
1621521070000|2021-05-20 14:31:10|528.66|522.66|528.55|522.55|528.66|522.66|528.37|522.37|0
1621521080000|2021-05-20 14:31:20|528.47|522.47|528.46|522.46|528.47|522.47|528.46|522.46|0
1621521090000|2021-05-20 14:31:30|528.47|522.47|528.3|522.3|528.47|522.47|528.3|522.3|0
1621521100000|2021-05-20 14:31:40|528.29|522.29|528.29|522.29|528.29|522.29|528.29|522.29|0
1621521110000|2021-05-20 14:31:50|528.27|522.27|528.26|522.26|528.27|522.27|528.25|522.25|0
1621521120000|2021-05-20 14:32:00|528.25|522.25|528.52|522.52|528.52|522.52|528.25|522.25|0
1621521130000|2021-05-20 14:32:10|528.32|522.32|528.2|522.2|528.32|522.32|528.2|522.2|0
1621521140000|2021-05-20 14:32:20|528.02|522.02|527.92|521.92|528.02|522.02|527.92|521.92|0
1621521150000|2021-05-20 14:32:30|527.83|521.83|527.38|521.38|527.83|521.83|527.37|521.37|0
1621521160000|2021-05-20 14:32:40|527.39|521.39|527.39|521.39|527.39|521.39|527.39|521.39|0
1621521170000|2021-05-20 14:32:50|527.41|521.41|527.49|521.49|527.49|521.49|527.4|521.4|0
1621521180000|2021-05-20 14:33:00|527.47|521.47|527.4|521.4|527.49|521.49|527.4|521.4|0
1621521190000|2021-05-20 14:33:10|527.21|521.21|527.33|521.33|527.48|521.48|527.21|521.21|0
1621521200000|2021-05-20 14:33:20|527.64|521.64|527.64|521.64|527.64|521.64|527.64|521.64|0
1621521210000|2021-05-20 14:33:30|527.86|521.86|527.85|521.85|527.86|521.86|527.85|521.85|0
1621521220000|2021-05-20 14:33:40|527.88|521.88|527.87|521.87|527.88|521.88|527.87|521.87|0
1621521230000|2021-05-20 14:33:50|527.91|521.91|528.01|522.01|528.01|522.01|527.89|521.89|0
1621521240000|2021-05-20 14:34:00|528.05|522.05|528.28|522.28|528.28|522.28|528.05|522.05|0
1621521250000|2021-05-20 14:34:10|528.3|522.3|528.3|522.3|528.3|522.3|528.29|522.29|0
1621521260000|2021-05-20 14:34:20|528.34|522.34|528.43|522.43|528.43|522.43|528.34|522.34|0
1621521270000|2021-05-20 14:34:30|528.4|522.4|528.39|522.39|528.4|522.4|528.34|522.34|0
1621521280000|2021-05-20 14:34:40|528.37|522.37|528.41|522.41|528.41|522.41|528.3|522.3|0
1621521290000|2021-05-20 14:34:50|528.43|522.43|528.37|522.37|528.43|522.43|528.36|522.36|0
1621521300000|2021-05-20 14:35:00|528.18|522.18|527.95|521.95|528.18|522.18|527.95|521.95|0
1621521310000|2021-05-20 14:35:10|527.87|521.87|527.71|521.71|527.87|521.87|527.71|521.71|0
1621521320000|2021-05-20 14:35:20|527.7|521.7|527.2|521.2|527.7|521.7|527.2|521.2|0
1621521330000|2021-05-20 14:35:30|527.03|521.03|526.68|520.68|527.03|521.03|526.67|520.67|0
1621521340000|2021-05-20 14:35:40|526.58|520.58|526.69|520.69|526.79|520.79|526.58|520.58|0
1621521350000|2021-05-20 14:35:50|526.62|520.62|526.62|520.62|526.63|520.63|526.62|520.62|0
1621521360000|2021-05-20 14:36:00|526.61|520.61|527.01|521.01|527.01|521.01|526.61|520.61|0
1621521370000|2021-05-20 14:36:10|527|521|526.71|520.71|527.01|521.01|526.71|520.71|0
1621521380000|2021-05-20 14:36:20|526.72|520.72|526.74|520.74|526.82|520.82|526.72|520.72|0
1621521390000|2021-05-20 14:36:30|526.73|520.73|526.74|520.74|526.74|520.74|526.73|520.73|0
1621521400000|2021-05-20 14:36:40|526.73|520.73|526.63|520.63|526.73|520.73|526.63|520.63|0
1621521410000|2021-05-20 14:36:50|526.62|520.62|526.64|520.64|526.65|520.65|526.62|520.62|0
1621521420000|2021-05-20 14:37:00|526.74|520.74|526.77|520.77|526.78|520.78|526.74|520.74|0
1621521430000|2021-05-20 14:37:10|526.75|520.75|526.58|520.58|526.76|520.76|526.58|520.58|0
1621521440000|2021-05-20 14:37:20|526.57|520.57|526.37|520.37|526.57|520.57|526.37|520.37|0
1621521450000|2021-05-20 14:37:30|526.28|520.28|526.23|520.23|526.28|520.28|526.23|520.23|0
1621521460000|2021-05-20 14:37:40|526.2|520.2|526.12|520.12|526.2|520.2|526.11|520.11|0
1621521470000|2021-05-20 14:37:50|526.11|520.11|526.15|520.15|526.15|520.15|526.11|520.11|0
1621521480000|2021-05-20 14:38:00|526.14|520.14|526.13|520.13|526.14|520.14|526.13|520.13|0
1621521490000|2021-05-20 14:38:10|526.12|520.12|526.28|520.28|526.29|520.29|526.12|520.12|0
1621521500000|2021-05-20 14:38:20|526.51|520.51|526.5|520.5|526.52|520.52|526.49|520.49|0
1621521510000|2021-05-20 14:38:30|526.56|520.56|526.23|520.23|526.6|520.6|526.22|520.22|0
1621521520000|2021-05-20 14:38:40|526.13|520.13|526.14|520.14|526.14|520.14|526.13|520.13|0
1621521530000|2021-05-20 14:38:50|526.15|520.15|526.06|520.06|526.16|520.16|526.06|520.06|0
1621521540000|2021-05-20 14:39:00|526.05|520.05|525.84|519.84|526.05|520.05|525.84|519.84|0
1621521550000|2021-05-20 14:39:10|525.83|519.83|526.02|520.02|526.02|520.02|525.76|519.76|0
1621521560000|2021-05-20 14:39:20|526.03|520.03|525.93|519.93|526.03|520.03|525.92|519.92|0
1621521570000|2021-05-20 14:39:30|525.79|519.79|525.69|519.69|525.79|519.79|525.69|519.69|0
1621521580000|2021-05-20 14:39:40|525.75|519.75|525.66|519.66|525.75|519.75|525.66|519.66|0
1621521590000|2021-05-20 14:39:50|525.52|519.52|525.43|519.43|525.53|519.53|525.43|519.43|0
1621521600000|2021-05-20 14:40:00|525.44|519.44|525.38|519.38|525.44|519.44|525.37|519.37|0
1621521610000|2021-05-20 14:40:10|525.44|519.44|525.87|519.87|525.87|519.87|525.44|519.44|0
1621521620000|2021-05-20 14:40:20|525.94|519.94|526.09|520.09|526.09|520.09|525.94|519.94|0
1621521630000|2021-05-20 14:40:30|526.06|520.06|526.03|520.03|526.06|520.06|526.03|520.03|0
1621521640000|2021-05-20 14:40:40|526|520|526.03|520.03|526.03|520.03|525.97|519.97|0
1621521650000|2021-05-20 14:40:50|526.02|520.02|526.09|520.09|526.09|520.09|525.99|519.99|0
1621521660000|2021-05-20 14:41:00|526.08|520.08|526.17|520.17|526.21|520.21|526.08|520.08|0
1621521670000|2021-05-20 14:41:10|526.2|520.2|526.51|520.51|526.51|520.51|526.2|520.2|0
1621521680000|2021-05-20 14:41:20|526.72|520.72|527.21|521.21|527.21|521.21|526.71|520.71|0
1621521690000|2021-05-20 14:41:30|527.12|521.12|527.07|521.07|527.18|521.18|527.06|521.06|0
1621521700000|2021-05-20 14:41:40|527.08|521.08|527.11|521.11|527.11|521.11|527.08|521.08|0
1621521710000|2021-05-20 14:41:50|527.05|521.05|527.15|521.15|527.15|521.15|527.05|521.05|0
1621521720000|2021-05-20 14:42:00|527.14|521.14|527.14|521.14|527.14|521.14|527.14|521.14|0
1621521730000|2021-05-20 14:42:10|527.12|521.12|527.11|521.11|527.12|521.12|527.11|521.11|0
1621521740000|2021-05-20 14:42:20|527.12|521.12|526.93|520.93|527.12|521.12|526.93|520.93|0
1621521750000|2021-05-20 14:42:30|526.94|520.94|526.78|520.78|526.94|520.94|526.78|520.78|0
1621521760000|2021-05-20 14:42:40|526.71|520.71|526.69|520.69|526.71|520.71|526.69|520.69|0
1621521770000|2021-05-20 14:42:50|526.7|520.7|526.53|520.53|526.7|520.7|526.53|520.53|0
1621521780000|2021-05-20 14:43:00|526.54|520.54|526.54|520.54|526.54|520.54|526.54|520.54|0
1621521790000|2021-05-20 14:43:10|526.53|520.53|526.44|520.44|526.54|520.54|526.44|520.44|0
1621521800000|2021-05-20 14:43:20|526.45|520.45|526.56|520.56|526.56|520.56|526.45|520.45|0
1621521810000|2021-05-20 14:43:30|526.55|520.55|526.56|520.56|526.56|520.56|526.55|520.55|0
1621521820000|2021-05-20 14:43:40|526.72|520.72|526.87|520.87|526.88|520.88|526.72|520.72|0
1621521830000|2021-05-20 14:43:50|526.86|520.86|526.86|520.86|526.9|520.9|526.85|520.85|0
1621521840000|2021-05-20 14:44:00|526.82|520.82|526.91|520.91|526.92|520.92|526.82|520.82|0
1621521850000|2021-05-20 14:44:10|526.93|520.93|526.97|520.97|526.98|520.98|526.93|520.93|0
1621521860000|2021-05-20 14:44:20|526.96|520.96|527.04|521.04|527.06|521.06|526.96|520.96|0
1621521870000|2021-05-20 14:44:30|527.03|521.03|527.03|521.03|527.04|521.04|527.03|521.03|0
1621521880000|2021-05-20 14:44:40|527.04|521.04|527.32|521.32|527.32|521.32|527.04|521.04|0
1621521890000|2021-05-20 14:44:50|527.33|521.33|527.3|521.3|527.33|521.33|527.3|521.3|0
1621521900000|2021-05-20 14:45:00|527.31|521.31|527.32|521.32|527.34|521.34|527.31|521.31|0
1621521910000|2021-05-20 14:45:10|527.33|521.33|527.45|521.45|527.45|521.45|527.32|521.32|0
1621521920000|2021-05-20 14:45:20|527.44|521.44|527.46|521.46|527.46|521.46|527.44|521.44|0
1621521930000|2021-05-20 14:45:30|527.49|521.49|527.45|521.45|527.49|521.49|527.45|521.45|0
1621521940000|2021-05-20 14:45:40|527.46|521.46|527.66|521.66|527.66|521.66|527.45|521.45|0
1621521950000|2021-05-20 14:45:50|527.64|521.64|527.67|521.67|527.67|521.67|527.64|521.64|0
1621521960000|2021-05-20 14:46:00|527.66|521.66|527.66|521.66|527.67|521.67|527.66|521.66|0
1621521970000|2021-05-20 14:46:10|527.67|521.67|527.67|521.67|527.67|521.67|527.67|521.67|0
1621521980000|2021-05-20 14:46:20|527.74|521.74|527.74|521.74|527.75|521.75|527.73|521.73|0
1621521990000|2021-05-20 14:46:30|527.75|521.75|527.76|521.76|527.76|521.76|527.75|521.75|0
1621522000000|2021-05-20 14:46:40|527.74|521.74|527.62|521.62|527.74|521.74|527.62|521.62|0
1621522010000|2021-05-20 14:46:50|527.63|521.63|527.58|521.58|527.63|521.63|527.58|521.58|0
1621522020000|2021-05-20 14:47:00|527.49|521.49|527.42|521.42|527.5|521.5|527.42|521.42|0
1621522030000|2021-05-20 14:47:10|527.36|521.36|527.4|521.4|527.42|521.42|527.36|521.36|0
1621522040000|2021-05-20 14:47:20|527.39|521.39|527.35|521.35|527.42|521.42|527.34|521.34|0
1621522050000|2021-05-20 14:47:30|527.34|521.34|526.68|520.68|527.34|521.34|526.68|520.68|0
1621522060000|2021-05-20 14:47:40|526.67|520.67|526.79|520.79|526.8|520.8|526.64|520.64|0
1621522080000|2021-05-20 14:48:00|526.78|520.78|526.77|520.77|526.78|520.78|526.76|520.76|0
1621522090000|2021-05-20 14:48:10|526.84|520.84|526.81|520.81|526.84|520.84|526.81|520.81|0
1621522100000|2021-05-20 14:48:20|526.82|520.82|526.86|520.86|526.87|520.87|526.82|520.82|0
1621522110000|2021-05-20 14:48:30|526.88|520.88|526.85|520.85|526.89|520.89|526.85|520.85|0
1621522120000|2021-05-20 14:48:40|526.86|520.86|526.77|520.77|526.86|520.86|526.76|520.76|0
1621522130000|2021-05-20 14:48:50|526.78|520.78|526.78|520.78|526.79|520.79|526.78|520.78|0
1621522140000|2021-05-20 14:49:00|526.79|520.79|526.75|520.75|526.81|520.81|526.75|520.75|0
1621522150000|2021-05-20 14:49:10|526.74|520.74|526.75|520.75|526.78|520.78|526.74|520.74|0
1621522160000|2021-05-20 14:49:20|526.74|520.74|526.71|520.71|526.75|520.75|526.71|520.71|0
1621522170000|2021-05-20 14:49:30|526.72|520.72|526.56|520.56|526.72|520.72|526.56|520.56|0
1621522180000|2021-05-20 14:49:40|526.57|520.57|526.64|520.64|526.65|520.65|526.57|520.57|0
1621522190000|2021-05-20 14:49:50|526.65|520.65|526.73|520.73|526.82|520.82|526.65|520.65|0
1621522200000|2021-05-20 14:50:00|526.7|520.7|526.65|520.65|526.71|520.71|526.65|520.65|0
1621522210000|2021-05-20 14:50:10|526.66|520.66|526.52|520.52|526.66|520.66|526.52|520.52|0
1621522220000|2021-05-20 14:50:20|526.53|520.53|526.36|520.36|526.53|520.53|526.36|520.36|0
1621522230000|2021-05-20 14:50:30|526.28|520.28|526.28|520.28|526.29|520.29|526.28|520.28|0
1621522240000|2021-05-20 14:50:40|526.3|520.3|526.2|520.2|526.3|520.3|526.19|520.19|0
1621522250000|2021-05-20 14:50:50|526.21|520.21|526.44|520.44|526.45|520.45|526.21|520.21|0
1621522260000|2021-05-20 14:51:00|526.46|520.46|526.45|520.45|526.46|520.46|526.45|520.45|0
1621522270000|2021-05-20 14:51:10|526.46|520.46|526.46|520.46|526.47|520.47|526.45|520.45|0
1621522280000|2021-05-20 14:51:20|526.44|520.44|526.42|520.42|526.44|520.44|526.42|520.42|0
1621522290000|2021-05-20 14:51:30|526.44|520.44|526.46|520.46|526.51|520.51|526.44|520.44|0
1621522300000|2021-05-20 14:51:40|526.47|520.47|526.22|520.22|526.47|520.47|526.21|520.21|0
1621522310000|2021-05-20 14:51:50|526.24|520.24|526.28|520.28|526.28|520.28|526.24|520.24|0
1621522320000|2021-05-20 14:52:00|526.21|520.21|526.14|520.14|526.22|520.22|526.14|520.14|0
1621522330000|2021-05-20 14:52:10|526.15|520.15|526.02|520.02|526.17|520.17|526.02|520.02|0
1621522340000|2021-05-20 14:52:20|526|520|525.99|519.99|526|520|525.99|519.99|0
1621522350000|2021-05-20 14:52:30|526|520|525.98|519.98|526|520|525.98|519.98|0
1621522360000|2021-05-20 14:52:40|525.95|519.95|525.67|519.67|525.95|519.95|525.67|519.67|0
1621522370000|2021-05-20 14:52:50|525.87|519.87|525.87|519.87|525.87|519.87|525.87|519.87|0
1621522380000|2021-05-20 14:53:00|525.88|519.88|525.79|519.79|525.88|519.88|525.79|519.79|0
1621522390000|2021-05-20 14:53:10|525.8|519.8|525.8|519.8|525.8|519.8|525.79|519.79|0
1621522400000|2021-05-20 14:53:20|525.83|519.83|525.89|519.89|525.89|519.89|525.83|519.83|0
1621522410000|2021-05-20 14:53:30|525.9|519.9|525.86|519.86|525.93|519.93|525.86|519.86|0
1621522420000|2021-05-20 14:53:40|525.87|519.87|525.83|519.83|525.88|519.88|525.83|519.83|0
1621522430000|2021-05-20 14:53:50|525.82|519.82|525.82|519.82|525.83|519.83|525.82|519.82|0
1621522440000|2021-05-20 14:54:00|525.8|519.8|525.81|519.81|525.81|519.81|525.8|519.8|0
1621522450000|2021-05-20 14:54:10|525.82|519.82|525.78|519.78|525.82|519.82|525.78|519.78|0
1621522460000|2021-05-20 14:54:20|525.77|519.77|525.62|519.62|525.77|519.77|525.62|519.62|0
1621522470000|2021-05-20 14:54:30|525.61|519.61|525.63|519.63|525.63|519.63|525.61|519.61|0
1621522480000|2021-05-20 14:54:40|525.53|519.53|525.6|519.6|525.6|519.6|525.53|519.53|0
1621522490000|2021-05-20 14:54:50|525.61|519.61|525.71|519.71|525.73|519.73|525.61|519.61|0
1621522500000|2021-05-20 14:55:00|525.7|519.7|525.72|519.72|525.72|519.72|525.7|519.7|0
1621522510000|2021-05-20 14:55:10|525.94|519.94|525.99|519.99|525.99|519.99|525.94|519.94|0
1621522520000|2021-05-20 14:55:20|525.94|519.94|526.1|520.1|526.1|520.1|525.94|519.94|0
1621522530000|2021-05-20 14:55:30|526.14|520.14|526.18|520.18|526.18|520.18|526.14|520.14|0
1621522540000|2021-05-20 14:55:40|526.21|520.21|526.2|520.2|526.21|520.21|526.2|520.2|0
1621522550000|2021-05-20 14:55:50|526.19|520.19|526.37|520.37|526.37|520.37|526.19|520.19|0
1621522560000|2021-05-20 14:56:00|526.51|520.51|526.47|520.47|526.51|520.51|526.47|520.47|0
1621522570000|2021-05-20 14:56:10|526.42|520.42|526.42|520.42|526.51|520.51|526.42|520.42|0
1621522580000|2021-05-20 14:56:20|526.33|520.33|526.33|520.33|526.33|520.33|526.33|520.33|0
1621522590000|2021-05-20 14:56:30|526.15|520.15|526.09|520.09|526.15|520.15|526.08|520.08|0
1621522600000|2021-05-20 14:56:40|526.04|520.04|526.04|520.04|526.04|520.04|526.04|520.04|0
1621522610000|2021-05-20 14:56:50|526.03|520.03|525.93|519.93|526.03|520.03|525.9|519.9|0
1621522620000|2021-05-20 14:57:00|525.92|519.92|525.9|519.9|525.94|519.94|525.9|519.9|0
1621522630000|2021-05-20 14:57:10|525.91|519.91|525.96|519.96|525.97|519.97|525.9|519.9|0
1621522640000|2021-05-20 14:57:20|525.97|519.97|526.08|520.08|526.08|520.08|525.95|519.95|0
1621522650000|2021-05-20 14:57:30|526.17|520.17|526.45|520.45|526.45|520.45|526.17|520.17|0
1621522660000|2021-05-20 14:57:40|526.58|520.58|526.6|520.6|526.61|520.61|526.55|520.55|0
1621522670000|2021-05-20 14:57:50|526.59|520.59|526.59|520.59|526.59|520.59|526.59|520.59|0
1621522680000|2021-05-20 14:58:00|526.62|520.62|526.76|520.76|526.76|520.76|526.62|520.62|0
1621522690000|2021-05-20 14:58:10|526.77|520.77|526.78|520.78|526.8|520.8|526.77|520.77|0
1621522700000|2021-05-20 14:58:20|526.77|520.77|526.93|520.93|526.93|520.93|526.75|520.75|0
1621522710000|2021-05-20 14:58:30|526.92|520.92|526.95|520.95|526.95|520.95|526.92|520.92|0
1621522720000|2021-05-20 14:58:40|526.93|520.93|526.92|520.92|526.93|520.93|526.92|520.92|0
1621522730000|2021-05-20 14:58:50|526.9|520.9|526.89|520.89|526.9|520.9|526.89|520.89|0
1621522740000|2021-05-20 14:59:00|526.9|520.9|526.88|520.88|526.91|520.91|526.88|520.88|0
1621522750000|2021-05-20 14:59:10|526.89|520.89|527|521|527|521|526.89|520.89|0
1621522760000|2021-05-20 14:59:20|527.01|521.01|526.92|520.92|527.01|521.01|526.92|520.92|0
1621522770000|2021-05-20 14:59:30|526.91|520.91|526.9|520.9|526.99|520.99|526.9|520.9|0
1621522780000|2021-05-20 14:59:40|526.91|520.91|526.9|520.9|526.91|520.91|526.89|520.89|0
1621522790000|2021-05-20 14:59:50|526.89|520.89|526.87|520.87|526.9|520.9|526.87|520.87|0
1621522800000|2021-05-20 15:00:00|526.88|520.88|527.14|521.14|527.14|521.14|526.88|520.88|0
1621522810000|2021-05-20 15:00:10|527.16|521.16|527.15|521.15|527.16|521.16|527.15|521.15|0
1621522820000|2021-05-20 15:00:20|527.22|521.22|527.22|521.22|527.22|521.22|527.22|521.22|0
1621522830000|2021-05-20 15:00:30|527.23|521.23|527.28|521.28|527.28|521.28|527.23|521.23|0
1621522840000|2021-05-20 15:00:40|527.31|521.31|527.33|521.33|527.33|521.33|527.31|521.31|0
1621522850000|2021-05-20 15:00:50|527.35|521.35|527.37|521.37|527.37|521.37|527.35|521.35|0
1621522860000|2021-05-20 15:01:00|527.39|521.39|527.57|521.57|527.57|521.57|527.39|521.39|0
1621522870000|2021-05-20 15:01:10|527.56|521.56|527.96|521.96|528|522|527.56|521.56|0
1621522880000|2021-05-20 15:01:20|528.02|522.02|528.09|522.09|528.09|522.09|528.02|522.02|0
1621522890000|2021-05-20 15:01:30|528.11|522.11|528.09|522.09|528.14|522.14|528.09|522.09|0
1621522900000|2021-05-20 15:01:40|528.1|522.1|528.1|522.1|528.1|522.1|528.09|522.09|0
1621522910000|2021-05-20 15:01:50|528.08|522.08|528.11|522.11|528.11|522.11|528.08|522.08|0
1621522920000|2021-05-20 15:02:00|528.1|522.1|528.04|522.04|528.1|522.1|528.03|522.03|0
1621522930000|2021-05-20 15:02:10|528.03|522.03|527.85|521.85|528.04|522.04|527.85|521.85|0
1621522940000|2021-05-20 15:02:20|527.95|521.95|527.91|521.91|527.95|521.95|527.91|521.91|0
1621522950000|2021-05-20 15:02:30|527.9|521.9|527.91|521.91|527.91|521.91|527.89|521.89|0
1621522960000|2021-05-20 15:02:40|528.1|522.1|528.18|522.18|528.18|522.18|528.1|522.1|0
1621522970000|2021-05-20 15:02:50|528.2|522.2|528.38|522.38|528.38|522.38|528.2|522.2|0
1621522980000|2021-05-20 15:03:00|528.37|522.37|528.6|522.6|528.6|522.6|528.37|522.37|0
1621522990000|2021-05-20 15:03:10|528.62|522.62|528.78|522.78|528.78|522.78|528.62|522.62|0
1621523000000|2021-05-20 15:03:20|528.79|522.79|528.77|522.77|528.79|522.79|528.77|522.77|0
1621523010000|2021-05-20 15:03:30|528.75|522.75|528.76|522.76|528.76|522.76|528.75|522.75|0
1621523020000|2021-05-20 15:03:40|528.86|522.86|528.74|522.74|528.86|522.86|528.74|522.74|0
1621523030000|2021-05-20 15:03:50|528.78|522.78|528.79|522.79|528.79|522.79|528.78|522.78|0
1621523040000|2021-05-20 15:04:00|528.82|522.82|528.7|522.7|528.82|522.82|528.7|522.7|0
1621523050000|2021-05-20 15:04:10|528.69|522.69|528.69|522.69|528.7|522.7|528.69|522.69|0
1621523060000|2021-05-20 15:04:20|528.72|522.72|528.58|522.58|528.72|522.72|528.57|522.57|0
1621523070000|2021-05-20 15:04:30|528.67|522.67|528.68|522.68|528.68|522.68|528.67|522.67|0
1621523090000|2021-05-20 15:04:50|528.69|522.69|528.74|522.74|528.75|522.75|528.69|522.69|0
1621523100000|2021-05-20 15:05:00|528.68|522.68|528.72|522.72|528.72|522.72|528.67|522.67|0
1621523110000|2021-05-20 15:05:10|528.64|522.64|528.64|522.64|528.69|522.69|528.64|522.64|0
1621523120000|2021-05-20 15:05:20|528.67|522.67|528.58|522.58|528.68|522.68|528.58|522.58|0
1621523130000|2021-05-20 15:05:30|528.57|522.57|528.41|522.41|528.57|522.57|528.41|522.41|0
1621523140000|2021-05-20 15:05:40|528.42|522.42|528.42|522.42|528.42|522.42|528.42|522.42|0
1621523150000|2021-05-20 15:05:50|528.43|522.43|528.48|522.48|528.48|522.48|528.42|522.42|0
1621523160000|2021-05-20 15:06:00|528.29|522.29|528.43|522.43|528.45|522.45|528.25|522.25|0
1621523170000|2021-05-20 15:06:10|528.42|522.42|528.32|522.32|528.42|522.42|528.32|522.32|0
1621523180000|2021-05-20 15:06:20|528.34|522.34|528.34|522.34|528.34|522.34|528.34|522.34|0
1621523190000|2021-05-20 15:06:30|528.27|522.27|528.2|522.2|528.27|522.27|528.2|522.2|0
1621523200000|2021-05-20 15:06:40|528.19|522.19|528.02|522.02|528.19|522.19|528.02|522.02|0
1621523210000|2021-05-20 15:06:50|528.01|522.01|527.89|521.89|528.01|522.01|527.89|521.89|0
1621523220000|2021-05-20 15:07:00|527.73|521.73|527.75|521.75|527.76|521.76|527.72|521.72|0
1621523230000|2021-05-20 15:07:10|527.76|521.76|527.84|521.84|527.84|521.84|527.73|521.73|0
1621523240000|2021-05-20 15:07:20|527.75|521.75|527.74|521.74|527.76|521.76|527.74|521.74|0
1621523250000|2021-05-20 15:07:30|527.73|521.73|527.67|521.67|527.73|521.73|527.67|521.67|0
1621523260000|2021-05-20 15:07:40|527.66|521.66|527.73|521.73|527.74|521.74|527.66|521.66|0
1621523270000|2021-05-20 15:07:50|527.71|521.71|527.72|521.72|527.72|521.72|527.71|521.71|0
1621523280000|2021-05-20 15:08:00|527.73|521.73|527.65|521.65|527.75|521.75|527.65|521.65|0
1621523290000|2021-05-20 15:08:10|527.62|521.62|527.37|521.37|527.63|521.63|527.37|521.37|0
1621523300000|2021-05-20 15:08:20|527.38|521.38|527.31|521.31|527.41|521.41|527.31|521.31|0
1621523310000|2021-05-20 15:08:30|527.32|521.32|527.33|521.33|527.34|521.34|527.27|521.27|0
1621523320000|2021-05-20 15:08:40|527.32|521.32|527.33|521.33|527.33|521.33|527.26|521.26|0
1621523330000|2021-05-20 15:08:50|527.34|521.34|527.35|521.35|527.35|521.35|527.33|521.33|0
1621523340000|2021-05-20 15:09:00|527.34|521.34|527.35|521.35|527.37|521.37|527.34|521.34|0
1621523350000|2021-05-20 15:09:10|527.26|521.26|527.28|521.28|527.29|521.29|527.26|521.26|0
1621523360000|2021-05-20 15:09:20|527.29|521.29|527.31|521.31|527.32|521.32|527.29|521.29|0
1621523370000|2021-05-20 15:09:30|527.3|521.3|527.33|521.33|527.33|521.33|527.3|521.3|0
1621523380000|2021-05-20 15:09:40|527.41|521.41|527.41|521.41|527.41|521.41|527.41|521.41|0
1621523390000|2021-05-20 15:09:50|527.4|521.4|527.33|521.33|527.43|521.43|527.33|521.33|0
1621523400000|2021-05-20 15:10:00|527.34|521.34|527.52|521.52|527.52|521.52|527.33|521.33|0
1621523410000|2021-05-20 15:10:10|527.51|521.51|527.45|521.45|527.52|521.52|527.44|521.44|0
1621523420000|2021-05-20 15:10:20|527.46|521.46|527.43|521.43|527.47|521.47|527.43|521.43|0
1621523430000|2021-05-20 15:10:30|527.06|521.06|527.08|521.08|527.08|521.08|527.02|521.02|0
1621523440000|2021-05-20 15:10:40|527.07|521.07|526.87|520.87|527.07|521.07|526.85|520.85|0
1621523450000|2021-05-20 15:10:50|526.88|520.88|526.74|520.74|526.88|520.88|526.74|520.74|0
1621523460000|2021-05-20 15:11:00|526.65|520.65|526.64|520.64|526.66|520.66|526.64|520.64|0
1621523470000|2021-05-20 15:11:10|526.71|520.71|526.8|520.8|526.8|520.8|526.7|520.7|0
1621523480000|2021-05-20 15:11:20|526.88|520.88|526.84|520.84|526.92|520.92|526.81|520.81|0
1621523490000|2021-05-20 15:11:30|526.9|520.9|526.77|520.77|526.9|520.9|526.77|520.77|0
1621523500000|2021-05-20 15:11:40|526.78|520.78|526.85|520.85|526.85|520.85|526.78|520.78|0
1621523510000|2021-05-20 15:11:50|526.86|520.86|526.85|520.85|526.86|520.86|526.85|520.85|0
1621523520000|2021-05-20 15:12:00|526.86|520.86|527.07|521.07|527.15|521.15|526.86|520.86|0
1621523530000|2021-05-20 15:12:10|527.09|521.09|527.18|521.18|527.2|521.2|527.09|521.09|0
1621523540000|2021-05-20 15:12:20|527.22|521.22|527.24|521.24|527.24|521.24|527.22|521.22|0
1621523550000|2021-05-20 15:12:30|527.33|521.33|527.48|521.48|527.48|521.48|527.33|521.33|0
1621523560000|2021-05-20 15:12:40|527.7|521.7|527.69|521.69|527.7|521.7|527.69|521.69|0
1621523570000|2021-05-20 15:12:50|527.76|521.76|527.97|521.97|527.97|521.97|527.76|521.76|0
1621523580000|2021-05-20 15:13:00|528.05|522.05|528.05|522.05|528.05|522.05|528.04|522.04|0
1621523590000|2021-05-20 15:13:10|528.07|522.07|528.07|522.07|528.07|522.07|528.07|522.07|0
1621523600000|2021-05-20 15:13:20|528.1|522.1|528.11|522.11|528.11|522.11|528.1|522.1|0
1621523610000|2021-05-20 15:13:30|528.1|522.1|528.09|522.09|528.1|522.1|528.09|522.09|0
1621523620000|2021-05-20 15:13:40|528.22|522.22|528.31|522.31|528.31|522.31|528.22|522.22|0
1621523630000|2021-05-20 15:13:50|528.34|522.34|528.33|522.33|528.34|522.34|528.32|522.32|0
1621523640000|2021-05-20 15:14:00|528.42|522.42|528.57|522.57|528.58|522.58|528.42|522.42|0
1621523650000|2021-05-20 15:14:10|528.55|522.55|528.55|522.55|528.55|522.55|528.55|522.55|0
1621523660000|2021-05-20 15:14:20|528.54|522.54|528.63|522.63|528.63|522.63|528.53|522.53|0
1621523670000|2021-05-20 15:14:30|528.62|522.62|528.64|522.64|528.65|522.65|528.62|522.62|0
1621523680000|2021-05-20 15:14:40|528.63|522.63|528.25|522.25|528.63|522.63|528.25|522.25|0
1621523690000|2021-05-20 15:14:50|528.35|522.35|528.25|522.25|528.35|522.35|528.25|522.25|0
1621523700000|2021-05-20 15:15:00|528.24|522.24|528.25|522.25|528.26|522.26|528.24|522.24|0
1621523710000|2021-05-20 15:15:10|528.26|522.26|528.26|522.26|528.27|522.27|528.26|522.26|0
1621523720000|2021-05-20 15:15:20|528.27|522.27|528.3|522.3|528.3|522.3|528.27|522.27|0
1621523730000|2021-05-20 15:15:30|528.31|522.31|528.31|522.31|528.32|522.32|528.31|522.31|0
1621523740000|2021-05-20 15:15:40|528.08|522.08|528.07|522.07|528.08|522.08|528.07|522.07|0
1621523750000|2021-05-20 15:15:50|528.08|522.08|528.07|522.07|528.08|522.08|528.07|522.07|0
1621523760000|2021-05-20 15:16:00|528.05|522.05|528.05|522.05|528.05|522.05|528.05|522.05|0
1621523770000|2021-05-20 15:16:10|528.06|522.06|528.09|522.09|528.09|522.09|528.06|522.06|0
1621523780000|2021-05-20 15:16:20|528.08|522.08|528.05|522.05|528.08|522.08|528.05|522.05|0
1621523790000|2021-05-20 15:16:30|528.02|522.02|528.02|522.02|528.02|522.02|528.02|522.02|0
1621523800000|2021-05-20 15:16:40|528.11|522.11|528.14|522.14|528.15|522.15|528.11|522.11|0
1621523810000|2021-05-20 15:16:50|528.13|522.13|528.19|522.19|528.2|522.2|528.12|522.12|0
1621523820000|2021-05-20 15:17:00|528.26|522.26|528.25|522.25|528.26|522.26|528.25|522.25|0
1621523830000|2021-05-20 15:17:10|528.27|522.27|528.26|522.26|528.27|522.27|528.25|522.25|0
1621523840000|2021-05-20 15:17:20|528.27|522.27|528.23|522.23|528.29|522.29|528.23|522.23|0
1621523850000|2021-05-20 15:17:30|528.24|522.24|528.24|522.24|528.25|522.25|528.24|522.24|0
1621523860000|2021-05-20 15:17:40|528.23|522.23|528.24|522.24|528.24|522.24|528.23|522.23|0
1621523870000|2021-05-20 15:17:50|528.23|522.23|528.19|522.19|528.23|522.23|528.19|522.19|0
1621523880000|2021-05-20 15:18:00|528.09|522.09|528.33|522.33|528.34|522.34|528.09|522.09|0
1621523890000|2021-05-20 15:18:10|528.34|522.34|528.43|522.43|528.43|522.43|528.33|522.33|0
1621523900000|2021-05-20 15:18:20|528.34|522.34|528.28|522.28|528.34|522.34|528.28|522.28|0
1621523910000|2021-05-20 15:18:30|528.3|522.3|528.2|522.2|528.32|522.32|528.2|522.2|0
1621523920000|2021-05-20 15:18:40|528.1|522.1|528.11|522.11|528.12|522.12|528.1|522.1|0
1621523930000|2021-05-20 15:18:50|528.1|522.1|528.1|522.1|528.1|522.1|528.1|522.1|0
1621523940000|2021-05-20 15:19:00|528.09|522.09|528.14|522.14|528.14|522.14|528.08|522.08|0
1621523950000|2021-05-20 15:19:10|528.13|522.13|528.13|522.13|528.14|522.14|528.13|522.13|0
1621523960000|2021-05-20 15:19:20|528.15|522.15|528.13|522.13|528.15|522.15|528.13|522.13|0
1621523970000|2021-05-20 15:19:30|528.16|522.16|527.88|521.88|528.16|522.16|527.86|521.86|0
1621523980000|2021-05-20 15:19:40|527.87|521.87|527.84|521.84|527.88|521.88|527.84|521.84|0
1621523990000|2021-05-20 15:19:50|527.83|521.83|527.89|521.89|527.89|521.89|527.79|521.79|0
1621524010000|2021-05-20 15:20:10|527.9|521.9|527.98|521.98|527.98|521.98|527.89|521.89|0
1621524020000|2021-05-20 15:20:20|527.97|521.97|527.98|521.98|527.98|521.98|527.97|521.97|0
1621524030000|2021-05-20 15:20:30|527.79|521.79|527.7|521.7|527.79|521.79|527.7|521.7|0
1621524040000|2021-05-20 15:20:40|527.79|521.79|527.79|521.79|527.8|521.8|527.79|521.79|0
1621524050000|2021-05-20 15:20:50|527.72|521.72|527.7|521.7|527.73|521.73|527.7|521.7|0
1621524060000|2021-05-20 15:21:00|527.61|521.61|527.64|521.64|527.64|521.64|527.61|521.61|0
1621524070000|2021-05-20 15:21:10|527.55|521.55|527.58|521.58|527.58|521.58|527.55|521.55|0
1621524080000|2021-05-20 15:21:20|527.56|521.56|527.57|521.57|527.57|521.57|527.52|521.52|0
1621524090000|2021-05-20 15:21:30|527.56|521.56|527.53|521.53|527.56|521.56|527.53|521.53|0
1621524100000|2021-05-20 15:21:40|527.52|521.52|527.52|521.52|527.53|521.53|527.52|521.52|0
1621524110000|2021-05-20 15:21:50|527.53|521.53|527.53|521.53|527.53|521.53|527.52|521.52|0
1621524120000|2021-05-20 15:22:00|527.43|521.43|527.25|521.25|527.43|521.43|527.25|521.25|0
1621524130000|2021-05-20 15:22:10|527.23|521.23|527.32|521.32|527.32|521.32|527.23|521.23|0
1621524140000|2021-05-20 15:22:20|527.34|521.34|527.5|521.5|527.5|521.5|527.34|521.34|0
1621524150000|2021-05-20 15:22:30|527.49|521.49|527.48|521.48|527.49|521.49|527.48|521.48|0
1621524160000|2021-05-20 15:22:40|527.49|521.49|527.48|521.48|527.49|521.49|527.48|521.48|0
1621524170000|2021-05-20 15:22:50|527.47|521.47|527.43|521.43|527.48|521.48|527.43|521.43|0
1621524180000|2021-05-20 15:23:00|527.44|521.44|527.44|521.44|527.44|521.44|527.42|521.42|0
1621524190000|2021-05-20 15:23:10|527.45|521.45|527.65|521.65|527.65|521.65|527.45|521.45|0
1621524200000|2021-05-20 15:23:20|527.64|521.64|527.63|521.63|527.64|521.64|527.63|521.63|0
1621524210000|2021-05-20 15:23:30|527.66|521.66|527.74|521.74|527.74|521.74|527.66|521.66|0
1621524220000|2021-05-20 15:23:40|527.8|521.8|527.8|521.8|527.81|521.81|527.8|521.8|0
1621524230000|2021-05-20 15:23:50|527.81|521.81|527.77|521.77|527.81|521.81|527.77|521.77|0
1621524240000|2021-05-20 15:24:00|527.78|521.78|527.79|521.79|527.79|521.79|527.78|521.78|0
1621524260000|2021-05-20 15:24:20|527.7|521.7|527.64|521.64|527.7|521.7|527.64|521.64|0
1621524270000|2021-05-20 15:24:30|527.65|521.65|527.66|521.66|527.66|521.66|527.65|521.65|0
1621524280000|2021-05-20 15:24:40|527.75|521.75|527.75|521.75|527.75|521.75|527.75|521.75|0
1621524290000|2021-05-20 15:24:50|527.74|521.74|527.74|521.74|527.75|521.75|527.71|521.71|0
1621524300000|2021-05-20 15:25:00|527.75|521.75|527.67|521.67|527.75|521.75|527.67|521.67|0
1621524310000|2021-05-20 15:25:10|527.66|521.66|527.66|521.66|527.66|521.66|527.6|521.6|0
1621524320000|2021-05-20 15:25:20|527.6|521.6|527.82|521.82|527.82|521.82|527.6|521.6|0
1621524330000|2021-05-20 15:25:30|527.81|521.81|527.81|521.81|527.81|521.81|527.81|521.81|0
1621524340000|2021-05-20 15:25:40|527.82|521.82|527.83|521.83|527.83|521.83|527.82|521.82|0
1621524350000|2021-05-20 15:25:50|527.84|521.84|527.92|521.92|527.92|521.92|527.83|521.83|0
1621524360000|2021-05-20 15:26:00|527.95|521.95|527.98|521.98|528.02|522.02|527.95|521.95|0
1621524370000|2021-05-20 15:26:10|528.08|522.08|528.08|522.08|528.09|522.09|528.08|522.08|0
1621524380000|2021-05-20 15:26:20|528.09|522.09|528.09|522.09|528.09|522.09|528.09|522.09|0
1621524390000|2021-05-20 15:26:30|527.91|521.91|527.9|521.9|527.91|521.91|527.9|521.9|0
1621524400000|2021-05-20 15:26:40|527.91|521.91|527.91|521.91|527.91|521.91|527.9|521.9|0
1621524410000|2021-05-20 15:26:50|527.92|521.92|527.92|521.92|527.92|521.92|527.92|521.92|0
1621524420000|2021-05-20 15:27:00|527.85|521.85|527.73|521.73|527.85|521.85|527.7|521.7|0
1621524430000|2021-05-20 15:27:10|527.64|521.64|527.64|521.64|527.64|521.64|527.64|521.64|0
1621524440000|2021-05-20 15:27:20|527.66|521.66|527.65|521.65|527.66|521.66|527.64|521.64|0
1621524450000|2021-05-20 15:27:30|527.66|521.66|527.79|521.79|527.8|521.8|527.66|521.66|0
1621524460000|2021-05-20 15:27:40|527.8|521.8|527.77|521.77|527.8|521.8|527.77|521.77|0
1621524470000|2021-05-20 15:27:50|527.79|521.79|527.79|521.79|527.79|521.79|527.79|521.79|0
1621524480000|2021-05-20 15:28:00|527.78|521.78|527.82|521.82|527.83|521.83|527.78|521.78|0
1621524490000|2021-05-20 15:28:10|527.8|521.8|527.86|521.86|527.86|521.86|527.77|521.77|0
1621524500000|2021-05-20 15:28:20|527.88|521.88|527.85|521.85|527.88|521.88|527.85|521.85|0
1621524510000|2021-05-20 15:28:30|527.84|521.84|527.91|521.91|527.96|521.96|527.84|521.84|0
1621524520000|2021-05-20 15:28:40|527.92|521.92|527.93|521.93|527.93|521.93|527.83|521.83|0
1621524530000|2021-05-20 15:28:50|527.92|521.92|527.87|521.87|527.92|521.92|527.81|521.81|0
1621524540000|2021-05-20 15:29:00|527.86|521.86|527.99|521.99|527.99|521.99|527.86|521.86|0
1621524550000|2021-05-20 15:29:10|528.06|522.06|528.06|522.06|528.07|522.07|528.06|522.06|0
1621524560000|2021-05-20 15:29:20|528.05|522.05|527.76|521.76|528.05|522.05|527.7|521.7|0
1621524580000|2021-05-20 15:29:40|527.77|521.77|527.68|521.68|527.77|521.77|527.68|521.68|0
1621524590000|2021-05-20 15:29:50|527.67|521.67|527.62|521.62|527.68|521.68|527.58|521.58|0
1621524600000|2021-05-20 15:30:00|527.53|521.53|527.22|521.22|527.53|521.53|527.22|521.22|0
1621524610000|2021-05-20 15:30:10|527.31|521.31|526.77|520.77|527.31|521.31|526.77|520.77|0
1621524620000|2021-05-20 15:30:20|526.76|520.76|526.74|520.74|526.77|520.77|526.74|520.74|0
1621524630000|2021-05-20 15:30:30|526.73|520.73|526.73|520.73|526.74|520.74|526.73|520.73|0
1621524640000|2021-05-20 15:30:40|526.71|520.71|526.73|520.73|526.8|520.8|526.71|520.71|0
1621524650000|2021-05-20 15:30:50|526.74|520.74|526.74|520.74|526.74|520.74|526.74|520.74|0
1621524660000|2021-05-20 15:31:00|526.73|520.73|526.72|520.72|526.73|520.73|526.71|520.71|0
1621524670000|2021-05-20 15:31:10|526.73|520.73|526.7|520.7|526.73|520.73|526.7|520.7|0
1621524680000|2021-05-20 15:31:20|526.89|520.89|526.9|520.9|526.9|520.9|526.89|520.89|0
1621524690000|2021-05-20 15:31:30|526.91|520.91|526.82|520.82|526.91|520.91|526.82|520.82|0
1621524700000|2021-05-20 15:31:40|526.81|520.81|526.79|520.79|526.81|520.81|526.79|520.79|0
1621524710000|2021-05-20 15:31:50|526.77|520.77|526.78|520.78|526.78|520.78|526.77|520.77|0
1621524720000|2021-05-20 15:32:00|526.79|520.79|526.81|520.81|526.81|520.81|526.79|520.79|0
1621524740000|2021-05-20 15:32:20|526.82|520.82|526.81|520.81|526.82|520.82|526.81|520.81|0
1621524760000|2021-05-20 15:32:40|526.82|520.82|526.74|520.74|526.83|520.83|526.73|520.73|0
1621524770000|2021-05-20 15:32:50|526.73|520.73|526.72|520.72|526.73|520.73|526.72|520.72|0
1621524780000|2021-05-20 15:33:00|526.73|520.73|526.73|520.73|526.73|520.73|526.73|520.73|0
1621524790000|2021-05-20 15:33:10|526.76|520.76|526.67|520.67|526.76|520.76|526.66|520.66|0
1621524800000|2021-05-20 15:33:20|526.66|520.66|526.66|520.66|526.66|520.66|526.66|520.66|0
1621524810000|2021-05-20 15:33:30|526.65|520.65|526.65|520.65|526.65|520.65|526.65|520.65|0
1621524820000|2021-05-20 15:33:40|526.67|520.67|526.66|520.66|526.67|520.67|526.66|520.66|0
1621524830000|2021-05-20 15:33:50|526.77|520.77|526.81|520.81|526.81|520.81|526.77|520.77|0
1621524840000|2021-05-20 15:34:00|526.79|520.79|526.72|520.72|526.79|520.79|526.72|520.72|0
1621524850000|2021-05-20 15:34:10|526.73|520.73|526.69|520.69|526.73|520.73|526.69|520.69|0
1621524860000|2021-05-20 15:34:20|526.65|520.65|526.65|520.65|526.65|520.65|526.65|520.65|0
1621524870000|2021-05-20 15:34:30|526.66|520.66|526.65|520.65|526.66|520.66|526.65|520.65|0
1621524880000|2021-05-20 15:34:40|526.64|520.64|526.69|520.69|526.69|520.69|526.64|520.64|0
1621524890000|2021-05-20 15:34:50|526.67|520.67|526.67|520.67|526.67|520.67|526.67|520.67|0
1621524900000|2021-05-20 15:35:00|526.7|520.7|526.83|520.83|526.84|520.84|526.7|520.7|0
1621524910000|2021-05-20 15:35:10|526.82|520.82|526.9|520.9|526.9|520.9|526.81|520.81|0
1621524920000|2021-05-20 15:35:20|527|521|527|521|527|521|527|521|0
1621524930000|2021-05-20 15:35:30|527.09|521.09|527.09|521.09|527.09|521.09|527.09|521.09|0
1621524940000|2021-05-20 15:35:40|527.07|521.07|527.05|521.05|527.07|521.07|527.03|521.03|0
1621524950000|2021-05-20 15:35:50|526.99|520.99|526.97|520.97|526.99|520.99|526.97|520.97|0
1621524960000|2021-05-20 15:36:00|526.98|520.98|526.69|520.69|526.98|520.98|526.69|520.69|0
1621524970000|2021-05-20 15:36:10|526.7|520.7|526.69|520.69|526.7|520.7|526.69|520.69|0
1621524980000|2021-05-20 15:36:20|526.73|520.73|526.76|520.76|526.76|520.76|526.73|520.73|0
1621524990000|2021-05-20 15:36:30|526.82|520.82|526.85|520.85|526.85|520.85|526.82|520.82|0
1621525000000|2021-05-20 15:36:40|527.04|521.04|527.04|521.04|527.04|521.04|527.04|521.04|0
1621525010000|2021-05-20 15:36:50|527.03|521.03|527.03|521.03|527.03|521.03|527.03|521.03|0
1621525040000|2021-05-20 15:37:20|526.88|520.88|526.88|520.88|526.88|520.88|526.88|520.88|0
1621525050000|2021-05-20 15:37:30|526.79|520.79|526.79|520.79|526.79|520.79|526.78|520.78|0
1621525060000|2021-05-20 15:37:40|526.76|520.76|526.76|520.76|526.76|520.76|526.76|520.76|0
1621525070000|2021-05-20 15:37:50|526.77|520.77|526.79|520.79|526.87|520.87|526.77|520.77|0
1621525080000|2021-05-20 15:38:00|526.8|520.8|526.77|520.77|526.8|520.8|526.77|520.77|0
1621525090000|2021-05-20 15:38:10|526.79|520.79|526.79|520.79|526.79|520.79|526.79|520.79|0
1621525100000|2021-05-20 15:38:20|526.78|520.78|526.78|520.78|526.78|520.78|526.77|520.77|0
1621525110000|2021-05-20 15:38:30|526.74|520.74|526.81|520.81|526.81|520.81|526.74|520.74|0
1621525120000|2021-05-20 15:38:40|526.85|520.85|526.86|520.86|526.86|520.86|526.85|520.85|0
1621525130000|2021-05-20 15:38:50|526.87|520.87|526.87|520.87|526.87|520.87|526.87|520.87|0
1621525150000|2021-05-20 15:39:10|526.86|520.86|526.86|520.86|526.86|520.86|526.86|520.86|0
1621525160000|2021-05-20 15:39:20|526.84|520.84|526.94|520.94|526.94|520.94|526.84|520.84|0
1621525170000|2021-05-20 15:39:30|526.93|520.93|526.94|520.94|526.94|520.94|526.93|520.93|0
1621525180000|2021-05-20 15:39:40|526.93|520.93|526.97|520.97|526.97|520.97|526.89|520.89|0
1621525190000|2021-05-20 15:39:50|526.79|520.79|526.66|520.66|526.79|520.79|526.66|520.66|0
1621525200000|2021-05-20 15:40:00|526.67|520.67|526.6|520.6|526.67|520.67|526.55|520.55|0
1621525210000|2021-05-20 15:40:10|526.63|520.63|526.66|520.66|526.66|520.66|526.63|520.63|0
1621525220000|2021-05-20 15:40:20|526.65|520.65|526.66|520.66|526.66|520.66|526.65|520.65|0
1621525230000|2021-05-20 15:40:30|526.72|520.72|526.82|520.82|526.82|520.82|526.72|520.72|0
1621525240000|2021-05-20 15:40:40|526.83|520.83|526.89|520.89|526.89|520.89|526.82|520.82|0
1621525250000|2021-05-20 15:40:50|526.9|520.9|526.86|520.86|526.9|520.9|526.85|520.85|0
1621525260000|2021-05-20 15:41:00|526.85|520.85|526.85|520.85|526.85|520.85|526.84|520.84|0
1621525270000|2021-05-20 15:41:10|526.75|520.75|526.74|520.74|526.75|520.75|526.74|520.74|0
1621525280000|2021-05-20 15:41:20|526.69|520.69|526.72|520.72|526.72|520.72|526.69|520.69|0
1621525290000|2021-05-20 15:41:30|526.73|520.73|526.59|520.59|526.73|520.73|526.59|520.59|0
1621525300000|2021-05-20 15:41:40|526.6|520.6|526.5|520.5|526.6|520.6|526.5|520.5|0
1621525310000|2021-05-20 15:41:50|526.52|520.52|526.51|520.51|526.53|520.53|526.51|520.51|0
1621525320000|2021-05-20 15:42:00|526.53|520.53|526.54|520.54|526.54|520.54|526.53|520.53|0
1621525330000|2021-05-20 15:42:10|526.53|520.53|526.62|520.62|526.62|520.62|526.53|520.53|0
1621525340000|2021-05-20 15:42:20|526.61|520.61|526.57|520.57|526.61|520.61|526.57|520.57|0
1621525350000|2021-05-20 15:42:30|526.56|520.56|526.57|520.57|526.57|520.57|526.56|520.56|0
1621525360000|2021-05-20 15:42:40|526.51|520.51|526.25|520.25|526.51|520.51|526.25|520.25|0
1621525370000|2021-05-20 15:42:50|526.24|520.24|526.24|520.24|526.24|520.24|526.24|520.24|0
1621525380000|2021-05-20 15:43:00|526.25|520.25|526.25|520.25|526.25|520.25|526.25|520.25|0
1621525390000|2021-05-20 15:43:10|526.26|520.26|525.63|519.63|526.26|520.26|525.63|519.63|0
1621525400000|2021-05-20 15:43:20|525.53|519.53|525.47|519.47|525.53|519.53|525.46|519.46|0
1621525410000|2021-05-20 15:43:30|525.5|519.5|525.53|519.53|525.53|519.53|525.5|519.5|0
1621525420000|2021-05-20 15:43:40|525.52|519.52|525.51|519.51|525.52|519.52|525.51|519.51|0
1621525440000|2021-05-20 15:44:00|525.5|519.5|525.51|519.51|525.51|519.51|525.5|519.5|0
1621525450000|2021-05-20 15:44:10|525.64|519.64|525.64|519.64|525.64|519.64|525.64|519.64|0
1621525460000|2021-05-20 15:44:20|525.65|519.65|525.64|519.64|525.65|519.65|525.64|519.64|0
1621525470000|2021-05-20 15:44:30|525.67|519.67|525.57|519.57|525.67|519.67|525.54|519.54|0
1621525480000|2021-05-20 15:44:40|525.66|519.66|525.66|519.66|525.66|519.66|525.66|519.66|0
1621525490000|2021-05-20 15:44:50|525.69|519.69|525.8|519.8|525.8|519.8|525.69|519.69|0
1621525500000|2021-05-20 15:45:00|525.82|519.82|525.82|519.82|525.82|519.82|525.82|519.82|0
1621525510000|2021-05-20 15:45:10|525.73|519.73|525.68|519.68|525.73|519.73|525.68|519.68|0
1621525520000|2021-05-20 15:45:20|525.69|519.69|525.49|519.49|525.69|519.69|525.48|519.48|0
1621525530000|2021-05-20 15:45:30|525.5|519.5|525.56|519.56|525.56|519.56|525.5|519.5|0
1621525540000|2021-05-20 15:45:40|525.54|519.54|525.44|519.44|525.57|519.57|525.44|519.44|0
1621525550000|2021-05-20 15:45:50|525.45|519.45|525.47|519.47|525.48|519.48|525.44|519.44|0
1621525560000|2021-05-20 15:46:00|525.44|519.44|525.42|519.42|525.44|519.44|525.41|519.41|0
1621525570000|2021-05-20 15:46:10|525.41|519.41|525.37|519.37|525.41|519.41|525.31|519.31|0
1621525580000|2021-05-20 15:46:20|525.38|519.38|525.37|519.37|525.38|519.38|525.37|519.37|0
1621525590000|2021-05-20 15:46:30|525.33|519.33|525.33|519.33|525.33|519.33|525.33|519.33|0
1621525600000|2021-05-20 15:46:40|525.3|519.3|525.32|519.32|525.32|519.32|525.3|519.3|0
1621525610000|2021-05-20 15:46:50|525.33|519.33|525.33|519.33|525.33|519.33|525.33|519.33|0
1621525620000|2021-05-20 15:47:00|525.32|519.32|525.33|519.33|525.34|519.34|525.32|519.32|0
1621525630000|2021-05-20 15:47:10|525.32|519.32|525.41|519.41|525.41|519.41|525.32|519.32|0
1621525640000|2021-05-20 15:47:20|525.42|519.42|525.42|519.42|525.42|519.42|525.42|519.42|0
1621525650000|2021-05-20 15:47:30|525.43|519.43|525.42|519.42|525.43|519.43|525.42|519.42|0
1621525660000|2021-05-20 15:47:40|525.44|519.44|525.42|519.42|525.45|519.45|525.42|519.42|0
1621525670000|2021-05-20 15:47:50|525.51|519.51|525.52|519.52|525.52|519.52|525.51|519.51|0
1621525680000|2021-05-20 15:48:00|525.53|519.53|525.5|519.5|525.53|519.53|525.49|519.49|0
1621525690000|2021-05-20 15:48:10|525.4|519.4|525.32|519.32|525.41|519.41|525.32|519.32|0
1621525710000|2021-05-20 15:48:30|525.29|519.29|525.29|519.29|525.29|519.29|525.29|519.29|0
1621525720000|2021-05-20 15:48:40|525.3|519.3|525.31|519.31|525.31|519.31|525.3|519.3|0
1621525730000|2021-05-20 15:48:50|525.3|519.3|525.33|519.33|525.33|519.33|525.3|519.3|0
1621525740000|2021-05-20 15:49:00|525.34|519.34|525.24|519.24|525.34|519.34|525.24|519.24|0
1621525750000|2021-05-20 15:49:10|525.27|519.27|525.24|519.24|525.27|519.27|525.24|519.24|0
1621525760000|2021-05-20 15:49:20|525.25|519.25|525.14|519.14|525.25|519.25|525.14|519.14|0
1621525770000|2021-05-20 15:49:30|525.13|519.13|525.18|519.18|525.18|519.18|525.13|519.13|0
1621525780000|2021-05-20 15:49:40|525.19|519.19|525.24|519.24|525.25|519.25|525.16|519.16|0
1621525790000|2021-05-20 15:49:50|525.05|519.05|525.05|519.05|525.05|519.05|525.05|519.05|0
1621525800000|2021-05-20 15:50:00|525.06|519.06|525.09|519.09|525.09|519.09|525.06|519.06|0
1621525810000|2021-05-20 15:50:10|525.12|519.12|525.12|519.12|525.12|519.12|525.11|519.11|0
1621525820000|2021-05-20 15:50:20|525.21|519.21|525.19|519.19|525.21|519.21|525.19|519.19|0
1621525830000|2021-05-20 15:50:30|525.18|519.18|525.14|519.14|525.18|519.18|525.14|519.14|0
1621525840000|2021-05-20 15:50:40|525.12|519.12|525.13|519.13|525.13|519.13|525.12|519.12|0
1621525850000|2021-05-20 15:50:50|525.08|519.08|525.13|519.13|525.17|519.17|525.08|519.08|0
1621525860000|2021-05-20 15:51:00|525.12|519.12|525.05|519.05|525.17|519.17|525.05|519.05|0
1621525870000|2021-05-20 15:51:10|525.02|519.02|525.06|519.06|525.06|519.06|525.02|519.02|0
1621525880000|2021-05-20 15:51:20|525.07|519.07|524.92|518.92|525.07|519.07|524.92|518.92|0
1621525890000|2021-05-20 15:51:30|524.91|518.91|524.92|518.92|524.92|518.92|524.91|518.91|0
1621525900000|2021-05-20 15:51:40|524.93|518.93|524.95|518.95|524.95|518.95|524.92|518.92|0
1621525910000|2021-05-20 15:51:50|524.96|518.96|524.82|518.82|525.03|519.03|524.82|518.82|0
1621525920000|2021-05-20 15:52:00|524.76|518.76|524.73|518.73|524.76|518.76|524.73|518.73|0
1621525930000|2021-05-20 15:52:10|524.72|518.72|524.84|518.84|524.84|518.84|524.72|518.72|0
1621525940000|2021-05-20 15:52:20|524.85|518.85|524.76|518.76|524.85|518.85|524.76|518.76|0
1621525950000|2021-05-20 15:52:30|524.75|518.75|524.75|518.75|524.76|518.76|524.75|518.75|0
1621525960000|2021-05-20 15:52:40|524.77|518.77|524.77|518.77|524.77|518.77|524.76|518.76|0
1621525970000|2021-05-20 15:52:50|524.78|518.78|524.72|518.72|524.78|518.78|524.72|518.72|0
1621525980000|2021-05-20 15:53:00|524.73|518.73|524.89|518.89|524.9|518.9|524.72|518.72|0
1621525990000|2021-05-20 15:53:10|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1621526000000|2021-05-20 15:53:20|524.9|518.9|524.9|518.9|524.9|518.9|524.9|518.9|0
1621526010000|2021-05-20 15:53:30|524.99|518.99|524.98|518.98|524.99|518.99|524.98|518.98|0
1621526020000|2021-05-20 15:53:40|524.97|518.97|524.95|518.95|524.98|518.98|524.95|518.95|0
1621526030000|2021-05-20 15:53:50|525.05|519.05|525.09|519.09|525.09|519.09|525.05|519.05|0
1621526040000|2021-05-20 15:54:00|525.06|519.06|524.96|518.96|525.06|519.06|524.96|518.96|0
1621526050000|2021-05-20 15:54:10|524.95|518.95|524.9|518.9|524.95|518.95|524.89|518.89|0
1621526060000|2021-05-20 15:54:20|524.87|518.87|524.83|518.83|524.87|518.87|524.82|518.82|0
1621526070000|2021-05-20 15:54:30|524.85|518.85|524.84|518.84|524.85|518.85|524.84|518.84|0
1621526080000|2021-05-20 15:54:40|524.8|518.8|524.8|518.8|524.8|518.8|524.8|518.8|0
1621526090000|2021-05-20 15:54:50|524.81|518.81|524.83|518.83|524.83|518.83|524.8|518.8|0
1621526100000|2021-05-20 15:55:00|524.84|518.84|524.84|518.84|524.85|518.85|524.83|518.83|0
1621526110000|2021-05-20 15:55:10|524.86|518.86|524.99|518.99|524.99|518.99|524.86|518.86|0
1621526120000|2021-05-20 15:55:20|525.01|519.01|524.98|518.98|525.01|519.01|524.98|518.98|0
1621526130000|2021-05-20 15:55:30|524.97|518.97|524.97|518.97|524.98|518.98|524.97|518.97|0
1621526140000|2021-05-20 15:55:40|524.98|518.98|525.07|519.07|525.07|519.07|524.97|518.97|0
1621526150000|2021-05-20 15:55:50|525.04|519.04|525.04|519.04|525.04|519.04|525.03|519.03|0
1621526160000|2021-05-20 15:56:00|525.03|519.03|525.22|519.22|525.22|519.22|525.03|519.03|0
1621526170000|2021-05-20 15:56:10|525.23|519.23|525.22|519.22|525.23|519.23|525.22|519.22|0
1621526180000|2021-05-20 15:56:20|525.25|519.25|525.3|519.3|525.3|519.3|525.25|519.25|0
1621526190000|2021-05-20 15:56:30|525.29|519.29|525.3|519.3|525.3|519.3|525.29|519.29|0
1621526200000|2021-05-20 15:56:40|525.29|519.29|525.3|519.3|525.3|519.3|525.29|519.29|0
1621526210000|2021-05-20 15:56:50|525.32|519.32|525.32|519.32|525.32|519.32|525.32|519.32|0
1621526220000|2021-05-20 15:57:00|525.41|519.41|525.37|519.37|525.43|519.43|525.37|519.37|0
1621526240000|2021-05-20 15:57:20|525.38|519.38|525.4|519.4|525.4|519.4|525.35|519.35|0
1621526250000|2021-05-20 15:57:30|525.41|519.41|525.41|519.41|525.41|519.41|525.41|519.41|0
1621526260000|2021-05-20 15:57:40|525.42|519.42|525.42|519.42|525.42|519.42|525.42|519.42|0
1621526270000|2021-05-20 15:57:50|525.41|519.41|525.42|519.42|525.42|519.42|525.41|519.41|0
1621526280000|2021-05-20 15:58:00|525.43|519.43|525.42|519.42|525.43|519.43|525.42|519.42|0
1621526290000|2021-05-20 15:58:10|525.51|519.51|525.51|519.51|525.51|519.51|525.51|519.51|0
1621526300000|2021-05-20 15:58:20|525.52|519.52|525.52|519.52|525.52|519.52|525.51|519.51|0
1621526310000|2021-05-20 15:58:30|525.54|519.54|525.75|519.75|525.75|519.75|525.53|519.53|0
1621526320000|2021-05-20 15:58:40|525.74|519.74|525.95|519.95|525.95|519.95|525.74|519.74|0
1621526330000|2021-05-20 15:58:50|526.04|520.04|526.15|520.15|526.15|520.15|526.04|520.04|0
1621526340000|2021-05-20 15:59:00|526.14|520.14|526.44|520.44|526.46|520.46|526.14|520.14|0
1621526350000|2021-05-20 15:59:10|526.45|520.45|526.43|520.43|526.45|520.45|526.43|520.43|0
1621526360000|2021-05-20 15:59:20|526.46|520.46|526.33|520.33|526.47|520.47|526.33|520.33|0
1621526380000|2021-05-20 15:59:40|526.34|520.34|526.4|520.4|526.4|520.4|526.3|520.3|0
1621526390000|2021-05-20 15:59:50|526.44|520.44|526.44|520.44|526.44|520.44|526.44|520.44|0
1621526400000|2021-05-20 16:00:00|526.45|520.45|526.27|520.27|526.46|520.46|526.27|520.27|0
1621526410000|2021-05-20 16:00:10|526.25|520.25|526.24|520.24|526.25|520.25|526.23|520.23|0
1621526420000|2021-05-20 16:00:20|526.26|520.26|526.25|520.25|526.26|520.26|526.25|520.25|0
1621526430000|2021-05-20 16:00:30|526.24|520.24|526.29|520.29|526.29|520.29|526.24|520.24|0
1621526440000|2021-05-20 16:00:40|526.1|520.1|526.09|520.09|526.1|520.1|526.09|520.09|0
1621526450000|2021-05-20 16:00:50|526.08|520.08|526.08|520.08|526.09|520.09|526.08|520.08|0
1621526460000|2021-05-20 16:01:00|526.09|520.09|526.13|520.13|526.14|520.14|526.09|520.09|0
1621526470000|2021-05-20 16:01:10|526.11|520.11|526.11|520.11|526.11|520.11|526.11|520.11|0
1621526480000|2021-05-20 16:01:20|526.12|520.12|526.12|520.12|526.12|520.12|526.12|520.12|0
1621526490000|2021-05-20 16:01:30|526.02|520.02|525.85|519.85|526.02|520.02|525.85|519.85|0
1621526500000|2021-05-20 16:01:40|525.83|519.83|525.8|519.8|525.83|519.83|525.79|519.79|0
1621526510000|2021-05-20 16:01:50|525.82|519.82|525.78|519.78|525.82|519.82|525.78|519.78|0
1621526520000|2021-05-20 16:02:00|525.79|519.79|525.71|519.71|525.82|519.82|525.71|519.71|0
1621526530000|2021-05-20 16:02:10|525.7|519.7|525.51|519.51|525.7|519.7|525.51|519.51|0
1621526540000|2021-05-20 16:02:20|525.52|519.52|525.25|519.25|525.52|519.52|525.25|519.25|0
1621526550000|2021-05-20 16:02:30|525.23|519.23|525.23|519.23|525.23|519.23|525.23|519.23|0
1621526560000|2021-05-20 16:02:40|525.24|519.24|525.13|519.13|525.25|519.25|525.13|519.13|0
1621526570000|2021-05-20 16:02:50|525.14|519.14|525.14|519.14|525.14|519.14|525.13|519.13|0
1621526580000|2021-05-20 16:03:00|525.13|519.13|525.3|519.3|525.34|519.34|525.13|519.13|0
1621526590000|2021-05-20 16:03:10|525.32|519.32|525.33|519.33|525.34|519.34|525.32|519.32|0
1621526600000|2021-05-20 16:03:20|525.34|519.34|525.36|519.36|525.36|519.36|525.34|519.34|0
1621526610000|2021-05-20 16:03:30|525.35|519.35|525.36|519.36|525.36|519.36|525.26|519.26|0
1621526620000|2021-05-20 16:03:40|525.29|519.29|525.27|519.27|525.29|519.29|525.27|519.27|0
1621526640000|2021-05-20 16:04:00|525.36|519.36|525.24|519.24|525.37|519.37|525.24|519.24|0
1621526650000|2021-05-20 16:04:10|525.25|519.25|525.24|519.24|525.25|519.25|525.24|519.24|0
1621526660000|2021-05-20 16:04:20|525.25|519.25|525.31|519.31|525.31|519.31|525.25|519.25|0
1621526670000|2021-05-20 16:04:30|525.3|519.3|525.4|519.4|525.42|519.42|525.3|519.3|0
1621526680000|2021-05-20 16:04:40|525.39|519.39|525.3|519.3|525.39|519.39|525.29|519.29|0
1621526690000|2021-05-20 16:04:50|525.31|519.31|525.22|519.22|525.31|519.31|525.21|519.21|0
1621526700000|2021-05-20 16:05:00|525.21|519.21|525.21|519.21|525.21|519.21|525.2|519.2|0
1621526710000|2021-05-20 16:05:10|525.2|519.2|525.02|519.02|525.2|519.2|524.96|518.96|0
1621526720000|2021-05-20 16:05:20|525.01|519.01|525.01|519.01|525.01|519.01|525.01|519.01|0
1621526730000|2021-05-20 16:05:30|525|519|525|519|525|519|525|519|0
1621526740000|2021-05-20 16:05:40|524.99|518.99|525|519|525.01|519.01|524.99|518.99|0
1621526750000|2021-05-20 16:05:50|524.96|518.96|524.93|518.93|524.96|518.96|524.93|518.93|0
1621526760000|2021-05-20 16:06:00|524.96|518.96|525|519|525|519|524.96|518.96|0
1621526770000|2021-05-20 16:06:10|525.01|519.01|524.88|518.88|525.01|519.01|524.88|518.88|0
1621526780000|2021-05-20 16:06:20|524.84|518.84|524.83|518.83|524.84|518.84|524.83|518.83|0
1621526790000|2021-05-20 16:06:30|524.82|518.82|524.76|518.76|524.82|518.82|524.76|518.76|0
1621526800000|2021-05-20 16:06:40|524.77|518.77|524.54|518.54|524.77|518.77|524.54|518.54|0
1621526810000|2021-05-20 16:06:50|524.53|518.53|524.54|518.54|524.55|518.55|524.53|518.53|0
1621526820000|2021-05-20 16:07:00|524.45|518.45|524.44|518.44|524.45|518.45|524.44|518.44|0
1621526830000|2021-05-20 16:07:10|524.34|518.34|524.32|518.32|524.35|518.35|524.32|518.32|0
1621526840000|2021-05-20 16:07:20|524.36|518.36|524.44|518.44|524.46|518.46|524.36|518.36|0
1621526850000|2021-05-20 16:07:30|524.45|518.45|524.38|518.38|524.45|518.45|524.38|518.38|0
1621526860000|2021-05-20 16:07:40|524.39|518.39|524.39|518.39|524.39|518.39|524.38|518.38|0
1621526870000|2021-05-20 16:07:50|524.41|518.41|524.5|518.5|524.5|518.5|524.41|518.41|0
1621526890000|2021-05-20 16:08:10|524.49|518.49|524.49|518.49|524.49|518.49|524.49|518.49|0
1621526910000|2021-05-20 16:08:30|524.5|518.5|524.53|518.53|524.53|518.53|524.5|518.5|0
1621526920000|2021-05-20 16:08:40|524.52|518.52|524.56|518.56|524.56|518.56|524.52|518.52|0
1621526930000|2021-05-20 16:08:50|524.57|518.57|524.57|518.57|524.57|518.57|524.57|518.57|0
1621526950000|2021-05-20 16:09:10|524.58|518.58|524.58|518.58|524.58|518.58|524.58|518.58|0
1621526960000|2021-05-20 16:09:20|524.59|518.59|524.57|518.57|524.59|518.59|524.57|518.57|0
1621526970000|2021-05-20 16:09:30|524.53|518.53|524.54|518.54|524.54|518.54|524.53|518.53|0
1621527000000|2021-05-20 16:10:00|524.53|518.53|524.53|518.53|524.53|518.53|524.53|518.53|0
1621527010000|2021-05-20 16:10:10|524.44|518.44|524.54|518.54|524.55|518.55|524.44|518.44|0
1621527020000|2021-05-20 16:10:20|524.53|518.53|524.53|518.53|524.53|518.53|524.53|518.53|0
1621527030000|2021-05-20 16:10:30|524.54|518.54|524.56|518.56|524.56|518.56|524.54|518.54|0
1621527050000|2021-05-20 16:10:50|524.59|518.59|524.52|518.52|524.59|518.59|524.52|518.52|0
1621527060000|2021-05-20 16:11:00|524.51|518.51|524.53|518.53|524.53|518.53|524.51|518.51|0
1621527070000|2021-05-20 16:11:10|524.54|518.54|524.54|518.54|524.54|518.54|524.54|518.54|0
1621527080000|2021-05-20 16:11:20|524.51|518.51|524.52|518.52|524.52|518.52|524.51|518.51|0
1621527090000|2021-05-20 16:11:30|524.51|518.51|524.62|518.62|524.62|518.62|524.51|518.51|0
1621527100000|2021-05-20 16:11:40|524.59|518.59|524.58|518.58|524.59|518.59|524.58|518.58|0
1621527110000|2021-05-20 16:11:50|524.49|518.49|524.46|518.46|524.49|518.49|524.46|518.46|0
1621527120000|2021-05-20 16:12:00|524.36|518.36|524.41|518.41|524.41|518.41|524.36|518.36|0
1621527130000|2021-05-20 16:12:10|524.4|518.4|524.3|518.3|524.4|518.4|524.3|518.3|0
1621527140000|2021-05-20 16:12:20|524.39|518.39|524.39|518.39|524.39|518.39|524.39|518.39|0
1621527150000|2021-05-20 16:12:30|524.33|518.33|524.33|518.33|524.33|518.33|524.33|518.33|0
1621527160000|2021-05-20 16:12:40|524.34|518.34|524.34|518.34|524.34|518.34|524.34|518.34|0
1621527170000|2021-05-20 16:12:50|524.29|518.29|524.29|518.29|524.29|518.29|524.29|518.29|0
1621527180000|2021-05-20 16:13:00|524.28|518.28|524.27|518.27|524.29|518.29|524.27|518.27|0
1621527190000|2021-05-20 16:13:10|524.26|518.26|524.28|518.28|524.28|518.28|524.25|518.25|0
1621527200000|2021-05-20 16:13:20|524.3|518.3|524.3|518.3|524.31|518.31|524.3|518.3|0
1621527210000|2021-05-20 16:13:30|524.29|518.29|523.96|517.96|524.29|518.29|523.96|517.96|0
1621527220000|2021-05-20 16:13:40|523.97|517.97|523.9|517.9|523.98|517.98|523.9|517.9|0
1621527230000|2021-05-20 16:13:50|523.93|517.93|523.9|517.9|523.93|517.93|523.9|517.9|0
1621527240000|2021-05-20 16:14:00|523.91|517.91|523.91|517.91|523.91|517.91|523.91|517.91|0
1621527250000|2021-05-20 16:14:10|523.86|517.86|523.22|517.22|523.86|517.86|523.22|517.22|0
1621527260000|2021-05-20 16:14:20|523.11|517.11|523.07|517.07|523.11|517.11|523.07|517.07|0
1621527270000|2021-05-20 16:14:30|522.97|516.97|522.87|516.87|522.97|516.97|522.87|516.87|0
1621527280000|2021-05-20 16:14:40|522.88|516.88|522.78|516.78|522.88|516.88|522.78|516.78|0
1621527290000|2021-05-20 16:14:50|522.76|516.76|522.76|516.76|522.76|516.76|522.76|516.76|0
1621527300000|2021-05-20 16:15:00|522.75|516.75|522.71|516.71|522.75|516.75|522.71|516.71|0
1621527310000|2021-05-20 16:15:10|522.72|516.72|522.77|516.77|522.77|516.77|522.72|516.72|0
1621527320000|2021-05-20 16:15:20|522.78|516.78|522.79|516.79|522.79|516.79|522.77|516.77|0
1621527330000|2021-05-20 16:15:30|522.7|516.7|522.78|516.78|522.78|516.78|522.7|516.7|0
1621527340000|2021-05-20 16:15:40|522.87|516.87|522.86|516.86|522.87|516.87|522.86|516.86|0
1621527350000|2021-05-20 16:15:50|522.85|516.85|522.82|516.82|522.86|516.86|522.82|516.82|0
1621527360000|2021-05-20 16:16:00|523.05|517.05|523.04|517.04|523.05|517.05|523.04|517.04|0
1621527370000|2021-05-20 16:16:10|523.14|517.14|523.17|517.17|523.17|517.17|523.14|517.14|0
1621527380000|2021-05-20 16:16:20|523.19|517.19|523.19|517.19|523.19|517.19|523.19|517.19|0
1621527390000|2021-05-20 16:16:30|523.16|517.16|523.16|517.16|523.16|517.16|523.16|517.16|0
1621527400000|2021-05-20 16:16:40|523.19|517.19|523|517|523.19|517.19|522.99|516.99|0
1621527410000|2021-05-20 16:16:50|523.01|517.01|523|517|523.01|517.01|523|517|0
1621527420000|2021-05-20 16:17:00|522.99|516.99|522.99|516.99|522.99|516.99|522.99|516.99|0
1621527430000|2021-05-20 16:17:10|523.08|517.08|523.12|517.12|523.12|517.12|523.08|517.08|0
1621527440000|2021-05-20 16:17:20|523.15|517.15|523.14|517.14|523.15|517.15|523.14|517.14|0
1621527450000|2021-05-20 16:17:30|523.13|517.13|523.12|517.12|523.13|517.13|523.12|517.12|0
1621527460000|2021-05-20 16:17:40|523.15|517.15|523.16|517.16|523.16|517.16|523.15|517.15|0
1621527470000|2021-05-20 16:17:50|523.17|517.17|523.71|517.71|523.71|517.71|523.17|517.17|0
1621527480000|2021-05-20 16:18:00|523.7|517.7|523.66|517.66|523.7|517.7|523.66|517.66|0
1621527490000|2021-05-20 16:18:10|523.58|517.58|523.54|517.54|523.58|517.58|523.54|517.54|0
1621527500000|2021-05-20 16:18:20|523.55|517.55|523.44|517.44|523.56|517.56|523.44|517.44|0
1621527510000|2021-05-20 16:18:30|523.43|517.43|523.43|517.43|523.43|517.43|523.43|517.43|0
1621527520000|2021-05-20 16:18:40|523.42|517.42|523.42|517.42|523.51|517.51|523.4|517.4|0
1621527530000|2021-05-20 16:18:50|523.4|517.4|523.45|517.45|523.45|517.45|523.31|517.31|0
1621527540000|2021-05-20 16:19:00|523.42|517.42|523.7|517.7|523.71|517.71|523.42|517.42|0
1621527550000|2021-05-20 16:19:10|523.71|517.71|523.7|517.7|523.71|517.71|523.69|517.69|0
1621527560000|2021-05-20 16:19:20|523.69|517.69|523.55|517.55|523.7|517.7|523.54|517.54|0
1621527570000|2021-05-20 16:19:30|523.54|517.54|523.6|517.6|523.6|517.6|523.53|517.53|0
1621527580000|2021-05-20 16:19:40|523.59|517.59|523.59|517.59|523.59|517.59|523.59|517.59|0
1621527600000|2021-05-20 16:20:00|523.53|517.53|523.49|517.49|523.56|517.56|523.49|517.49|0
1621527610000|2021-05-20 16:20:10|523.5|517.5|523.51|517.51|523.51|517.51|523.49|517.49|0
1621527620000|2021-05-20 16:20:20|523.5|517.5|523.48|517.48|523.53|517.53|523.47|517.47|0
1621527630000|2021-05-20 16:20:30|523.38|517.38|523.39|517.39|523.39|517.39|523.38|517.38|0
1621527640000|2021-05-20 16:20:40|523.32|517.32|523.32|517.32|523.32|517.32|523.32|517.32|0
1621527650000|2021-05-20 16:20:50|523.26|517.26|523.26|517.26|523.26|517.26|523.26|517.26|0
1621527660000|2021-05-20 16:21:00|523.16|517.16|523.06|517.06|523.16|517.16|523.06|517.06|0
1621527670000|2021-05-20 16:21:10|523.05|517.05|523.03|517.03|523.06|517.06|523.03|517.03|0
1621527680000|2021-05-20 16:21:20|523.02|517.02|522.94|516.94|523.02|517.02|522.94|516.94|0
1621527690000|2021-05-20 16:21:30|522.91|516.91|522.93|516.93|522.93|516.93|522.91|516.91|0
1621527700000|2021-05-20 16:21:40|522.92|516.92|522.92|516.92|522.93|516.93|522.92|516.92|0
1621527720000|2021-05-20 16:22:00|522.91|516.91|522.91|516.91|522.91|516.91|522.91|516.91|0
1621527730000|2021-05-20 16:22:10|522.92|516.92|522.91|516.91|522.92|516.92|522.69|516.69|0
1621527740000|2021-05-20 16:22:20|522.9|516.9|522.9|516.9|522.9|516.9|522.9|516.9|0
1621527760000|2021-05-20 16:22:40|522.86|516.86|522.89|516.89|522.92|516.92|522.86|516.86|0
1621527770000|2021-05-20 16:22:50|522.93|516.93|522.93|516.93|522.93|516.93|522.93|516.93|0
1621527780000|2021-05-20 16:23:00|522.92|516.92|522.92|516.92|522.92|516.92|522.92|516.92|0
1621527790000|2021-05-20 16:23:10|522.9|516.9|523.03|517.03|523.04|517.04|522.9|516.9|0
1621527800000|2021-05-20 16:23:20|523.02|517.02|523.02|517.02|523.02|517.02|523.02|517.02|0
1621527810000|2021-05-20 16:23:30|522.99|516.99|522.98|516.98|523|517|522.98|516.98|0
1621527820000|2021-05-20 16:23:40|522.97|516.97|522.97|516.97|522.97|516.97|522.97|516.97|0
1621527830000|2021-05-20 16:23:50|522.98|516.98|522.99|516.99|522.99|516.99|522.97|516.97|0
1621527840000|2021-05-20 16:24:00|522.98|516.98|522.95|516.95|522.98|516.98|522.93|516.93|0
1621527850000|2021-05-20 16:24:10|522.94|516.94|522.92|516.92|522.94|516.94|522.92|516.92|0
1621527860000|2021-05-20 16:24:20|522.88|516.88|522.89|516.89|522.89|516.89|522.88|516.88|0
1621527870000|2021-05-20 16:24:30|522.79|516.79|522.9|516.9|522.9|516.9|522.79|516.79|0
1621527880000|2021-05-20 16:24:40|522.89|516.89|522.9|516.9|522.9|516.9|522.89|516.89|0
1621527890000|2021-05-20 16:24:50|522.94|516.94|522.94|516.94|522.94|516.94|522.94|516.94|0
1621527900000|2021-05-20 16:25:00|522.95|516.95|522.91|516.91|522.96|516.96|522.91|516.91|0
1621527910000|2021-05-20 16:25:10|522.92|516.92|522.92|516.92|522.93|516.93|522.92|516.92|0
1621527920000|2021-05-20 16:25:20|522.93|516.93|522.93|516.93|522.93|516.93|522.93|516.93|0
1621527930000|2021-05-20 16:25:30|522.89|516.89|522.9|516.9|522.9|516.9|522.89|516.89|0
1621527940000|2021-05-20 16:25:40|522.92|516.92|522.89|516.89|522.93|516.93|522.89|516.89|0
1621527950000|2021-05-20 16:25:50|522.9|516.9|522.87|516.87|522.9|516.9|522.87|516.87|0
1621527980000|2021-05-20 16:26:20|522.86|516.86|522.86|516.86|522.86|516.86|522.86|516.86|0
1621527990000|2021-05-20 16:26:30|522.85|516.85|522.74|516.74|522.86|516.86|522.74|516.74|0
1621528000000|2021-05-20 16:26:40|522.75|516.75|522.73|516.73|522.75|516.75|522.73|516.73|0
1621528010000|2021-05-20 16:26:50|522.74|516.74|522.77|516.77|522.77|516.77|522.74|516.74|0
1621528020000|2021-05-20 16:27:00|522.75|516.75|522.75|516.75|522.75|516.75|522.75|516.75|0
1621528030000|2021-05-20 16:27:10|522.76|516.76|522.76|516.76|522.76|516.76|522.76|516.76|0
1621528040000|2021-05-20 16:27:20|522.75|516.75|522.59|516.59|522.75|516.75|522.58|516.58|0
1621528050000|2021-05-20 16:27:30|522.6|516.6|522.6|516.6|522.6|516.6|522.59|516.59|0
1621528060000|2021-05-20 16:27:40|522.56|516.56|522.57|516.57|522.57|516.57|522.56|516.56|0
1621528080000|2021-05-20 16:28:00|522.54|516.54|522.64|516.64|522.64|516.64|522.54|516.54|0
1621528090000|2021-05-20 16:28:10|522.63|516.63|522.62|516.62|522.64|516.64|522.62|516.62|0
1621528100000|2021-05-20 16:28:20|522.63|516.63|522.49|516.49|522.63|516.63|522.49|516.49|0
1621528110000|2021-05-20 16:28:30|522.51|516.51|522.48|516.48|522.51|516.51|522.48|516.48|0
1621528120000|2021-05-20 16:28:40|522.53|516.53|522.52|516.52|522.53|516.53|522.52|516.52|0
1621528130000|2021-05-20 16:28:50|522.53|516.53|522.59|516.59|522.59|516.59|522.53|516.53|0
1621528140000|2021-05-20 16:29:00|522.6|516.6|522.73|516.73|522.73|516.73|522.6|516.6|0
1621528150000|2021-05-20 16:29:10|522.72|516.72|522.8|516.8|522.8|516.8|522.72|516.72|0
1621528160000|2021-05-20 16:29:20|522.79|516.79|523.02|517.02|523.02|517.02|522.79|516.79|0
1621528170000|2021-05-20 16:29:30|523.03|517.03|523.02|517.02|523.03|517.03|522.99|516.99|0
1621528180000|2021-05-20 16:29:40|523.01|517.01|523.01|517.01|523.02|517.02|523.01|517.01|0
1621528190000|2021-05-20 16:29:50|523.02|517.02|522.96|516.96|523.02|517.02|522.96|516.96|0
1621528200000|2021-05-20 16:30:00|522.95|516.95|522.96|516.96|522.96|516.96|522.95|516.95|0
1621528210000|2021-05-20 16:30:10|522.97|516.97|523.02|517.02|523.02|517.02|522.97|516.97|0
1621528220000|2021-05-20 16:30:20|523.03|517.03|523.03|517.03|523.03|517.03|523.02|517.02|0
1621528230000|2021-05-20 16:30:30|523.12|517.12|523.05|517.05|523.14|517.14|523.04|517.04|0
1621528240000|2021-05-20 16:30:40|523.06|517.06|523.05|517.05|523.06|517.06|523.05|517.05|0
1621528250000|2021-05-20 16:30:50|523.06|517.06|523.06|517.06|523.06|517.06|523.06|517.06|0
1621528260000|2021-05-20 16:31:00|523.16|517.16|523.16|517.16|523.16|517.16|523.16|517.16|0
1621528270000|2021-05-20 16:31:10|523.2|517.2|523.2|517.2|523.2|517.2|523.19|517.19|0
1621528280000|2021-05-20 16:31:20|523.19|517.19|523.19|517.19|523.19|517.19|523.19|517.19|0
1621528290000|2021-05-20 16:31:30|523.22|517.22|523.17|517.17|523.22|517.22|523.17|517.17|0
1621528300000|2021-05-20 16:31:40|523.19|517.19|523.24|517.24|523.24|517.24|523.19|517.19|0
1621528310000|2021-05-20 16:31:50|523.25|517.25|523.25|517.25|523.25|517.25|523.25|517.25|0
1621528330000|2021-05-20 16:32:10|523.26|517.26|523.28|517.28|523.28|517.28|523.26|517.26|0
1621528340000|2021-05-20 16:32:20|523.32|517.32|523.31|517.31|523.33|517.33|523.31|517.31|0
1621528350000|2021-05-20 16:32:30|523.41|517.41|523.41|517.41|523.42|517.42|523.41|517.41|0
1621528360000|2021-05-20 16:32:40|523.51|517.51|523.54|517.54|523.54|517.54|523.51|517.51|0
1621528380000|2021-05-20 16:33:00|523.53|517.53|523.63|517.63|523.64|517.64|523.53|517.53|0
1621528390000|2021-05-20 16:33:10|523.62|517.62|523.62|517.62|523.62|517.62|523.61|517.61|0
1621528400000|2021-05-20 16:33:20|523.61|517.61|523.55|517.55|523.64|517.64|523.55|517.55|0
1621528410000|2021-05-20 16:33:30|523.54|517.54|523.4|517.4|523.54|517.54|523.4|517.4|0
1621528430000|2021-05-20 16:33:50|523.38|517.38|523.41|517.41|523.41|517.41|523.38|517.38|0
1621528440000|2021-05-20 16:34:00|523.42|517.42|523.42|517.42|523.43|517.43|523.42|517.42|0
1621528450000|2021-05-20 16:34:10|523.45|517.45|523.42|517.42|523.45|517.45|523.42|517.42|0
1621528460000|2021-05-20 16:34:20|523.41|517.41|523.19|517.19|523.41|517.41|523.19|517.19|0
1621528470000|2021-05-20 16:34:30|523.13|517.13|523.12|517.12|523.13|517.13|523.12|517.12|0
1621528480000|2021-05-20 16:34:40|523.11|517.11|523.11|517.11|523.12|517.12|523.11|517.11|0
1621528490000|2021-05-20 16:34:50|523.12|517.12|523.12|517.12|523.12|517.12|523.12|517.12|0
1621528500000|2021-05-20 16:35:00|523.11|517.11|523.19|517.19|523.2|517.2|523.11|517.11|0
1621528510000|2021-05-20 16:35:10|523.22|517.22|523.28|517.28|523.28|517.28|523.21|517.21|0
1621528520000|2021-05-20 16:35:20|523.29|517.29|523.2|517.2|523.3|517.3|523.2|517.2|0
1621528530000|2021-05-20 16:35:30|523.11|517.11|523.02|517.02|523.11|517.11|523.02|517.02|0
1621528540000|2021-05-20 16:35:40|523.05|517.05|523.03|517.03|523.06|517.06|523.01|517.01|0
1621528550000|2021-05-20 16:35:50|523.02|517.02|523.01|517.01|523.03|517.03|523.01|517.01|0
1621528560000|2021-05-20 16:36:00|522.98|516.98|522.97|516.97|523.01|517.01|522.97|516.97|0
1621528570000|2021-05-20 16:36:10|523.02|517.02|522.97|516.97|523.02|517.02|522.97|516.97|0
1621528580000|2021-05-20 16:36:20|522.96|516.96|522.85|516.85|522.97|516.97|522.85|516.85|0
1621528590000|2021-05-20 16:36:30|522.76|516.76|522.2|516.2|522.76|516.76|522.2|516.2|0
1621528600000|2021-05-20 16:36:40|522.14|516.14|522.13|516.13|522.15|516.15|522.13|516.13|0
1621528610000|2021-05-20 16:36:50|522.12|516.12|522.01|516.01|522.14|516.14|522.01|516.01|0
1621528620000|2021-05-20 16:37:00|522.14|516.14|522.15|516.15|522.15|516.15|522.14|516.14|0
1621528630000|2021-05-20 16:37:10|522.14|516.14|522.15|516.15|522.16|516.16|522.14|516.14|0
1621528640000|2021-05-20 16:37:20|522.14|516.14|522.12|516.12|522.14|516.14|522.12|516.12|0
1621528650000|2021-05-20 16:37:30|522.21|516.21|522.2|516.2|522.22|516.22|522.2|516.2|0
1621528660000|2021-05-20 16:37:40|522.1|516.1|521.98|515.98|522.1|516.1|521.98|515.98|0
1621528670000|2021-05-20 16:37:50|521.97|515.97|521.98|515.98|521.98|515.98|521.97|515.97|0
1621528680000|2021-05-20 16:38:00|521.96|515.96|521.89|515.89|521.96|515.96|521.88|515.88|0
1621528690000|2021-05-20 16:38:10|521.88|515.88|521.88|515.88|521.88|515.88|521.88|515.88|0
1621528700000|2021-05-20 16:38:20|521.87|515.87|521.86|515.86|521.87|515.87|521.86|515.86|0
1621528710000|2021-05-20 16:38:30|521.77|515.77|521.48|515.48|521.81|515.81|521.48|515.48|0
1621528720000|2021-05-20 16:38:40|521.43|515.43|521.43|515.43|521.44|515.44|521.43|515.43|0
1621528730000|2021-05-20 16:38:50|521.34|515.34|521.31|515.31|521.34|515.34|521.31|515.31|0
1621528740000|2021-05-20 16:39:00|521.32|515.32|521.32|515.32|521.32|515.32|521.32|515.32|0
1621528750000|2021-05-20 16:39:10|521.33|515.33|521.14|515.14|521.33|515.33|521.14|515.14|0
1621528760000|2021-05-20 16:39:20|521.17|515.17|521.13|515.13|521.17|515.17|521.11|515.11|0
1621528770000|2021-05-20 16:39:30|521.14|515.14|521.12|515.12|521.14|515.14|521.12|515.12|0
1621528780000|2021-05-20 16:39:40|521.11|515.11|521.2|515.2|521.2|515.2|521.11|515.11|0
1621528790000|2021-05-20 16:39:50|521.21|515.21|521.1|515.1|521.21|515.21|521.1|515.1|0
1621528800000|2021-05-20 16:40:00|521.08|515.08|521.08|515.08|521.08|515.08|521.07|515.07|0
1621528810000|2021-05-20 16:40:10|521.07|515.07|521.07|515.07|521.07|515.07|521.07|515.07|0
1621528820000|2021-05-20 16:40:20|521.08|515.08|521.08|515.08|521.09|515.09|521.08|515.08|0
1621528830000|2021-05-20 16:40:30|521.09|515.09|521.28|515.28|521.29|515.29|521.08|515.08|0
1621528840000|2021-05-20 16:40:40|521.27|515.27|521.27|515.27|521.28|515.28|521.27|515.27|0
1621528850000|2021-05-20 16:40:50|521.47|515.47|521.49|515.49|521.49|515.49|521.47|515.47|0
1621528860000|2021-05-20 16:41:00|521.4|515.4|521.4|515.4|521.4|515.4|521.39|515.39|0
1621528870000|2021-05-20 16:41:10|521.42|515.42|521.41|515.41|521.42|515.42|521.41|515.41|0
1621528880000|2021-05-20 16:41:20|521.42|515.42|521.41|515.41|521.42|515.42|521.41|515.41|0
1621528890000|2021-05-20 16:41:30|521.42|515.42|521.41|515.41|521.45|515.45|521.41|515.41|0
1621528900000|2021-05-20 16:41:40|521.42|515.42|521.37|515.37|521.47|515.47|521.37|515.37|0
1621528910000|2021-05-20 16:41:50|521.36|515.36|521.27|515.27|521.36|515.36|521.26|515.26|0
1621528920000|2021-05-20 16:42:00|521.26|515.26|521.26|515.26|521.27|515.27|521.26|515.26|0
1621528930000|2021-05-20 16:42:10|521.2|515.2|521.22|515.22|521.22|515.22|521.2|515.2|0
1621528940000|2021-05-20 16:42:20|521.24|515.24|521.24|515.24|521.24|515.24|521.23|515.23|0
1621528950000|2021-05-20 16:42:30|521.28|515.28|521.27|515.27|521.28|515.28|521.24|515.24|0
1621528960000|2021-05-20 16:42:40|521.26|515.26|521.36|515.36|521.36|515.36|521.26|515.26|0
1621528970000|2021-05-20 16:42:50|521.46|515.46|521.46|515.46|521.46|515.46|521.46|515.46|0
1621528980000|2021-05-20 16:43:00|521.45|515.45|521.44|515.44|521.45|515.45|521.44|515.44|0
1621528990000|2021-05-20 16:43:10|521.45|515.45|521.48|515.48|521.48|515.48|521.44|515.44|0
1621529000000|2021-05-20 16:43:20|521.45|515.45|521.55|515.55|521.55|515.55|521.45|515.45|0
1621529010000|2021-05-20 16:43:30|521.57|515.57|521.58|515.58|521.59|515.59|521.57|515.57|0
1621529030000|2021-05-20 16:43:50|521.57|515.57|521.6|515.6|521.6|515.6|521.56|515.56|0
1621529040000|2021-05-20 16:44:00|521.59|515.59|521.6|515.6|521.61|515.61|521.59|515.59|0
1621529050000|2021-05-20 16:44:10|521.51|515.51|521.55|515.55|521.55|515.55|521.51|515.51|0
1621529060000|2021-05-20 16:44:20|521.54|515.54|521.5|515.5|521.54|515.54|521.49|515.49|0
1621529070000|2021-05-20 16:44:30|521.51|515.51|521.55|515.55|521.56|515.56|521.51|515.51|0
1621529080000|2021-05-20 16:44:40|521.56|515.56|521.61|515.61|521.61|515.61|521.52|515.52|0
1621529090000|2021-05-20 16:44:50|521.63|515.63|521.63|515.63|521.63|515.63|521.63|515.63|0
1621529100000|2021-05-20 16:45:00|521.64|515.64|521.63|515.63|521.64|515.64|521.63|515.63|0
1621529110000|2021-05-20 16:45:10|521.64|515.64|521.66|515.66|521.66|515.66|521.64|515.64|0
1621529120000|2021-05-20 16:45:20|521.67|515.67|521.65|515.65|521.68|515.68|521.65|515.65|0
1621529130000|2021-05-20 16:45:30|521.66|515.66|521.66|515.66|521.66|515.66|521.65|515.65|0
1621529140000|2021-05-20 16:45:40|521.65|515.65|521.66|515.66|521.66|515.66|521.65|515.65|0
1621529150000|2021-05-20 16:45:50|521.76|515.76|521.8|515.8|521.8|515.8|521.76|515.76|0
1621529160000|2021-05-20 16:46:00|521.81|515.81|521.91|515.91|521.91|515.91|521.81|515.81|0
1621529170000|2021-05-20 16:46:10|521.9|515.9|521.94|515.94|521.94|515.94|521.9|515.9|0
1621529180000|2021-05-20 16:46:20|522.1|516.1|522.43|516.43|522.43|516.43|522.1|516.1|0
1621529190000|2021-05-20 16:46:30|522.39|516.39|522.39|516.39|522.39|516.39|522.39|516.39|0
1621529200000|2021-05-20 16:46:40|522.38|516.38|522.41|516.41|522.41|516.41|522.38|516.38|0
1621529210000|2021-05-20 16:46:50|522.4|516.4|522.4|516.4|522.4|516.4|522.4|516.4|0
1621529220000|2021-05-20 16:47:00|522.42|516.42|522.42|516.42|522.42|516.42|522.39|516.39|0
1621529240000|2021-05-20 16:47:20|522.39|516.39|522.04|516.04|522.39|516.39|522.04|516.04|0
1621529250000|2021-05-20 16:47:30|522.02|516.02|522.04|516.04|522.04|516.04|522.02|516.02|0
1621529260000|2021-05-20 16:47:40|522.03|516.03|522.06|516.06|522.06|516.06|522.03|516.03|0
1621529270000|2021-05-20 16:47:50|522.07|516.07|522.06|516.06|522.07|516.07|522.06|516.06|0
1621529280000|2021-05-20 16:48:00|522.07|516.07|522.07|516.07|522.07|516.07|522.07|516.07|0
1621529290000|2021-05-20 16:48:10|522.1|516.1|522.01|516.01|522.1|516.1|522.01|516.01|0
1621529300000|2021-05-20 16:48:20|522.03|516.03|522.08|516.08|522.08|516.08|522.02|516.02|0
1621529310000|2021-05-20 16:48:30|522.14|516.14|522.16|516.16|522.16|516.16|522.14|516.14|0
1621529320000|2021-05-20 16:48:40|522.26|516.26|522.26|516.26|522.26|516.26|522.26|516.26|0
1621529330000|2021-05-20 16:48:50|522.27|516.27|522.26|516.26|522.27|516.27|522.26|516.26|0
1621529340000|2021-05-20 16:49:00|522.25|516.25|522.26|516.26|522.26|516.26|522.25|516.25|0
1621529350000|2021-05-20 16:49:10|522.25|516.25|522.25|516.25|522.25|516.25|522.24|516.24|0
1621529360000|2021-05-20 16:49:20|522.24|516.24|522.25|516.25|522.25|516.25|522.24|516.24|0
1621529370000|2021-05-20 16:49:30|522.18|516.18|522.18|516.18|522.18|516.18|522.18|516.18|0
1621529380000|2021-05-20 16:49:40|522.16|516.16|522.16|516.16|522.16|516.16|522.16|516.16|0
1621529390000|2021-05-20 16:49:50|522.12|516.12|522.05|516.05|522.13|516.13|522.05|516.05|0
1621529400000|2021-05-20 16:50:00|522.04|516.04|522.01|516.01|522.04|516.04|522.01|516.01|0
1621529420000|2021-05-20 16:50:20|522.03|516.03|522.06|516.06|522.06|516.06|522.03|516.03|0
1621529440000|2021-05-20 16:50:40|522.07|516.07|522.22|516.22|522.22|516.22|522.07|516.07|0
1621529450000|2021-05-20 16:50:50|522.23|516.23|522.3|516.3|522.3|516.3|522.23|516.23|0
1621529460000|2021-05-20 16:51:00|522.31|516.31|522.29|516.29|522.31|516.31|522.29|516.29|0
1621529470000|2021-05-20 16:51:10|522.28|516.28|522.29|516.29|522.29|516.29|522.28|516.28|0
1621529480000|2021-05-20 16:51:20|522.28|516.28|522.27|516.27|522.3|516.3|522.27|516.27|0
1621529490000|2021-05-20 16:51:30|522.26|516.26|522.26|516.26|522.27|516.27|522.26|516.26|0
1621529500000|2021-05-20 16:51:40|522.25|516.25|522.23|516.23|522.25|516.25|522.23|516.23|0
1621529510000|2021-05-20 16:51:50|522.4|516.4|522.42|516.42|522.42|516.42|522.4|516.4|0
1621529520000|2021-05-20 16:52:00|522.7|516.7|522.7|516.7|522.7|516.7|522.7|516.7|0
1621529530000|2021-05-20 16:52:10|522.76|516.76|522.76|516.76|522.76|516.76|522.76|516.76|0
1621529550000|2021-05-20 16:52:30|522.79|516.79|522.82|516.82|522.82|516.82|522.78|516.78|0
1621529560000|2021-05-20 16:52:40|522.83|516.83|522.83|516.83|522.83|516.83|522.83|516.83|0
1621529570000|2021-05-20 16:52:50|522.86|516.86|522.97|516.97|522.97|516.97|522.86|516.86|0
1621529580000|2021-05-20 16:53:00|522.96|516.96|522.95|516.95|522.96|516.96|522.95|516.95|0
1621529590000|2021-05-20 16:53:10|522.79|516.79|522.76|516.76|522.79|516.79|522.76|516.76|0
1621529610000|2021-05-20 16:53:30|522.77|516.77|522.82|516.82|522.85|516.85|522.77|516.77|0
1621529620000|2021-05-20 16:53:40|522.83|516.83|522.83|516.83|522.83|516.83|522.83|516.83|0
1621529630000|2021-05-20 16:53:50|522.82|516.82|522.81|516.81|522.82|516.82|522.81|516.81|0
1621529640000|2021-05-20 16:54:00|522.8|516.8|522.83|516.83|522.83|516.83|522.8|516.8|0
1621529650000|2021-05-20 16:54:10|522.82|516.82|522.82|516.82|522.82|516.82|522.82|516.82|0
1621529660000|2021-05-20 16:54:20|522.78|516.78|522.78|516.78|522.79|516.79|522.78|516.78|0
1621529670000|2021-05-20 16:54:30|522.79|516.79|522.79|516.79|522.79|516.79|522.79|516.79|0
1621529680000|2021-05-20 16:54:40|522.78|516.78|522.78|516.78|522.78|516.78|522.78|516.78|0
1621529690000|2021-05-20 16:54:50|522.77|516.77|522.77|516.77|522.77|516.77|522.77|516.77|0
1621529700000|2021-05-20 16:55:00|522.68|516.68|522.74|516.74|522.74|516.74|522.68|516.68|0
1621529710000|2021-05-20 16:55:10|522.75|516.75|522.75|516.75|522.75|516.75|522.75|516.75|0
1621529720000|2021-05-20 16:55:20|522.68|516.68|522.67|516.67|522.68|516.68|522.67|516.67|0
1621529730000|2021-05-20 16:55:30|522.7|516.7|522.7|516.7|522.7|516.7|522.7|516.7|0
1621529740000|2021-05-20 16:55:40|522.71|516.71|522.79|516.79|522.79|516.79|522.7|516.7|0
1621529750000|2021-05-20 16:55:50|522.77|516.77|522.59|516.59|522.77|516.77|522.59|516.59|0
1621529760000|2021-05-20 16:56:00|522.58|516.58|522.64|516.64|522.64|516.64|522.58|516.58|0
1621529770000|2021-05-20 16:56:10|522.65|516.65|522.66|516.66|522.66|516.66|522.65|516.65|0
1621529780000|2021-05-20 16:56:20|522.65|516.65|522.6|516.6|522.65|516.65|522.6|516.6|0
1621529790000|2021-05-20 16:56:30|522.61|516.61|522.6|516.6|522.61|516.61|522.6|516.6|0
1621529810000|2021-05-20 16:56:50|522.56|516.56|522.47|516.47|522.56|516.56|522.47|516.47|0
1621529850000|2021-05-20 16:57:30|522.5|516.5|522.5|516.5|522.5|516.5|522.5|516.5|0
1621529860000|2021-05-20 16:57:40|522.53|516.53|522.53|516.53|522.53|516.53|522.53|516.53|0
1621529870000|2021-05-20 16:57:50|522.67|516.67|522.72|516.72|522.72|516.72|522.67|516.67|0
1621529880000|2021-05-20 16:58:00|522.69|516.69|522.8|516.8|522.8|516.8|522.69|516.69|0
1621529890000|2021-05-20 16:58:10|522.81|516.81|522.81|516.81|522.81|516.81|522.81|516.81|0
1621529900000|2021-05-20 16:58:20|522.74|516.74|522.98|516.98|522.98|516.98|522.74|516.74|0
1621529910000|2021-05-20 16:58:30|522.99|516.99|522.99|516.99|522.99|516.99|522.99|516.99|0
1621529920000|2021-05-20 16:58:40|522.98|516.98|523.01|517.01|523.02|517.02|522.98|516.98|0
1621529930000|2021-05-20 16:58:50|523|517|523.07|517.07|523.07|517.07|523|517|0
1621529940000|2021-05-20 16:59:00|523.11|517.11|523.08|517.08|523.11|517.11|523.08|517.08|0
1621529950000|2021-05-20 16:59:10|523.06|517.06|523.06|517.06|523.06|517.06|523.06|517.06|0
1621529960000|2021-05-20 16:59:20|523.01|517.01|523.06|517.06|523.06|517.06|523|517|0
1621529970000|2021-05-20 16:59:30|523.02|517.02|523.05|517.05|523.05|517.05|523.01|517.01|0
1621529980000|2021-05-20 16:59:40|523.04|517.04|523.04|517.04|523.05|517.05|523.04|517.04|0
1621529990000|2021-05-20 16:59:50|523.03|517.03|523.03|517.03|523.03|517.03|523.03|517.03|0
1621530000000|2021-05-20 17:00:00|522.95|516.95|522.91|516.91|522.95|516.95|522.91|516.91|0
1621530010000|2021-05-20 17:00:10|522.89|516.89|522.92|516.92|522.93|516.93|522.89|516.89|0
1621530020000|2021-05-20 17:00:20|522.91|516.91|522.91|516.91|522.91|516.91|522.91|516.91|0
1621530030000|2021-05-20 17:00:30|522.95|516.95|522.96|516.96|522.96|516.96|522.95|516.95|0
1621530040000|2021-05-20 17:00:40|522.93|516.93|522.96|516.96|522.96|516.96|522.93|516.93|0
1621530050000|2021-05-20 17:00:50|522.95|516.95|522.95|516.95|522.95|516.95|522.95|516.95|0
1621530070000|2021-05-20 17:01:10|522.96|516.96|522.94|516.94|522.96|516.96|522.94|516.94|0
1621530080000|2021-05-20 17:01:20|523.06|517.06|523.06|517.06|523.06|517.06|523.06|517.06|0
1621530100000|2021-05-20 17:01:40|523.05|517.05|523.03|517.03|523.05|517.05|523.03|517.03|0
1621530110000|2021-05-20 17:01:50|523.02|517.02|523.03|517.03|523.03|517.03|523.02|517.02|0
1621530120000|2021-05-20 17:02:00|523.02|517.02|523.02|517.02|523.03|517.03|523.02|517.02|0
1621530130000|2021-05-20 17:02:10|522.98|516.98|522.98|516.98|522.98|516.98|522.97|516.97|0
1621530140000|2021-05-20 17:02:20|522.99|516.99|522.98|516.98|522.99|516.99|522.98|516.98|0
1621530150000|2021-05-20 17:02:30|522.97|516.97|522.98|516.98|522.98|516.98|522.96|516.96|0
1621530160000|2021-05-20 17:02:40|522.99|516.99|522.98|516.98|523|517|522.98|516.98|0
1621530170000|2021-05-20 17:02:50|522.96|516.96|522.96|516.96|522.96|516.96|522.96|516.96|0
1621530180000|2021-05-20 17:03:00|522.95|516.95|522.89|516.89|522.96|516.96|522.86|516.86|0
1621530190000|2021-05-20 17:03:10|522.88|516.88|522.86|516.86|522.88|516.88|522.84|516.84|0
1621530200000|2021-05-20 17:03:20|522.87|516.87|522.87|516.87|522.87|516.87|522.87|516.87|0
1621530210000|2021-05-20 17:03:30|522.86|516.86|522.93|516.93|522.93|516.93|522.86|516.86|0
1621530220000|2021-05-20 17:03:40|522.96|516.96|522.97|516.97|522.97|516.97|522.96|516.96|0
1621530230000|2021-05-20 17:03:50|522.99|516.99|522.99|516.99|522.99|516.99|522.99|516.99|0
1621530240000|2021-05-20 17:04:00|523|517|523.06|517.06|523.06|517.06|523|517|0
1621530250000|2021-05-20 17:04:10|523.05|517.05|523.01|517.01|523.05|517.05|523.01|517.01|0
1621530270000|2021-05-20 17:04:30|522.93|516.93|522.93|516.93|522.93|516.93|522.93|516.93|0
1621530300000|2021-05-20 17:05:00|522.92|516.92|523.02|517.02|523.02|517.02|522.92|516.92|0
1621530310000|2021-05-20 17:05:10|523|517|523.02|517.02|523.02|517.02|523|517|0
1621530320000|2021-05-20 17:05:20|523.03|517.03|523.04|517.04|523.06|517.06|523.03|517.03|0
1621530330000|2021-05-20 17:05:30|523.03|517.03|523.05|517.05|523.05|517.05|523.03|517.03|0
1621530340000|2021-05-20 17:05:40|523.04|517.04|523.03|517.03|523.04|517.04|523.03|517.03|0
1621530350000|2021-05-20 17:05:50|523.02|517.02|523.02|517.02|523.02|517.02|523.02|517.02|0
1621530370000|2021-05-20 17:06:10|523.01|517.01|522.97|516.97|523.01|517.01|522.97|516.97|0
1621530380000|2021-05-20 17:06:20|522.99|516.99|522.99|516.99|522.99|516.99|522.99|516.99|0
1621530390000|2021-05-20 17:06:30|523.04|517.04|523.04|517.04|523.04|517.04|523.04|517.04|0
1621530400000|2021-05-20 17:06:40|523.05|517.05|522.91|516.91|523.08|517.08|522.89|516.89|0
1621530410000|2021-05-20 17:06:50|522.92|516.92|522.92|516.92|522.92|516.92|522.92|516.92|0
1621530420000|2021-05-20 17:07:00|522.91|516.91|522.98|516.98|523|517|522.91|516.91|0
1621530430000|2021-05-20 17:07:10|522.97|516.97|522.97|516.97|522.97|516.97|522.96|516.96|0
1621530440000|2021-05-20 17:07:20|522.98|516.98|522.96|516.96|522.98|516.98|522.96|516.96|0
1621530450000|2021-05-20 17:07:30|522.97|516.97|522.89|516.89|522.97|516.97|522.87|516.87|0
1621530460000|2021-05-20 17:07:40|522.88|516.88|522.88|516.88|522.88|516.88|522.87|516.87|0
1621530470000|2021-05-20 17:07:50|522.87|516.87|522.79|516.79|522.87|516.87|522.78|516.78|0
1621530480000|2021-05-20 17:08:00|522.78|516.78|522.76|516.76|522.79|516.79|522.76|516.76|0
1621530490000|2021-05-20 17:08:10|522.8|516.8|522.79|516.79|522.8|516.8|522.79|516.79|0
1621530500000|2021-05-20 17:08:20|522.81|516.81|522.79|516.79|522.83|516.83|522.79|516.79|0
1621530510000|2021-05-20 17:08:30|522.8|516.8|522.79|516.79|522.8|516.8|522.79|516.79|0
1621530520000|2021-05-20 17:08:40|522.8|516.8|522.8|516.8|522.8|516.8|522.79|516.79|0
1621530530000|2021-05-20 17:08:50|522.79|516.79|522.79|516.79|522.8|516.8|522.79|516.79|0
1621530540000|2021-05-20 17:09:00|522.8|516.8|522.75|516.75|522.8|516.8|522.75|516.75|0
1621530550000|2021-05-20 17:09:10|522.74|516.74|522.76|516.76|522.77|516.77|522.74|516.74|0
1621530560000|2021-05-20 17:09:20|522.77|516.77|522.74|516.74|522.78|516.78|522.74|516.74|0
1621530570000|2021-05-20 17:09:30|522.73|516.73|522.73|516.73|522.73|516.73|522.73|516.73|0
1621530580000|2021-05-20 17:09:40|522.74|516.74|522.74|516.74|522.74|516.74|522.73|516.73|0
1621530590000|2021-05-20 17:09:50|522.75|516.75|522.75|516.75|522.75|516.75|522.75|516.75|0
1621530600000|2021-05-20 17:10:00|522.74|516.74|522.7|516.7|522.75|516.75|522.7|516.7|0
1621530610000|2021-05-20 17:10:10|522.71|516.71|522.71|516.71|522.71|516.71|522.7|516.7|0
1621530640000|2021-05-20 17:10:40|522.51|516.51|522.51|516.51|522.51|516.51|522.51|516.51|0
1621530650000|2021-05-20 17:10:50|522.42|516.42|522.42|516.42|522.42|516.42|522.42|516.42|0
1621530660000|2021-05-20 17:11:00|522.44|516.44|522.44|516.44|522.44|516.44|522.44|516.44|0
1621530670000|2021-05-20 17:11:10|522.47|516.47|522.47|516.47|522.47|516.47|522.47|516.47|0
1621530680000|2021-05-20 17:11:20|522.46|516.46|522.44|516.44|522.46|516.46|522.44|516.44|0
1621530690000|2021-05-20 17:11:30|522.47|516.47|522.47|516.47|522.5|516.5|522.47|516.47|0
1621530710000|2021-05-20 17:11:50|522.45|516.45|522.41|516.41|522.45|516.45|522.41|516.41|0
1621530720000|2021-05-20 17:12:00|522.5|516.5|522.61|516.61|522.62|516.62|522.5|516.5|0
1621530730000|2021-05-20 17:12:10|522.6|516.6|522.6|516.6|522.61|516.61|522.6|516.6|0
1621530740000|2021-05-20 17:12:20|522.61|516.61|522.59|516.59|522.61|516.61|522.58|516.58|0
1621530750000|2021-05-20 17:12:30|522.58|516.58|522.62|516.62|522.63|516.63|522.58|516.58|0
1621530760000|2021-05-20 17:12:40|522.6|516.6|522.57|516.57|522.6|516.6|522.57|516.57|0
1621530770000|2021-05-20 17:12:50|522.58|516.58|522.51|516.51|522.6|516.6|522.51|516.51|0
1621530780000|2021-05-20 17:13:00|522.52|516.52|522.54|516.54|522.54|516.54|522.49|516.49|0
1621530790000|2021-05-20 17:13:10|522.53|516.53|522.54|516.54|522.54|516.54|522.53|516.53|0
1621530800000|2021-05-20 17:13:20|522.55|516.55|522.55|516.55|522.55|516.55|522.55|516.55|0
1621530810000|2021-05-20 17:13:30|522.53|516.53|522.53|516.53|522.53|516.53|522.53|516.53|0
1621530820000|2021-05-20 17:13:40|522.62|516.62|522.7|516.7|522.7|516.7|522.6|516.6|0
1621530830000|2021-05-20 17:13:50|522.72|516.72|522.72|516.72|522.72|516.72|522.72|516.72|0
1621530840000|2021-05-20 17:14:00|522.74|516.74|522.85|516.85|522.86|516.86|522.74|516.74|0
1621530850000|2021-05-20 17:14:10|522.86|516.86|522.87|516.87|522.87|516.87|522.86|516.86|0
1621530860000|2021-05-20 17:14:20|522.86|516.86|522.86|516.86|522.87|516.87|522.86|516.86|0
1621530870000|2021-05-20 17:14:30|522.87|516.87|522.88|516.88|522.88|516.88|522.87|516.87|0
1621530880000|2021-05-20 17:14:40|522.87|516.87|522.87|516.87|522.87|516.87|522.87|516.87|0
1621530890000|2021-05-20 17:14:50|522.88|516.88|522.88|516.88|522.88|516.88|522.88|516.88|0
1621530900000|2021-05-20 17:15:00|523.03|517.03|523.03|517.03|523.03|517.03|523.03|517.03|0
1621530920000|2021-05-20 17:15:20|522.94|516.94|522.94|516.94|522.94|516.94|522.94|516.94|0
1621530930000|2021-05-20 17:15:30|522.91|516.91|522.91|516.91|522.91|516.91|522.91|516.91|0
1621530940000|2021-05-20 17:15:40|522.89|516.89|522.89|516.89|522.89|516.89|522.89|516.89|0
1621530950000|2021-05-20 17:15:50|522.9|516.9|522.85|516.85|522.9|516.9|522.85|516.85|0
1621530960000|2021-05-20 17:16:00|522.77|516.77|522.82|516.82|522.85|516.85|522.77|516.77|0
1621530970000|2021-05-20 17:16:10|522.83|516.83|522.7|516.7|522.83|516.83|522.7|516.7|0
1621530980000|2021-05-20 17:16:20|522.71|516.71|522.75|516.75|522.75|516.75|522.71|516.71|0
1621530990000|2021-05-20 17:16:30|522.77|516.77|522.77|516.77|522.77|516.77|522.77|516.77|0
1621531000000|2021-05-20 17:16:40|522.76|516.76|522.77|516.77|522.78|516.78|522.76|516.76|0
1621531010000|2021-05-20 17:16:50|522.76|516.76|522.62|516.62|522.76|516.76|522.62|516.62|0
1621531020000|2021-05-20 17:17:00|522.63|516.63|522.63|516.63|522.63|516.63|522.63|516.63|0
1621531030000|2021-05-20 17:17:10|522.64|516.64|522.64|516.64|522.64|516.64|522.64|516.64|0
1621531040000|2021-05-20 17:17:20|522.65|516.65|522.65|516.65|522.65|516.65|522.65|516.65|0
1621531050000|2021-05-20 17:17:30|522.67|516.67|522.67|516.67|522.69|516.69|522.67|516.67|0
1621531080000|2021-05-20 17:18:00|522.76|516.76|522.76|516.76|522.76|516.76|522.76|516.76|0
1621531090000|2021-05-20 17:18:10|522.77|516.77|522.76|516.76|522.77|516.77|522.76|516.76|0
1621531100000|2021-05-20 17:18:20|522.71|516.71|522.71|516.71|522.71|516.71|522.71|516.71|0
1621531110000|2021-05-20 17:18:30|522.73|516.73|522.73|516.73|522.73|516.73|522.73|516.73|0
1621531120000|2021-05-20 17:18:40|522.72|516.72|522.77|516.77|522.77|516.77|522.72|516.72|0
1621531130000|2021-05-20 17:18:50|522.83|516.83|522.83|516.83|522.84|516.84|522.83|516.83|0
1621531140000|2021-05-20 17:19:00|522.84|516.84|522.84|516.84|522.85|516.85|522.84|516.84|0
1621531150000|2021-05-20 17:19:10|522.83|516.83|522.83|516.83|522.83|516.83|522.83|516.83|0
1621531160000|2021-05-20 17:19:20|522.73|516.73|522.74|516.74|522.74|516.74|522.73|516.73|0
1621531170000|2021-05-20 17:19:30|522.73|516.73|522.66|516.66|522.73|516.73|522.66|516.66|0
1621531180000|2021-05-20 17:19:40|522.65|516.65|522.6|516.6|522.66|516.66|522.59|516.59|0
1621531190000|2021-05-20 17:19:50|522.61|516.61|522.59|516.59|522.61|516.61|522.59|516.59|0
1621531210000|2021-05-20 17:20:10|522.6|516.6|522.6|516.6|522.6|516.6|522.6|516.6|0
1621531220000|2021-05-20 17:20:20|522.59|516.59|522.56|516.56|522.6|516.6|522.56|516.56|0
1621531230000|2021-05-20 17:20:30|522.57|516.57|522.64|516.64|522.64|516.64|522.56|516.56|0
1621531240000|2021-05-20 17:20:40|522.61|516.61|522.61|516.61|522.61|516.61|522.61|516.61|0
1621531250000|2021-05-20 17:20:50|522.52|516.52|522.52|516.52|522.52|516.52|522.52|516.52|0
1621531260000|2021-05-20 17:21:00|522.53|516.53|522.51|516.51|522.53|516.53|522.51|516.51|0
1621531270000|2021-05-20 17:21:10|522.52|516.52|522.52|516.52|522.52|516.52|522.52|516.52|0
1621531280000|2021-05-20 17:21:20|522.51|516.51|522.5|516.5|522.51|516.51|522.5|516.5|0
1621531290000|2021-05-20 17:21:30|522.56|516.56|522.57|516.57|522.57|516.57|522.56|516.56|0
1621531300000|2021-05-20 17:21:40|522.56|516.56|522.49|516.49|522.56|516.56|522.49|516.49|0
1621531310000|2021-05-20 17:21:50|522.5|516.5|522.5|516.5|522.5|516.5|522.5|516.5|0
1621531320000|2021-05-20 17:22:00|522.44|516.44|522.44|516.44|522.44|516.44|522.44|516.44|0
1621531330000|2021-05-20 17:22:10|522.39|516.39|522.4|516.4|522.4|516.4|522.39|516.39|0
1621531340000|2021-05-20 17:22:20|522.39|516.39|522.45|516.45|522.45|516.45|522.39|516.39|0
1621531350000|2021-05-20 17:22:30|522.48|516.48|522.48|516.48|522.49|516.49|522.48|516.48|0
1621531360000|2021-05-20 17:22:40|522.57|516.57|522.57|516.57|522.57|516.57|522.57|516.57|0
1621531370000|2021-05-20 17:22:50|522.58|516.58|522.52|516.52|522.58|516.58|522.51|516.51|0
1621531380000|2021-05-20 17:23:00|522.53|516.53|522.53|516.53|522.53|516.53|522.53|516.53|0
1621531390000|2021-05-20 17:23:10|522.52|516.52|522.47|516.47|522.52|516.52|522.47|516.47|0
1621531400000|2021-05-20 17:23:20|522.48|516.48|522.39|516.39|522.48|516.48|522.39|516.39|0
1621531410000|2021-05-20 17:23:30|522.4|516.4|522.4|516.4|522.4|516.4|522.39|516.39|0
1621531420000|2021-05-20 17:23:40|522.33|516.33|522.31|516.31|522.33|516.33|522.31|516.31|0
1621531430000|2021-05-20 17:23:50|522.32|516.32|522.31|516.31|522.32|516.32|522.31|516.31|0
1621531440000|2021-05-20 17:24:00|522.32|516.32|522.29|516.29|522.32|516.32|522.29|516.29|0
1621531450000|2021-05-20 17:24:10|522.31|516.31|522.31|516.31|522.31|516.31|522.31|516.31|0
1621531460000|2021-05-20 17:24:20|522.34|516.34|522.37|516.37|522.37|516.37|522.34|516.34|0
1621531470000|2021-05-20 17:24:30|522.4|516.4|522.51|516.51|522.51|516.51|522.4|516.4|0
1621531480000|2021-05-20 17:24:40|522.49|516.49|522.59|516.59|522.59|516.59|522.49|516.49|0
1621531490000|2021-05-20 17:24:50|522.63|516.63|522.61|516.61|522.63|516.63|522.61|516.61|0
1621531500000|2021-05-20 17:25:00|522.62|516.62|522.63|516.63|522.63|516.63|522.61|516.61|0
1621531510000|2021-05-20 17:25:10|522.64|516.64|522.64|516.64|522.64|516.64|522.64|516.64|0
1621531520000|2021-05-20 17:25:20|522.65|516.65|522.66|516.66|522.66|516.66|522.65|516.65|0
1621531530000|2021-05-20 17:25:30|522.69|516.69|522.74|516.74|522.74|516.74|522.69|516.69|0
1621531540000|2021-05-20 17:25:40|522.73|516.73|522.73|516.73|522.73|516.73|522.73|516.73|0
1621531550000|2021-05-20 17:25:50|522.74|516.74|522.72|516.72|522.74|516.74|522.72|516.72|0
1621531560000|2021-05-20 17:26:00|522.71|516.71|522.74|516.74|522.74|516.74|522.71|516.71|0
1621531570000|2021-05-20 17:26:10|522.73|516.73|522.74|516.74|522.74|516.74|522.73|516.73|0
1621531580000|2021-05-20 17:26:20|522.65|516.65|522.67|516.67|522.68|516.68|522.65|516.65|0
1621531590000|2021-05-20 17:26:30|522.68|516.68|522.46|516.46|522.68|516.68|522.46|516.46|0
1621531600000|2021-05-20 17:26:40|522.45|516.45|522.43|516.43|522.47|516.47|522.37|516.37|0
1621531610000|2021-05-20 17:26:50|522.44|516.44|522.46|516.46|522.49|516.49|522.44|516.44|0
1621531620000|2021-05-20 17:27:00|522.43|516.43|522.27|516.27|522.43|516.43|522.27|516.27|0
1621531630000|2021-05-20 17:27:10|522.25|516.25|522.28|516.28|522.28|516.28|522.25|516.25|0
1621531660000|2021-05-20 17:27:40|522.3|516.3|522.3|516.3|522.3|516.3|522.3|516.3|0
1621531670000|2021-05-20 17:27:50|522.29|516.29|522.29|516.29|522.29|516.29|522.29|516.29|0
1621531680000|2021-05-20 17:28:00|522.28|516.28|521.99|515.99|522.28|516.28|521.99|515.99|0
1621531690000|2021-05-20 17:28:10|521.98|515.98|521.99|515.99|521.99|515.99|521.98|515.98|0
1621531700000|2021-05-20 17:28:20|521.97|515.97|521.98|515.98|521.98|515.98|521.97|515.97|0
1621531710000|2021-05-20 17:28:30|521.95|515.95|521.93|515.93|521.95|515.95|521.93|515.93|0
1621531730000|2021-05-20 17:28:50|521.94|515.94|521.94|515.94|521.94|515.94|521.94|515.94|0
1621531760000|2021-05-20 17:29:20|521.95|515.95|521.86|515.86|521.96|515.96|521.86|515.86|0
1621531770000|2021-05-20 17:29:30|521.88|515.88|521.88|515.88|521.88|515.88|521.88|515.88|0
1621531780000|2021-05-20 17:29:40|521.81|515.81|521.75|515.75|521.81|515.81|521.74|515.74|0
1621531790000|2021-05-20 17:29:50|521.77|515.77|521.73|515.73|521.77|515.77|521.72|515.72|0
1621531800000|2021-05-20 17:30:00|521.64|515.64|521.61|515.61|521.64|515.64|521.61|515.61|0
1621531810000|2021-05-20 17:30:10|521.57|515.57|521.44|515.44|521.57|515.57|521.44|515.44|0
1621531820000|2021-05-20 17:30:20|521.45|515.45|521.56|515.56|521.56|515.56|521.44|515.44|0
1621531830000|2021-05-20 17:30:30|521.58|515.58|521.8|515.8|521.8|515.8|521.58|515.58|0
1621531840000|2021-05-20 17:30:40|521.81|515.81|521.69|515.69|521.81|515.81|521.69|515.69|0
1621531850000|2021-05-20 17:30:50|521.7|515.7|521.69|515.69|521.7|515.7|521.69|515.69|0
1621531860000|2021-05-20 17:31:00|521.78|515.78|521.79|515.79|521.79|515.79|521.78|515.78|0
1621531870000|2021-05-20 17:31:10|521.8|515.8|521.8|515.8|521.81|515.81|521.8|515.8|0
1621531880000|2021-05-20 17:31:20|521.79|515.79|521.78|515.78|521.79|515.79|521.78|515.78|0
1621531890000|2021-05-20 17:31:30|521.79|515.79|521.79|515.79|521.8|515.8|521.79|515.79|0
1621531900000|2021-05-20 17:31:40|521.78|515.78|521.78|515.78|521.78|515.78|521.78|515.78|0
1621531920000|2021-05-20 17:32:00|521.83|515.83|521.92|515.92|521.95|515.95|521.83|515.83|0
1621531930000|2021-05-20 17:32:10|521.91|515.91|521.94|515.94|521.94|515.94|521.91|515.91|0
1621531940000|2021-05-20 17:32:20|521.95|515.95|521.95|515.95|521.95|515.95|521.95|515.95|0
1621531950000|2021-05-20 17:32:30|521.94|515.94|522.01|516.01|522.01|516.01|521.94|515.94|0
1621531960000|2021-05-20 17:32:40|522|516|521.99|515.99|522.01|516.01|521.99|515.99|0
1621531970000|2021-05-20 17:32:50|521.98|515.98|522|516|522|516|521.98|515.98|0
1621531980000|2021-05-20 17:33:00|521.99|515.99|521.99|515.99|522|516|521.99|515.99|0
1621531990000|2021-05-20 17:33:10|522|516|522.01|516.01|522.01|516.01|522|516|0
1621532000000|2021-05-20 17:33:20|521.94|515.94|521.94|515.94|521.95|515.95|521.94|515.94|0
1621532010000|2021-05-20 17:33:30|521.91|515.91|521.81|515.81|521.91|515.91|521.8|515.8|0
1621532020000|2021-05-20 17:33:40|521.8|515.8|521.81|515.81|521.81|515.81|521.8|515.8|0
1621532030000|2021-05-20 17:33:50|521.73|515.73|521.73|515.73|521.73|515.73|521.72|515.72|0
1621532040000|2021-05-20 17:34:00|521.75|515.75|521.75|515.75|521.75|515.75|521.75|515.75|0
1621532050000|2021-05-20 17:34:10|521.76|515.76|521.86|515.86|521.86|515.86|521.76|515.76|0
1621532060000|2021-05-20 17:34:20|521.9|515.9|521.93|515.93|521.93|515.93|521.9|515.9|0
1621532070000|2021-05-20 17:34:30|522.05|516.05|522.09|516.09|522.09|516.09|522.05|516.05|0
1621532110000|2021-05-20 17:35:10|521.95|515.95|521.95|515.95|522.02|516.02|521.95|515.95|0
1621532120000|2021-05-20 17:35:20|521.92|515.92|521.98|515.98|521.98|515.98|521.92|515.92|0
1621532130000|2021-05-20 17:35:30|521.99|515.99|521.9|515.9|521.99|515.99|521.9|515.9|0
1621532140000|2021-05-20 17:35:40|521.93|515.93|521.93|515.93|521.93|515.93|521.93|515.93|0
1621532160000|2021-05-20 17:36:00|521.99|515.99|521.53|515.53|521.99|515.99|521.53|515.53|0
1621532170000|2021-05-20 17:36:10|521.52|515.52|521.49|515.49|521.52|515.52|521.49|515.49|0
1621532180000|2021-05-20 17:36:20|521.46|515.46|521.45|515.45|521.46|515.46|521.45|515.45|0
1621532190000|2021-05-20 17:36:30|521.44|515.44|521.41|515.41|521.45|515.45|521.41|515.41|0
1621532200000|2021-05-20 17:36:40|521.33|515.33|521.12|515.12|521.33|515.33|521.12|515.12|0
1621532210000|2021-05-20 17:36:50|521.13|515.13|521.13|515.13|521.13|515.13|521.13|515.13|0
1621532220000|2021-05-20 17:37:00|521.09|515.09|520.94|514.94|521.09|515.09|520.94|514.94|0
1621532230000|2021-05-20 17:37:10|520.92|514.92|520.86|514.86|520.92|514.92|520.86|514.86|0
1621532240000|2021-05-20 17:37:20|520.79|514.79|520.82|514.82|520.82|514.82|520.79|514.79|0
1621532250000|2021-05-20 17:37:30|520.91|514.91|520.91|514.91|520.91|514.91|520.9|514.9|0
1621532260000|2021-05-20 17:37:40|520.92|514.92|520.99|514.99|521.02|515.02|520.92|514.92|0
1621532270000|2021-05-20 17:37:50|520.96|514.96|520.89|514.89|520.96|514.96|520.89|514.89|0
1621532280000|2021-05-20 17:38:00|520.96|514.96|520.96|514.96|520.96|514.96|520.96|514.96|0
1621532290000|2021-05-20 17:38:10|520.95|514.95|520.95|514.95|520.95|514.95|520.95|514.95|0
1621532300000|2021-05-20 17:38:20|520.9|514.9|520.9|514.9|520.9|514.9|520.9|514.9|0
1621532310000|2021-05-20 17:38:30|520.89|514.89|520.88|514.88|520.9|514.9|520.88|514.88|0
1621532320000|2021-05-20 17:38:40|520.92|514.92|520.98|514.98|520.98|514.98|520.92|514.92|0
1621532330000|2021-05-20 17:38:50|521.07|515.07|521|515|521.08|515.08|520.99|514.99|0
1621532340000|2021-05-20 17:39:00|521.03|515.03|521.06|515.06|521.06|515.06|521.03|515.03|0
1621532350000|2021-05-20 17:39:10|521.05|515.05|521.05|515.05|521.05|515.05|521.05|515.05|0
1621532360000|2021-05-20 17:39:20|521.02|515.02|521.02|515.02|521.02|515.02|521.02|515.02|0
1621532370000|2021-05-20 17:39:30|521.01|515.01|521|515|521.01|515.01|521|515|0
1621532380000|2021-05-20 17:39:40|520.98|514.98|520.89|514.89|520.98|514.98|520.89|514.89|0
1621532390000|2021-05-20 17:39:50|520.84|514.84|520.84|514.84|520.84|514.84|520.84|514.84|0
1621532400000|2021-05-20 17:40:00|520.87|514.87|520.83|514.83|520.91|514.91|520.83|514.83|0
1621532410000|2021-05-20 17:40:10|520.74|514.74|520.69|514.69|520.74|514.74|520.69|514.69|0
1621532420000|2021-05-20 17:40:20|520.79|514.79|520.87|514.87|520.87|514.87|520.76|514.76|0
1621532430000|2021-05-20 17:40:30|520.89|514.89|520.89|514.89|520.89|514.89|520.89|514.89|0
1621532440000|2021-05-20 17:40:40|520.91|514.91|520.91|514.91|520.92|514.92|520.91|514.91|0
1621532450000|2021-05-20 17:40:50|520.9|514.9|520.97|514.97|521.07|515.07|520.9|514.9|0
1621532460000|2021-05-20 17:41:00|520.98|514.98|520.99|514.99|520.99|514.99|520.97|514.97|0
1621532480000|2021-05-20 17:41:20|521|515|520.97|514.97|521|515|520.97|514.97|0
1621532490000|2021-05-20 17:41:30|521.01|515.01|521.01|515.01|521.01|515.01|521.01|515.01|0
1621532500000|2021-05-20 17:41:40|521.03|515.03|521|515|521.1|515.1|521|515|0
1621532510000|2021-05-20 17:41:50|520.97|514.97|521.08|515.08|521.08|515.08|520.97|514.97|0
1621532520000|2021-05-20 17:42:00|521.05|515.05|521.05|515.05|521.05|515.05|521.05|515.05|0
1621532530000|2021-05-20 17:42:10|521.02|515.02|521|515|521.02|515.02|521|515|0
1621532540000|2021-05-20 17:42:20|521.01|515.01|521.01|515.01|521.01|515.01|521.01|515.01|0
1621532580000|2021-05-20 17:43:00|520.92|514.92|520.92|514.92|520.92|514.92|520.92|514.92|0
1621532590000|2021-05-20 17:43:10|520.91|514.91|520.91|514.91|520.91|514.91|520.91|514.91|0
1621532610000|2021-05-20 17:43:30|520.88|514.88|520.9|514.9|520.9|514.9|520.87|514.87|0
1621532620000|2021-05-20 17:43:40|520.99|514.99|520.99|514.99|520.99|514.99|520.99|514.99|0
1621532630000|2021-05-20 17:43:50|520.98|514.98|520.98|514.98|520.98|514.98|520.98|514.98|0
1621532640000|2021-05-20 17:44:00|521.01|515.01|521.01|515.01|521.01|515.01|521.01|515.01|0
1621532650000|2021-05-20 17:44:10|520.98|514.98|520.98|514.98|520.98|514.98|520.98|514.98|0
1621532670000|2021-05-20 17:44:30|521.01|515.01|521|515|521.02|515.02|520.99|514.99|0
1621532680000|2021-05-20 17:44:40|521.01|515.01|521.01|515.01|521.02|515.02|521.01|515.01|0
1621532690000|2021-05-20 17:44:50|521.04|515.04|521.04|515.04|521.04|515.04|521.04|515.04|0
1621532700000|2021-05-20 17:45:00|521.03|515.03|520.93|514.93|521.07|515.07|520.93|514.93|0
1621532710000|2021-05-20 17:45:10|520.94|514.94|521.05|515.05|521.05|515.05|520.94|514.94|0
1621532720000|2021-05-20 17:45:20|521.06|515.06|521.07|515.07|521.07|515.07|521.06|515.06|0
1621532740000|2021-05-20 17:45:40|521.09|515.09|521.09|515.09|521.09|515.09|521.09|515.09|0
1621533140000|2021-05-20 17:52:20|521.08|515.08|521.17|515.17|521.17|515.17|520.93|514.93|0
1621533150000|2021-05-20 17:52:30|521.16|515.16|521.18|515.18|521.19|515.19|521.16|515.16|0
1621533160000|2021-05-20 17:52:40|521.17|515.17|521.1|515.1|521.18|515.18|521.08|515.08|0
1621533170000|2021-05-20 17:52:50|521.09|515.09|521.07|515.07|521.1|515.1|521.07|515.07|0
1621533180000|2021-05-20 17:53:00|521.06|515.06|521.04|515.04|521.06|515.06|521.04|515.04|0
1621533190000|2021-05-20 17:53:10|521.06|515.06|520.86|514.86|521.1|515.1|520.86|514.86|0
1621533200000|2021-05-20 17:53:20|520.8|514.8|520.8|514.8|520.8|514.8|520.79|514.79|0
1621533210000|2021-05-20 17:53:30|520.75|514.75|520.73|514.73|520.75|514.75|520.73|514.73|0
1621533220000|2021-05-20 17:53:40|520.72|514.72|520.57|514.57|520.73|514.73|520.52|514.52|0
1621533230000|2021-05-20 17:53:50|520.29|514.29|520.11|514.11|520.29|514.29|520.11|514.11|0
1621533240000|2021-05-20 17:54:00|520.07|514.07|519.41|513.41|520.07|514.07|519.41|513.41|0
1621533250000|2021-05-20 17:54:10|519.38|513.38|519.35|513.35|519.38|513.38|519.24|513.24|0
1621533260000|2021-05-20 17:54:20|519.31|513.31|519.47|513.47|519.47|513.47|519.31|513.31|0
1621533270000|2021-05-20 17:54:30|519.46|513.46|519.46|513.46|519.46|513.46|519.43|513.43|0
1621533280000|2021-05-20 17:54:40|519.47|513.47|519.69|513.69|519.72|513.72|519.47|513.47|0
1621533290000|2021-05-20 17:54:50|519.68|513.68|519.68|513.68|519.68|513.68|519.68|513.68|0
1621533300000|2021-05-20 17:55:00|519.67|513.67|519.66|513.66|519.67|513.67|519.66|513.66|0
1621533310000|2021-05-20 17:55:10|519.65|513.65|519.4|513.4|519.65|513.65|519.4|513.4|0
1621533320000|2021-05-20 17:55:20|519.39|513.39|519.39|513.39|519.4|513.4|519.39|513.39|0
1621533330000|2021-05-20 17:55:30|519.4|513.4|519.58|513.58|519.58|513.58|519.39|513.39|0
1621533340000|2021-05-20 17:55:40|519.55|513.55|519.55|513.55|519.55|513.55|519.55|513.55|0
1621533350000|2021-05-20 17:55:50|519.56|513.56|519.57|513.57|519.59|513.59|519.55|513.55|0
1621533360000|2021-05-20 17:56:00|519.58|513.58|519.71|513.71|519.71|513.71|519.58|513.58|0
1621533370000|2021-05-20 17:56:10|519.72|513.72|519.7|513.7|519.72|513.72|519.69|513.69|0
1621533380000|2021-05-20 17:56:20|519.61|513.61|519.61|513.61|519.61|513.61|519.61|513.61|0
1621533390000|2021-05-20 17:56:30|519.52|513.52|519.35|513.35|519.52|513.52|519.35|513.35|0
1621533400000|2021-05-20 17:56:40|519.39|513.39|519.39|513.39|519.42|513.42|519.35|513.35|0
1621533410000|2021-05-20 17:56:50|519.37|513.37|519.44|513.44|519.44|513.44|519.37|513.37|0
1621533420000|2021-05-20 17:57:00|519.45|513.45|519.46|513.46|519.46|513.46|519.45|513.45|0
1621533430000|2021-05-20 17:57:10|519.51|513.51|519.63|513.63|519.63|513.63|519.51|513.51|0
1621533440000|2021-05-20 17:57:20|519.6|513.6|519.6|513.6|519.6|513.6|519.6|513.6|0
1621533460000|2021-05-20 17:57:40|519.5|513.5|519.58|513.58|519.59|513.59|519.5|513.5|0
1621533470000|2021-05-20 17:57:50|519.59|513.59|519.62|513.62|519.62|513.62|519.58|513.58|0
1621533480000|2021-05-20 17:58:00|519.59|513.59|519.51|513.51|519.61|513.61|519.51|513.51|0
1621533490000|2021-05-20 17:58:10|519.52|513.52|519.58|513.58|519.58|513.58|519.51|513.51|0
1621533500000|2021-05-20 17:58:20|519.59|513.59|519.42|513.42|519.59|513.59|519.42|513.42|0
1621533510000|2021-05-20 17:58:30|519.46|513.46|519.55|513.55|519.55|513.55|519.46|513.46|0
1621533520000|2021-05-20 17:58:40|519.54|513.54|519.53|513.53|519.54|513.54|519.53|513.53|0
1621533530000|2021-05-20 17:58:50|519.54|513.54|519.45|513.45|519.6|513.6|519.45|513.45|0
1621533540000|2021-05-20 17:59:00|519.46|513.46|519.62|513.62|519.64|513.64|519.45|513.45|0
1621533550000|2021-05-20 17:59:10|519.63|513.63|519.44|513.44|519.63|513.63|519.44|513.44|0
1621533560000|2021-05-20 17:59:20|519.35|513.35|519.31|513.31|519.35|513.35|519.31|513.31|0
1621533570000|2021-05-20 17:59:30|519.06|513.06|519.33|513.33|519.33|513.33|519.06|513.06|0
1621533580000|2021-05-20 17:59:40|519.32|513.32|519.38|513.38|519.38|513.38|519.32|513.32|0
1621533590000|2021-05-20 17:59:50|519.39|513.39|519.31|513.31|519.4|513.4|519.31|513.31|0
1621533600000|2021-05-20 18:00:00|519.29|513.29|519.35|513.35|519.36|513.36|519.29|513.29|0
1621533610000|2021-05-20 18:00:10|519.36|513.36|519.36|513.36|519.37|513.37|519.35|513.35|0
1621533620000|2021-05-20 18:00:20|519.35|513.35|519.3|513.3|519.4|513.4|519.3|513.3|0
1621533630000|2021-05-20 18:00:30|519.31|513.31|519.31|513.31|519.31|513.31|519.3|513.3|0
1621533640000|2021-05-20 18:00:40|519.32|513.32|519.32|513.32|519.32|513.32|519.32|513.32|0
1621533650000|2021-05-20 18:00:50|519.33|513.33|519.34|513.34|519.35|513.35|519.32|513.32|0
1621533660000|2021-05-20 18:01:00|519.35|513.35|519.35|513.35|519.36|513.36|519.33|513.33|0
1621533670000|2021-05-20 18:01:10|519.36|513.36|519.37|513.37|519.37|513.37|519.36|513.36|0
1621533680000|2021-05-20 18:01:20|519.31|513.31|519.32|513.32|519.32|513.32|519.31|513.31|0
1621533690000|2021-05-20 18:01:30|519.31|513.31|519.32|513.32|519.32|513.32|519.31|513.31|0
1621533700000|2021-05-20 18:01:40|519.31|513.31|519.21|513.21|519.31|513.31|519.21|513.21|0
1621533710000|2021-05-20 18:01:50|519.19|513.19|519.2|513.2|519.2|513.2|519.19|513.19|0
1621533720000|2021-05-20 18:02:00|519.26|513.26|519.26|513.26|519.27|513.27|519.26|513.26|0
1621533730000|2021-05-20 18:02:10|519.25|513.25|519.29|513.29|519.29|513.29|519.25|513.25|0
1621533750000|2021-05-20 18:02:30|519.3|513.3|519.28|513.28|519.3|513.3|519.27|513.27|0
1621533770000|2021-05-20 18:02:50|519.3|513.3|519.4|513.4|519.4|513.4|519.3|513.3|0
1621533780000|2021-05-20 18:03:00|519.41|513.41|519.41|513.41|519.42|513.42|519.38|513.38|0
1621533790000|2021-05-20 18:03:10|519.39|513.39|519.4|513.4|519.41|513.41|519.39|513.39|0
1621533800000|2021-05-20 18:03:20|519.42|513.42|519.33|513.33|519.42|513.42|519.33|513.33|0
1621533810000|2021-05-20 18:03:30|519.32|513.32|519.34|513.34|519.34|513.34|519.32|513.32|0
1621533820000|2021-05-20 18:03:40|519.35|513.35|519.35|513.35|519.35|513.35|519.35|513.35|0
1621533830000|2021-05-20 18:03:50|519.47|513.47|519.5|513.5|519.51|513.51|519.47|513.47|0
1621533840000|2021-05-20 18:04:00|519.49|513.49|519.47|513.47|519.49|513.49|519.46|513.46|0
1621533850000|2021-05-20 18:04:10|519.48|513.48|519.38|513.38|519.48|513.48|519.38|513.38|0
1621533860000|2021-05-20 18:04:20|519.37|513.37|519.23|513.23|519.44|513.44|519.23|513.23|0
1621533870000|2021-05-20 18:04:30|519.22|513.22|519.2|513.2|519.22|513.22|519.2|513.2|0
1621533880000|2021-05-20 18:04:40|519.18|513.18|519.29|513.29|519.29|513.29|519.18|513.18|0
1621533890000|2021-05-20 18:04:50|519.28|513.28|519.28|513.28|519.29|513.29|519.28|513.28|0
1621533900000|2021-05-20 18:05:00|519.29|513.29|519.28|513.28|519.29|513.29|519.28|513.28|0
1621533910000|2021-05-20 18:05:10|519.29|513.29|519.54|513.54|519.55|513.55|519.29|513.29|0
1621533920000|2021-05-20 18:05:20|519.55|513.55|519.46|513.46|519.56|513.56|519.46|513.46|0
1621533930000|2021-05-20 18:05:30|519.47|513.47|519.56|513.56|519.56|513.56|519.46|513.46|0
1621533940000|2021-05-20 18:05:40|519.55|513.55|519.54|513.54|519.57|513.57|519.54|513.54|0
1621533950000|2021-05-20 18:05:50|519.63|513.63|519.62|513.62|519.63|513.63|519.62|513.62|0
1621533960000|2021-05-20 18:06:00|519.61|513.61|519.64|513.64|519.64|513.64|519.61|513.61|0
1621533970000|2021-05-20 18:06:10|519.63|513.63|519.64|513.64|519.64|513.64|519.63|513.63|0
1621533980000|2021-05-20 18:06:20|519.72|513.72|519.73|513.73|519.73|513.73|519.72|513.72|0
1621533990000|2021-05-20 18:06:30|519.64|513.64|519.71|513.71|519.71|513.71|519.63|513.63|0
1621534010000|2021-05-20 18:06:50|519.72|513.72|519.74|513.74|519.74|513.74|519.72|513.72|0
1621534020000|2021-05-20 18:07:00|519.75|513.75|519.79|513.79|519.79|513.79|519.75|513.75|0
1621534040000|2021-05-20 18:07:20|519.76|513.76|519.76|513.76|519.77|513.77|519.76|513.76|0
1621534050000|2021-05-20 18:07:30|519.8|513.8|519.84|513.84|519.84|513.84|519.8|513.8|0
1621534060000|2021-05-20 18:07:40|519.88|513.88|519.88|513.88|519.88|513.88|519.88|513.88|0
1621534070000|2021-05-20 18:07:50|519.87|513.87|520.01|514.01|520.01|514.01|519.87|513.87|0
1621534080000|2021-05-20 18:08:00|520|514|520|514|520.01|514.01|520|514|0
1621534090000|2021-05-20 18:08:10|520.01|514.01|520.01|514.01|520.01|514.01|520.01|514.01|0
1621534100000|2021-05-20 18:08:20|519.97|513.97|519.95|513.95|519.97|513.97|519.95|513.95|0
1621534120000|2021-05-20 18:08:40|519.93|513.93|519.95|513.95|519.95|513.95|519.93|513.93|0
1621534130000|2021-05-20 18:08:50|519.94|513.94|519.94|513.94|519.95|513.95|519.94|513.94|0
1621534140000|2021-05-20 18:09:00|519.93|513.93|519.93|513.93|519.93|513.93|519.93|513.93|0
1621534150000|2021-05-20 18:09:10|519.92|513.92|519.92|513.92|519.92|513.92|519.92|513.92|0
1621534160000|2021-05-20 18:09:20|519.93|513.93|519.93|513.93|519.93|513.93|519.93|513.93|0
1621534170000|2021-05-20 18:09:30|519.92|513.92|519.92|513.92|519.92|513.92|519.92|513.92|0
1621534180000|2021-05-20 18:09:40|519.79|513.79|519.71|513.71|519.79|513.79|519.71|513.71|0
1621534190000|2021-05-20 18:09:50|519.4|513.4|519.23|513.23|519.4|513.4|519.23|513.23|0
1621534200000|2021-05-20 18:10:00|519.24|513.24|519.1|513.1|519.24|513.24|519.1|513.1|0
1621534210000|2021-05-20 18:10:10|519.09|513.09|519.09|513.09|519.09|513.09|519.09|513.09|0
1621534230000|2021-05-20 18:10:30|519.08|513.08|519.12|513.12|519.14|513.14|519.08|513.08|0
1621534240000|2021-05-20 18:10:40|519.25|513.25|519.24|513.24|519.25|513.25|519.24|513.24|0
1621534250000|2021-05-20 18:10:50|519.26|513.26|519.24|513.24|519.26|513.26|519.24|513.24|0
1621534260000|2021-05-20 18:11:00|519.23|513.23|519.2|513.2|519.23|513.23|519.2|513.2|0
1621534270000|2021-05-20 18:11:10|519.11|513.11|518.8|512.8|519.11|513.11|518.8|512.8|0
1621534280000|2021-05-20 18:11:20|518.77|512.77|518.71|512.71|518.77|512.77|518.7|512.7|0
1621534290000|2021-05-20 18:11:30|518.68|512.68|518.79|512.79|518.79|512.79|518.68|512.68|0
1621534300000|2021-05-20 18:11:40|518.86|512.86|518.82|512.82|518.86|512.86|518.82|512.82|0
1621534320000|2021-05-20 18:12:00|518.81|512.81|518.81|512.81|518.82|512.82|518.81|512.81|0
1621534330000|2021-05-20 18:12:10|518.85|512.85|518.85|512.85|518.85|512.85|518.85|512.85|0
1621534340000|2021-05-20 18:12:20|518.84|512.84|518.85|512.85|518.85|512.85|518.84|512.84|0
1621534350000|2021-05-20 18:12:30|518.86|512.86|518.84|512.84|518.87|512.87|518.84|512.84|0
1621534380000|2021-05-20 18:13:00|518.93|512.93|518.93|512.93|518.93|512.93|518.93|512.93|0
1621534390000|2021-05-20 18:13:10|518.96|512.96|518.97|512.97|518.97|512.97|518.96|512.96|0
1621534400000|2021-05-20 18:13:20|519|513|519|513|519|513|519|513|0
1621534410000|2021-05-20 18:13:30|519.03|513.03|519.02|513.02|519.03|513.03|519.02|513.02|0
1621534420000|2021-05-20 18:13:40|519.03|513.03|519.01|513.01|519.03|513.03|519.01|513.01|0
1621534430000|2021-05-20 18:13:50|519.03|513.03|519.03|513.03|519.03|513.03|519.03|513.03|0
1621534440000|2021-05-20 18:14:00|519.04|513.04|519.04|513.04|519.04|513.04|519.04|513.04|0
1621534460000|2021-05-20 18:14:20|518.95|512.95|518.95|512.95|518.95|512.95|518.95|512.95|0
1621534470000|2021-05-20 18:14:30|519.01|513.01|519.01|513.01|519.01|513.01|519.01|513.01|0
1621534480000|2021-05-20 18:14:40|519|513|519|513|519|513|519|513|0
1621534490000|2021-05-20 18:14:50|519.03|513.03|519.11|513.11|519.12|513.12|519.03|513.03|0
1621534500000|2021-05-20 18:15:00|519.12|513.12|519.17|513.17|519.17|513.17|519.12|513.12|0
1621534510000|2021-05-20 18:15:10|519.16|513.16|519.19|513.19|519.19|513.19|519.16|513.16|0
1621534520000|2021-05-20 18:15:20|519.2|513.2|519.27|513.27|519.27|513.27|519.2|513.2|0
1621534530000|2021-05-20 18:15:30|519.3|513.3|519.25|513.25|519.31|513.31|519.25|513.25|0
1621534540000|2021-05-20 18:15:40|519.24|513.24|519.24|513.24|519.25|513.25|519.24|513.24|0
1621534550000|2021-05-20 18:15:50|519.37|513.37|519.44|513.44|519.46|513.46|519.37|513.37|0
1621534560000|2021-05-20 18:16:00|519.45|513.45|519.45|513.45|519.45|513.45|519.44|513.44|0
1621534570000|2021-05-20 18:16:10|519.43|513.43|519.44|513.44|519.44|513.44|519.43|513.43|0
1621534580000|2021-05-20 18:16:20|519.46|513.46|519.47|513.47|519.47|513.47|519.46|513.46|0
1621534590000|2021-05-20 18:16:30|519.45|513.45|519.39|513.39|519.46|513.46|519.39|513.39|0
1621534610000|2021-05-20 18:16:50|519.4|513.4|519.21|513.21|519.4|513.4|519.21|513.21|0
1621534620000|2021-05-20 18:17:00|519.22|513.22|519.21|513.21|519.22|513.22|519.21|513.21|0
1621534630000|2021-05-20 18:17:10|519.2|513.2|519.06|513.06|519.21|513.21|519.06|513.06|0
1621534640000|2021-05-20 18:17:20|519.03|513.03|519.03|513.03|519.03|513.03|519.03|513.03|0
1621534650000|2021-05-20 18:17:30|519.12|513.12|519.13|513.13|519.13|513.13|519.12|513.12|0
1621534660000|2021-05-20 18:17:40|519.12|513.12|519.2|513.2|519.2|513.2|519.12|513.12|0
1621534670000|2021-05-20 18:17:50|519.21|513.21|519.21|513.21|519.21|513.21|519.21|513.21|0
1621534680000|2021-05-20 18:18:00|519.22|513.22|519.51|513.51|519.51|513.51|519.22|513.22|0
1621534690000|2021-05-20 18:18:10|519.58|513.58|519.63|513.63|519.63|513.63|519.58|513.58|0
1621534710000|2021-05-20 18:18:30|519.66|513.66|519.62|513.62|519.66|513.66|519.62|513.62|0
1621534720000|2021-05-20 18:18:40|519.61|513.61|519.63|513.63|519.63|513.63|519.61|513.61|0
1621534730000|2021-05-20 18:18:50|519.64|513.64|519.64|513.64|519.64|513.64|519.64|513.64|0
1621534750000|2021-05-20 18:19:10|519.63|513.63|519.65|513.65|519.65|513.65|519.63|513.63|0
1621534760000|2021-05-20 18:19:20|519.64|513.64|519.66|513.66|519.66|513.66|519.64|513.64|0
1621534770000|2021-05-20 18:19:30|519.65|513.65|519.64|513.64|519.65|513.65|519.63|513.63|0
1621534780000|2021-05-20 18:19:40|519.65|513.65|519.67|513.67|519.67|513.67|519.65|513.65|0
1621534790000|2021-05-20 18:19:50|519.69|513.69|519.69|513.69|519.69|513.69|519.69|513.69|0
1621534800000|2021-05-20 18:20:00|519.66|513.66|519.64|513.64|519.66|513.66|519.64|513.64|0
1621534810000|2021-05-20 18:20:10|519.65|513.65|519.81|513.81|519.81|513.81|519.64|513.64|0
1621534820000|2021-05-20 18:20:20|519.8|513.8|519.8|513.8|519.8|513.8|519.74|513.74|0
1621534830000|2021-05-20 18:20:30|519.81|513.81|519.83|513.83|519.83|513.83|519.81|513.81|0
1621534840000|2021-05-20 18:20:40|519.84|513.84|519.83|513.83|519.84|513.84|519.83|513.83|0
1621534850000|2021-05-20 18:20:50|519.97|513.97|519.97|513.97|519.97|513.97|519.97|513.97|0
1621534860000|2021-05-20 18:21:00|519.96|513.96|519.96|513.96|519.96|513.96|519.96|513.96|0
1621534870000|2021-05-20 18:21:10|519.99|513.99|520.01|514.01|520.01|514.01|519.99|513.99|0
1621534880000|2021-05-20 18:21:20|520.02|514.02|520.03|514.03|520.05|514.05|520.02|514.02|0
1621534890000|2021-05-20 18:21:30|520|514|520|514|520|514|520|514|0
1621534910000|2021-05-20 18:21:50|520.01|514.01|520.01|514.01|520.01|514.01|520.01|514.01|0
1621534920000|2021-05-20 18:22:00|519.99|513.99|519.98|513.98|519.99|513.99|519.98|513.98|0
1621534930000|2021-05-20 18:22:10|519.99|513.99|520.03|514.03|520.03|514.03|519.99|513.99|0
1621534940000|2021-05-20 18:22:20|520.02|514.02|519.89|513.89|520.02|514.02|519.89|513.89|0
1621534950000|2021-05-20 18:22:30|519.88|513.88|519.88|513.88|519.88|513.88|519.88|513.88|0
1621534960000|2021-05-20 18:22:40|519.89|513.89|519.89|513.89|519.89|513.89|519.89|513.89|0
1621534970000|2021-05-20 18:22:50|519.88|513.88|519.88|513.88|519.88|513.88|519.88|513.88|0
1621534980000|2021-05-20 18:23:00|519.87|513.87|519.87|513.87|519.88|513.88|519.87|513.87|0
1621534990000|2021-05-20 18:23:10|519.88|513.88|519.87|513.87|519.88|513.88|519.87|513.87|0
1621535000000|2021-05-20 18:23:20|519.86|513.86|519.86|513.86|519.86|513.86|519.86|513.86|0
1621535010000|2021-05-20 18:23:30|519.87|513.87|519.87|513.87|519.88|513.88|519.86|513.86|0
1621535020000|2021-05-20 18:23:40|519.88|513.88|519.88|513.88|519.88|513.88|519.87|513.87|0
1621535030000|2021-05-20 18:23:50|519.87|513.87|519.86|513.86|519.87|513.87|519.86|513.86|0
1621535040000|2021-05-20 18:24:00|519.85|513.85|519.86|513.86|519.86|513.86|519.85|513.85|0
1621535050000|2021-05-20 18:24:10|519.87|513.87|519.87|513.87|519.88|513.88|519.87|513.87|0
1621535060000|2021-05-20 18:24:20|519.88|513.88|519.87|513.87|519.88|513.88|519.87|513.87|0
1621535070000|2021-05-20 18:24:30|519.88|513.88|519.89|513.89|519.9|513.9|519.87|513.87|0
1621535080000|2021-05-20 18:24:40|519.9|513.9|519.88|513.88|519.9|513.9|519.88|513.88|0
1621535100000|2021-05-20 18:25:00|519.9|513.9|519.9|513.9|519.9|513.9|519.9|513.9|0
1621535110000|2021-05-20 18:25:10|519.89|513.89|519.87|513.87|519.89|513.89|519.87|513.87|0
1621535120000|2021-05-20 18:25:20|519.85|513.85|519.84|513.84|519.85|513.85|519.83|513.83|0
1621535130000|2021-05-20 18:25:30|519.85|513.85|519.85|513.85|519.85|513.85|519.84|513.84|0
1621535140000|2021-05-20 18:25:40|519.87|513.87|519.87|513.87|519.87|513.87|519.87|513.87|0
1621535150000|2021-05-20 18:25:50|519.88|513.88|519.86|513.86|519.88|513.88|519.86|513.86|0
1621535160000|2021-05-20 18:26:00|519.87|513.87|519.87|513.87|519.87|513.87|519.86|513.86|0
1621535170000|2021-05-20 18:26:10|519.86|513.86|519.86|513.86|519.86|513.86|519.86|513.86|0
1621535180000|2021-05-20 18:26:20|519.87|513.87|519.86|513.86|519.9|513.9|519.86|513.86|0
1621535190000|2021-05-20 18:26:30|519.87|513.87|519.94|513.94|519.95|513.95|519.86|513.86|0
1621535200000|2021-05-20 18:26:40|519.95|513.95|519.92|513.92|519.95|513.95|519.92|513.92|0
1621535210000|2021-05-20 18:26:50|519.89|513.89|519.89|513.89|519.89|513.89|519.89|513.89|0
1621535220000|2021-05-20 18:27:00|519.9|513.9|519.91|513.91|519.91|513.91|519.9|513.9|0
1621535230000|2021-05-20 18:27:10|519.95|513.95|519.87|513.87|519.95|513.95|519.85|513.85|0
1621535240000|2021-05-20 18:27:20|519.83|513.83|519.74|513.74|519.84|513.84|519.74|513.74|0
1621535250000|2021-05-20 18:27:30|519.75|513.75|519.79|513.79|519.82|513.82|519.73|513.73|0
1621535260000|2021-05-20 18:27:40|519.83|513.83|519.83|513.83|519.84|513.84|519.83|513.83|0
1621535270000|2021-05-20 18:27:50|519.87|513.87|520.02|514.02|520.02|514.02|519.87|513.87|0
1621535280000|2021-05-20 18:28:00|520.03|514.03|520.22|514.22|520.22|514.22|520.03|514.03|0
1621535290000|2021-05-20 18:28:10|520.21|514.21|520.48|514.48|520.48|514.48|520.21|514.21|0
1621535310000|2021-05-20 18:28:30|520.47|514.47|520.45|514.45|520.47|514.47|520.45|514.45|0
1621535320000|2021-05-20 18:28:40|520.36|514.36|520.39|514.39|520.39|514.39|520.29|514.29|0
1621535330000|2021-05-20 18:28:50|520.38|514.38|520.39|514.39|520.39|514.39|520.38|514.38|0
1621535360000|2021-05-20 18:29:20|520.38|514.38|520.41|514.41|520.41|514.41|520.38|514.38|0
1621535370000|2021-05-20 18:29:30|520.43|514.43|520.42|514.42|520.43|514.43|520.42|514.42|0
1621535380000|2021-05-20 18:29:40|520.43|514.43|520.49|514.49|520.49|514.49|520.43|514.43|0
1621535390000|2021-05-20 18:29:50|520.45|514.45|520.46|514.46|520.46|514.46|520.45|514.45|0
1621535400000|2021-05-20 18:30:00|520.64|514.64|520.72|514.72|520.73|514.73|520.64|514.64|0
1621535410000|2021-05-20 18:30:10|520.75|514.75|520.79|514.79|520.79|514.79|520.74|514.74|0
1621535420000|2021-05-20 18:30:20|520.83|514.83|520.86|514.86|520.86|514.86|520.82|514.82|0
1621535430000|2021-05-20 18:30:30|520.95|514.95|520.95|514.95|520.95|514.95|520.95|514.95|0
1621535440000|2021-05-20 18:30:40|520.98|514.98|520.98|514.98|520.98|514.98|520.98|514.98|0
1621535450000|2021-05-20 18:30:50|520.96|514.96|520.92|514.92|520.96|514.96|520.92|514.92|0
1621535480000|2021-05-20 18:31:20|520.93|514.93|520.95|514.95|520.98|514.98|520.93|514.93|0
1621535490000|2021-05-20 18:31:30|520.93|514.93|520.93|514.93|520.95|514.95|520.93|514.93|0
1621535500000|2021-05-20 18:31:40|520.94|514.94|520.92|514.92|520.94|514.94|520.91|514.91|0
1621535510000|2021-05-20 18:31:50|520.91|514.91|520.93|514.93|520.93|514.93|520.91|514.91|0
1621535520000|2021-05-20 18:32:00|520.84|514.84|520.84|514.84|520.84|514.84|520.84|514.84|0
1621535530000|2021-05-20 18:32:10|520.83|514.83|520.82|514.82|520.83|514.83|520.82|514.82|0
1621535540000|2021-05-20 18:32:20|520.83|514.83|520.63|514.63|520.83|514.83|520.63|514.63|0
1621535550000|2021-05-20 18:32:30|520.62|514.62|520.56|514.56|520.62|514.62|520.56|514.56|0
1621535560000|2021-05-20 18:32:40|520.55|514.55|520.5|514.5|520.55|514.55|520.49|514.49|0
1621535570000|2021-05-20 18:32:50|520.47|514.47|520.47|514.47|520.47|514.47|520.47|514.47|0
1621535580000|2021-05-20 18:33:00|520.4|514.4|520.27|514.27|520.4|514.4|520.27|514.27|0
1621535590000|2021-05-20 18:33:10|520.28|514.28|520.15|514.15|520.28|514.28|520.15|514.15|0
1621535600000|2021-05-20 18:33:20|520.12|514.12|520.02|514.02|520.12|514.12|520.02|514.02|0
1621535610000|2021-05-20 18:33:30|520.03|514.03|519.96|513.96|520.03|514.03|519.96|513.96|0
1621535630000|2021-05-20 18:33:50|520|514|520|514|520|514|520|514|0
1621535640000|2021-05-20 18:34:00|520.01|514.01|520|514|520.02|514.02|520|514|0
1621535650000|2021-05-20 18:34:10|519.99|513.99|519.99|513.99|519.99|513.99|519.99|513.99|0
1621535660000|2021-05-20 18:34:20|520|514|519.98|513.98|520|514|519.98|513.98|0
1621535670000|2021-05-20 18:34:30|519.97|513.97|519.88|513.88|519.97|513.97|519.88|513.88|0
1621535690000|2021-05-20 18:34:50|519.87|513.87|519.88|513.88|519.88|513.88|519.87|513.87|0
1621535700000|2021-05-20 18:35:00|519.87|513.87|519.91|513.91|519.91|513.91|519.87|513.87|0
1621535710000|2021-05-20 18:35:10|519.92|513.92|519.93|513.93|519.93|513.93|519.92|513.92|0
1621535720000|2021-05-20 18:35:20|519.92|513.92|519.92|513.92|519.93|513.93|519.92|513.92|0
1621535730000|2021-05-20 18:35:30|520.08|514.08|520.07|514.07|520.08|514.08|520.07|514.07|0
1621535740000|2021-05-20 18:35:40|520.04|514.04|520.04|514.04|520.04|514.04|520.04|514.04|0
1621535760000|2021-05-20 18:36:00|520.23|514.23|520.16|514.16|520.25|514.25|520.16|514.16|0
1621535770000|2021-05-20 18:36:10|520.06|514.06|520.06|514.06|520.06|514.06|520.06|514.06|0
1621535780000|2021-05-20 18:36:20|520.07|514.07|520.15|514.15|520.15|514.15|520.07|514.07|0
1621535790000|2021-05-20 18:36:30|520.19|514.19|520.19|514.19|520.19|514.19|520.19|514.19|0
1621535810000|2021-05-20 18:36:50|520.18|514.18|520.19|514.19|520.19|514.19|520.18|514.18|0
1621535820000|2021-05-20 18:37:00|520.2|514.2|520.2|514.2|520.2|514.2|520.2|514.2|0
1621535830000|2021-05-20 18:37:10|520.21|514.21|520.19|514.19|520.21|514.21|520.19|514.19|0
1621535840000|2021-05-20 18:37:20|520.18|514.18|520.18|514.18|520.18|514.18|520.18|514.18|0
1621535850000|2021-05-20 18:37:30|520.22|514.22|520.22|514.22|520.23|514.23|520.22|514.22|0
1621535860000|2021-05-20 18:37:40|520.23|514.23|520.23|514.23|520.23|514.23|520.23|514.23|0
1621535870000|2021-05-20 18:37:50|520.27|514.27|520.26|514.26|520.27|514.27|520.26|514.26|0
1621535880000|2021-05-20 18:38:00|520.28|514.28|520.28|514.28|520.28|514.28|520.28|514.28|0
1621535890000|2021-05-20 18:38:10|520.29|514.29|520.27|514.27|520.29|514.29|520.27|514.27|0
1621535900000|2021-05-20 18:38:20|520.22|514.22|520.22|514.22|520.22|514.22|520.22|514.22|0
1621535910000|2021-05-20 18:38:30|520.18|514.18|520.18|514.18|520.18|514.18|520.18|514.18|0
1621535920000|2021-05-20 18:38:40|520.19|514.19|520.18|514.18|520.19|514.19|520.18|514.18|0
1621535930000|2021-05-20 18:38:50|520.12|514.12|520.11|514.11|520.12|514.12|520.11|514.11|0
1621535940000|2021-05-20 18:39:00|520.1|514.1|520.11|514.11|520.11|514.11|520.1|514.1|0
1621535950000|2021-05-20 18:39:10|520.12|514.12|520.12|514.12|520.12|514.12|520.12|514.12|0
1621535960000|2021-05-20 18:39:20|520.11|514.11|520.11|514.11|520.11|514.11|520.11|514.11|0
1621535970000|2021-05-20 18:39:30|520.12|514.12|520.09|514.09|520.12|514.12|520.08|514.08|0
1621535990000|2021-05-20 18:39:50|520.1|514.1|520.09|514.09|520.1|514.1|520.06|514.06|0
1621536000000|2021-05-20 18:40:00|520.06|514.06|519.95|513.95|520.06|514.06|519.95|513.95|0
1621536020000|2021-05-20 18:40:20|519.96|513.96|519.96|513.96|519.96|513.96|519.96|513.96|0
1621536030000|2021-05-20 18:40:30|519.99|513.99|519.99|513.99|519.99|513.99|519.99|513.99|0
1621536040000|2021-05-20 18:40:40|520|514|520.08|514.08|520.09|514.09|520|514|0
1621536050000|2021-05-20 18:40:50|520.07|514.07|520.11|514.11|520.11|514.11|520.07|514.07|0
1621536060000|2021-05-20 18:41:00|520.09|514.09|520.07|514.07|520.1|514.1|520.05|514.05|0
1621536070000|2021-05-20 18:41:10|520.06|514.06|520.06|514.06|520.06|514.06|520.06|514.06|0
1621536090000|2021-05-20 18:41:30|520.01|514.01|520.01|514.01|520.01|514.01|520.01|514.01|0
1621536100000|2021-05-20 18:41:40|519.73|513.73|519.73|513.73|519.76|513.76|519.73|513.73|0
1621536110000|2021-05-20 18:41:50|519.75|513.75|519.64|513.64|519.75|513.75|519.64|513.64|0
1621536120000|2021-05-20 18:42:00|519.73|513.73|519.74|513.74|519.74|513.74|519.73|513.73|0
1621536130000|2021-05-20 18:42:10|519.73|513.73|519.7|513.7|519.74|513.74|519.68|513.68|0
1621536170000|2021-05-20 18:42:50|519.64|513.64|519.64|513.64|519.64|513.64|519.64|513.64|0
1621536180000|2021-05-20 18:43:00|519.63|513.63|519.66|513.66|519.66|513.66|519.63|513.63|0
1621536190000|2021-05-20 18:43:10|519.68|513.68|519.64|513.64|519.68|513.68|519.63|513.63|0
1621536200000|2021-05-20 18:43:20|519.55|513.55|519.55|513.55|519.55|513.55|519.54|513.54|0
1621536210000|2021-05-20 18:43:30|519.54|513.54|519.56|513.56|519.56|513.56|519.54|513.54|0
1621536230000|2021-05-20 18:43:50|519.57|513.57|519.65|513.65|519.67|513.67|519.57|513.57|0
1621536240000|2021-05-20 18:44:00|519.57|513.57|519.56|513.56|519.57|513.57|519.56|513.56|0
1621536250000|2021-05-20 18:44:10|519.6|513.6|519.59|513.59|519.6|513.6|519.59|513.59|0
1621536260000|2021-05-20 18:44:20|519.58|513.58|519.53|513.53|519.59|513.59|519.5|513.5|0
1621536270000|2021-05-20 18:44:30|519.56|513.56|519.54|513.54|519.56|513.56|519.48|513.48|0
1621536280000|2021-05-20 18:44:40|519.53|513.53|519.54|513.54|519.55|513.55|519.53|513.53|0
1621536290000|2021-05-20 18:44:50|519.55|513.55|519.58|513.58|519.58|513.58|519.54|513.54|0
1621536310000|2021-05-20 18:45:10|519.61|513.61|519.62|513.62|519.62|513.62|519.61|513.61|0
1621536320000|2021-05-20 18:45:20|519.72|513.72|519.72|513.72|519.72|513.72|519.72|513.72|0
1621536330000|2021-05-20 18:45:30|519.71|513.71|519.72|513.72|519.72|513.72|519.71|513.71|0
1621536340000|2021-05-20 18:45:40|519.73|513.73|519.82|513.82|519.82|513.82|519.72|513.72|0
1621536350000|2021-05-20 18:45:50|519.8|513.8|519.84|513.84|519.85|513.85|519.8|513.8|0
1621536360000|2021-05-20 18:46:00|519.83|513.83|519.81|513.81|519.84|513.84|519.81|513.81|0
1621536380000|2021-05-20 18:46:20|519.87|513.87|519.86|513.86|519.87|513.87|519.86|513.86|0
1621536390000|2021-05-20 18:46:30|519.9|513.9|519.9|513.9|519.9|513.9|519.9|513.9|0
1621536410000|2021-05-20 18:46:50|519.94|513.94|520|514|520.01|514.01|519.94|513.94|0
1621536420000|2021-05-20 18:47:00|519.98|513.98|519.96|513.96|519.99|513.99|519.96|513.96|0
1621536430000|2021-05-20 18:47:10|519.95|513.95|519.91|513.91|519.95|513.95|519.91|513.91|0
1621536440000|2021-05-20 18:47:20|519.9|513.9|519.8|513.8|519.91|513.91|519.8|513.8|0
1621536470000|2021-05-20 18:47:50|519.81|513.81|519.8|513.8|519.81|513.81|519.8|513.8|0
1621536480000|2021-05-20 18:48:00|519.79|513.79|519.79|513.79|519.79|513.79|519.79|513.79|0
1621536490000|2021-05-20 18:48:10|519.81|513.81|520|514|520|514|519.81|513.81|0
1621536500000|2021-05-20 18:48:20|520.16|514.16|520.2|514.2|520.2|514.2|520.16|514.16|0
1621536530000|2021-05-20 18:48:50|520.26|514.26|520.26|514.26|520.26|514.26|520.26|514.26|0
1621536540000|2021-05-20 18:49:00|520.25|514.25|520.37|514.37|520.37|514.37|520.25|514.25|0
1621536550000|2021-05-20 18:49:10|520.47|514.47|520.52|514.52|520.52|514.52|520.47|514.47|0
1621536560000|2021-05-20 18:49:20|520.53|514.53|520.57|514.57|520.57|514.57|520.53|514.53|0
1621536570000|2021-05-20 18:49:30|520.66|514.66|520.68|514.68|520.68|514.68|520.66|514.66|0
1621536580000|2021-05-20 18:49:40|520.73|514.73|520.74|514.74|520.76|514.76|520.73|514.73|0
1621536590000|2021-05-20 18:49:50|520.75|514.75|520.71|514.71|520.75|514.75|520.71|514.71|0
1621536600000|2021-05-20 18:50:00|520.7|514.7|520.7|514.7|520.7|514.7|520.7|514.7|0
1621536610000|2021-05-20 18:50:10|520.8|514.8|520.79|514.79|520.8|514.8|520.79|514.79|0
1621536620000|2021-05-20 18:50:20|520.73|514.73|520.75|514.75|520.75|514.75|520.73|514.73|0
1621536630000|2021-05-20 18:50:30|520.76|514.76|520.77|514.77|520.77|514.77|520.76|514.76|0
1621536640000|2021-05-20 18:50:40|520.78|514.78|520.69|514.69|520.78|514.78|520.69|514.69|0
1621536650000|2021-05-20 18:50:50|520.71|514.71|520.61|514.61|520.71|514.71|520.61|514.61|0
1621536660000|2021-05-20 18:51:00|520.62|514.62|520.71|514.71|520.71|514.71|520.6|514.6|0
1621536670000|2021-05-20 18:51:10|520.73|514.73|520.75|514.75|520.75|514.75|520.73|514.73|0
1621536680000|2021-05-20 18:51:20|520.76|514.76|520.76|514.76|520.76|514.76|520.76|514.76|0
1621536690000|2021-05-20 18:51:30|520.75|514.75|520.75|514.75|520.75|514.75|520.75|514.75|0
1621536700000|2021-05-20 18:51:40|520.76|514.76|520.76|514.76|520.76|514.76|520.76|514.76|0
1621536710000|2021-05-20 18:51:50|520.8|514.8|520.8|514.8|520.8|514.8|520.8|514.8|0
1621536720000|2021-05-20 18:52:00|520.79|514.79|520.8|514.8|520.8|514.8|520.79|514.79|0
1621536730000|2021-05-20 18:52:10|520.81|514.81|520.87|514.87|520.87|514.87|520.8|514.8|0
1621536740000|2021-05-20 18:52:20|520.84|514.84|520.84|514.84|520.84|514.84|520.84|514.84|0
1621536760000|2021-05-20 18:52:40|520.94|514.94|520.94|514.94|520.94|514.94|520.94|514.94|0
1621536770000|2021-05-20 18:52:50|520.93|514.93|520.93|514.93|520.93|514.93|520.93|514.93|0
1621536800000|2021-05-20 18:53:20|521.07|515.07|521.07|515.07|521.07|515.07|521.07|515.07|0
1621536810000|2021-05-20 18:53:30|521.13|515.13|521.26|515.26|521.26|515.26|521.13|515.13|0
1621536820000|2021-05-20 18:53:40|521.27|515.27|521.27|515.27|521.27|515.27|521.26|515.26|0
1621536830000|2021-05-20 18:53:50|521.29|515.29|521.26|515.26|521.29|515.29|521.23|515.23|0
1621536840000|2021-05-20 18:54:00|521.27|515.27|521.5|515.5|521.5|515.5|521.27|515.27|0
1621536850000|2021-05-20 18:54:10|521.6|515.6|521.61|515.61|521.61|515.61|521.6|515.6|0
1621536860000|2021-05-20 18:54:20|521.65|515.65|521.63|515.63|521.65|515.65|521.63|515.63|0
1621536870000|2021-05-20 18:54:30|521.64|515.64|521.64|515.64|521.64|515.64|521.64|515.64|0
1621536880000|2021-05-20 18:54:40|521.65|515.65|521.65|515.65|521.65|515.65|521.65|515.65|0
1621536890000|2021-05-20 18:54:50|521.66|515.66|521.82|515.82|521.82|515.82|521.66|515.66|0
1621536900000|2021-05-20 18:55:00|521.83|515.83|521.82|515.82|521.88|515.88|521.82|515.82|0
1621536910000|2021-05-20 18:55:10|521.83|515.83|521.8|515.8|521.83|515.83|521.8|515.8|0
1621536920000|2021-05-20 18:55:20|521.83|515.83|521.82|515.82|521.83|515.83|521.82|515.82|0
1621536930000|2021-05-20 18:55:30|521.84|515.84|521.76|515.76|521.84|515.84|521.76|515.76|0
1621536940000|2021-05-20 18:55:40|521.77|515.77|521.76|515.76|521.77|515.77|521.76|515.76|0
1621536950000|2021-05-20 18:55:50|521.7|515.7|521.75|515.75|521.75|515.75|521.7|515.7|0
1621536960000|2021-05-20 18:56:00|521.76|515.76|521.79|515.79|521.82|515.82|521.76|515.76|0
1621536970000|2021-05-20 18:56:10|521.78|515.78|521.83|515.83|521.84|515.84|521.77|515.77|0
1621536980000|2021-05-20 18:56:20|521.81|515.81|521.81|515.81|521.81|515.81|521.81|515.81|0
1621537000000|2021-05-20 18:56:40|521.8|515.8|521.79|515.79|521.8|515.8|521.75|515.75|0
1621537010000|2021-05-20 18:56:50|521.86|515.86|521.86|515.86|521.87|515.87|521.86|515.86|0
1621537020000|2021-05-20 18:57:00|521.87|515.87|521.87|515.87|521.87|515.87|521.86|515.86|0
1621537030000|2021-05-20 18:57:10|521.89|515.89|521.88|515.88|521.89|515.89|521.88|515.88|0
1621537040000|2021-05-20 18:57:20|521.89|515.89|521.92|515.92|521.92|515.92|521.88|515.88|0
1621537050000|2021-05-20 18:57:30|521.91|515.91|521.93|515.93|521.94|515.94|521.91|515.91|0
1621537060000|2021-05-20 18:57:40|521.95|515.95|522.01|516.01|522.02|516.02|521.95|515.95|0
1621537070000|2021-05-20 18:57:50|521.99|515.99|522|516|522|516|521.99|515.99|0
1621537080000|2021-05-20 18:58:00|522.02|516.02|522.02|516.02|522.02|516.02|522.02|516.02|0
1621537090000|2021-05-20 18:58:10|521.93|515.93|521.95|515.95|521.95|515.95|521.93|515.93|0
1621537100000|2021-05-20 18:58:20|521.93|515.93|521.93|515.93|521.94|515.94|521.92|515.92|0
1621537110000|2021-05-20 18:58:30|521.94|515.94|521.97|515.97|521.97|515.97|521.93|515.93|0
1621537120000|2021-05-20 18:58:40|522.01|516.01|522.01|516.01|522.01|516.01|522.01|516.01|0
1621537130000|2021-05-20 18:58:50|522.07|516.07|522.09|516.09|522.09|516.09|522.07|516.07|0
1621537140000|2021-05-20 18:59:00|522.08|516.08|522.14|516.14|522.14|516.14|522.08|516.08|0
1621537150000|2021-05-20 18:59:10|522.23|516.23|522.14|516.14|522.23|516.23|522.14|516.14|0
1621537160000|2021-05-20 18:59:20|522.15|516.15|522.15|516.15|522.15|516.15|522.14|516.14|0
1621537170000|2021-05-20 18:59:30|522.16|516.16|522.34|516.34|522.34|516.34|522.16|516.16|0
1621537180000|2021-05-20 18:59:40|522.44|516.44|522.45|516.45|522.45|516.45|522.44|516.44|0
1621537190000|2021-05-20 18:59:50|522.46|516.46|522.5|516.5|522.5|516.5|522.46|516.46|0
1621537200000|2021-05-20 19:00:00|522.49|516.49|522.48|516.48|522.49|516.49|522.47|516.47|0
1621537210000|2021-05-20 19:00:10|522.47|516.47|521.94|515.94|522.47|516.47|521.94|515.94|0
1621537220000|2021-05-20 19:00:20|521.95|515.95|521.98|515.98|521.99|515.99|521.94|515.94|0
1621537230000|2021-05-20 19:00:30|521.95|515.95|521.96|515.96|521.96|515.96|521.95|515.95|0
1621537240000|2021-05-20 19:00:40|521.97|515.97|522|516|522|516|521.97|515.97|0
1621537250000|2021-05-20 19:00:50|521.99|515.99|521.99|515.99|522|516|521.99|515.99|0
1621537260000|2021-05-20 19:01:00|522|516|522.09|516.09|522.09|516.09|522|516|0
1621537270000|2021-05-20 19:01:10|522.2|516.2|522.2|516.2|522.2|516.2|522.19|516.19|0
1621537280000|2021-05-20 19:01:20|522.3|516.3|522.24|516.24|522.3|516.3|522.24|516.24|0
1621537290000|2021-05-20 19:01:30|522.31|516.31|522.31|516.31|522.31|516.31|522.31|516.31|0
1621537300000|2021-05-20 19:01:40|522.32|516.32|522.31|516.31|522.32|516.32|522.31|516.31|0
1621537310000|2021-05-20 19:01:50|522.21|516.21|522.21|516.21|522.22|516.22|522.2|516.2|0
1621537320000|2021-05-20 19:02:00|522.22|516.22|522.3|516.3|522.36|516.36|522.22|516.22|0
1621537330000|2021-05-20 19:02:10|522.29|516.29|522.38|516.38|522.38|516.38|522.29|516.29|0
1621537340000|2021-05-20 19:02:20|522.37|516.37|522.37|516.37|522.37|516.37|522.37|516.37|0
1621537350000|2021-05-20 19:02:30|522.55|516.55|522.64|516.64|522.64|516.64|522.55|516.55|0
1621537360000|2021-05-20 19:02:40|522.66|516.66|522.85|516.85|522.85|516.85|522.65|516.65|0
1621537370000|2021-05-20 19:02:50|522.87|516.87|522.92|516.92|522.95|516.95|522.87|516.87|0
1621537380000|2021-05-20 19:03:00|522.91|516.91|522.82|516.82|522.91|516.91|522.78|516.78|0
1621537390000|2021-05-20 19:03:10|522.8|516.8|522.76|516.76|522.8|516.8|522.73|516.73|0
1621537400000|2021-05-20 19:03:20|522.77|516.77|522.74|516.74|522.83|516.83|522.74|516.74|0
1621537410000|2021-05-20 19:03:30|522.75|516.75|522.75|516.75|522.75|516.75|522.75|516.75|0
1621537420000|2021-05-20 19:03:40|522.82|516.82|522.88|516.88|522.88|516.88|522.82|516.82|0
1621537430000|2021-05-20 19:03:50|522.87|516.87|522.86|516.86|522.87|516.87|522.86|516.86|0
1621537440000|2021-05-20 19:04:00|522.85|516.85|522.85|516.85|522.85|516.85|522.85|516.85|0
1621537450000|2021-05-20 19:04:10|522.86|516.86|522.87|516.87|522.87|516.87|522.85|516.85|0
1621537460000|2021-05-20 19:04:20|522.83|516.83|522.97|516.97|522.97|516.97|522.83|516.83|0
1621537470000|2021-05-20 19:04:30|523|517|523|517|523|517|523|517|0
1621537480000|2021-05-20 19:04:40|523.02|517.02|522.99|516.99|523.02|517.02|522.99|516.99|0
1621537490000|2021-05-20 19:04:50|522.98|516.98|522.97|516.97|522.98|516.98|522.97|516.97|0
1621537500000|2021-05-20 19:05:00|522.98|516.98|523|517|523|517|522.98|516.98|0
1621537510000|2021-05-20 19:05:10|522.98|516.98|523|517|523.01|517.01|522.98|516.98|0
1621537520000|2021-05-20 19:05:20|522.96|516.96|522.97|516.97|522.97|516.97|522.96|516.96|0
1621537530000|2021-05-20 19:05:30|522.96|516.96|522.96|516.96|522.96|516.96|522.96|516.96|0
1621537540000|2021-05-20 19:05:40|522.95|516.95|522.95|516.95|522.95|516.95|522.95|516.95|0
1621537560000|2021-05-20 19:06:00|522.94|516.94|522.94|516.94|522.94|516.94|522.94|516.94|0
1621537580000|2021-05-20 19:06:20|522.92|516.92|522.85|516.85|522.92|516.92|522.83|516.83|0
1621537590000|2021-05-20 19:06:30|522.83|516.83|522.84|516.84|522.84|516.84|522.83|516.83|0
1621537600000|2021-05-20 19:06:40|522.85|516.85|522.86|516.86|522.87|516.87|522.84|516.84|0
1621537610000|2021-05-20 19:06:50|522.9|516.9|522.86|516.86|522.9|516.9|522.86|516.86|0
1621537620000|2021-05-20 19:07:00|522.82|516.82|522.82|516.82|522.82|516.82|522.82|516.82|0
1621537630000|2021-05-20 19:07:10|522.81|516.81|522.86|516.86|522.86|516.86|522.81|516.81|0
1621537640000|2021-05-20 19:07:20|522.85|516.85|523.25|517.25|523.25|517.25|522.79|516.79|0
1621537650000|2021-05-20 19:07:30|523.23|517.23|523.25|517.25|523.25|517.25|523.23|517.23|0
1621537660000|2021-05-20 19:07:40|523.23|517.23|523.22|517.22|523.23|517.23|523.22|517.22|0
1621537670000|2021-05-20 19:07:50|523.23|517.23|523.23|517.23|523.23|517.23|523.23|517.23|0
1621537680000|2021-05-20 19:08:00|523.2|517.2|523.16|517.16|523.21|517.21|523.14|517.14|0
1621537690000|2021-05-20 19:08:10|523.19|517.19|523.2|517.2|523.2|517.2|523.19|517.19|0
1621537700000|2021-05-20 19:08:20|523.21|517.21|523.11|517.11|523.21|517.21|523.1|517.1|0
1621537710000|2021-05-20 19:08:30|523.12|517.12|523.12|517.12|523.12|517.12|523.12|517.12|0
1621537720000|2021-05-20 19:08:40|523.13|517.13|523.11|517.11|523.13|517.13|523.11|517.11|0
1621537730000|2021-05-20 19:08:50|523.02|517.02|523.01|517.01|523.02|517.02|523.01|517.01|0
1621537740000|2021-05-20 19:09:00|523|517|523|517|523|517|523|517|0
1621537750000|2021-05-20 19:09:10|523.01|517.01|523.08|517.08|523.1|517.1|523.01|517.01|0
1621537760000|2021-05-20 19:09:20|523.09|517.09|523.08|517.08|523.09|517.09|523.08|517.08|0
1621537770000|2021-05-20 19:09:30|523.09|517.09|523.09|517.09|523.09|517.09|523.09|517.09|0
1621537780000|2021-05-20 19:09:40|523.08|517.08|523.09|517.09|523.09|517.09|523.08|517.08|0
1621537790000|2021-05-20 19:09:50|523.08|517.08|523.18|517.18|523.18|517.18|523.08|517.08|0
1621537800000|2021-05-20 19:10:00|523.16|517.16|523.16|517.16|523.16|517.16|523.16|517.16|0
1621537810000|2021-05-20 19:10:10|523.07|517.07|523.08|517.08|523.08|517.08|523.07|517.07|0
1621537820000|2021-05-20 19:10:20|523.1|517.1|523.2|517.2|523.23|517.23|523.1|517.1|0
1621537830000|2021-05-20 19:10:30|523.11|517.11|523.11|517.11|523.13|517.13|523.11|517.11|0
1621537840000|2021-05-20 19:10:40|523.12|517.12|523.32|517.32|523.32|517.32|523.12|517.12|0
1621537850000|2021-05-20 19:10:50|523.31|517.31|523.25|517.25|523.32|517.32|523.25|517.25|0
1621537860000|2021-05-20 19:11:00|523.28|517.28|523.3|517.3|523.3|517.3|523.27|517.27|0
1621537870000|2021-05-20 19:11:10|523.31|517.31|523.33|517.33|523.34|517.34|523.31|517.31|0
1621537880000|2021-05-20 19:11:20|523.34|517.34|523.37|517.37|523.37|517.37|523.34|517.34|0
1621537890000|2021-05-20 19:11:30|523.38|517.38|523.49|517.49|523.49|517.49|523.38|517.38|0
1621537900000|2021-05-20 19:11:40|523.5|517.5|523.51|517.51|523.51|517.51|523.5|517.5|0
1621537910000|2021-05-20 19:11:50|523.54|517.54|523.55|517.55|523.55|517.55|523.54|517.54|0
1621537920000|2021-05-20 19:12:00|523.54|517.54|523.54|517.54|523.54|517.54|523.53|517.53|0
1621537930000|2021-05-20 19:12:10|523.53|517.53|523.53|517.53|523.59|517.59|523.53|517.53|0
1621537950000|2021-05-20 19:12:30|523.55|517.55|523.48|517.48|523.55|517.55|523.48|517.48|0
1621537960000|2021-05-20 19:12:40|523.49|517.49|523.56|517.56|523.65|517.65|523.49|517.49|0
1621537970000|2021-05-20 19:12:50|523.65|517.65|523.65|517.65|523.65|517.65|523.65|517.65|0
1621537990000|2021-05-20 19:13:10|523.62|517.62|523.64|517.64|523.64|517.64|523.62|517.62|0
1621538020000|2021-05-20 19:13:40|523.65|517.65|523.6|517.6|523.67|517.67|523.6|517.6|0
1621538030000|2021-05-20 19:13:50|523.62|517.62|523.6|517.6|523.62|517.62|523.6|517.6|0
1621538040000|2021-05-20 19:14:00|523.61|517.61|523.58|517.58|523.61|517.61|523.58|517.58|0
1621538050000|2021-05-20 19:14:10|523.59|517.59|523.58|517.58|523.59|517.59|523.58|517.58|0
1621538070000|2021-05-20 19:14:30|523.57|517.57|523.53|517.53|523.63|517.63|523.53|517.53|0
1621538080000|2021-05-20 19:14:40|523.54|517.54|523.55|517.55|523.55|517.55|523.53|517.53|0
1621538100000|2021-05-20 19:15:00|523.56|517.56|523.55|517.55|523.56|517.56|523.55|517.55|0
1621538110000|2021-05-20 19:15:10|523.56|517.56|523.54|517.54|523.56|517.56|523.54|517.54|0
1621538120000|2021-05-20 19:15:20|523.55|517.55|523.47|517.47|523.55|517.55|523.47|517.47|0
1621538130000|2021-05-20 19:15:30|523.46|517.46|523.49|517.49|523.49|517.49|523.46|517.46|0
1621538140000|2021-05-20 19:15:40|523.48|517.48|523.48|517.48|523.48|517.48|523.47|517.47|0
1621538150000|2021-05-20 19:15:50|523.47|517.47|523.35|517.35|523.47|517.47|523.34|517.34|0
1621538160000|2021-05-20 19:16:00|523.54|517.54|523.5|517.5|523.54|517.54|523.49|517.49|0
1621538170000|2021-05-20 19:16:10|523.51|517.51|523.75|517.75|523.75|517.75|523.5|517.5|0
1621538180000|2021-05-20 19:16:20|523.74|517.74|523.9|517.9|523.9|517.9|523.65|517.65|0
1621538190000|2021-05-20 19:16:30|523.89|517.89|523.89|517.89|523.89|517.89|523.89|517.89|0
1621538200000|2021-05-20 19:16:40|523.88|517.88|523.88|517.88|523.88|517.88|523.88|517.88|0
1621538210000|2021-05-20 19:16:50|523.87|517.87|523.88|517.88|523.88|517.88|523.87|517.87|0
1621538220000|2021-05-20 19:17:00|523.87|517.87|523.9|517.9|523.9|517.9|523.87|517.87|0
1621538230000|2021-05-20 19:17:10|523.89|517.89|523.89|517.89|523.89|517.89|523.89|517.89|0
1621538240000|2021-05-20 19:17:20|523.88|517.88|523.89|517.89|523.89|517.89|523.88|517.88|0
1621538250000|2021-05-20 19:17:30|523.96|517.96|523.99|517.99|523.99|517.99|523.96|517.96|0
1621538260000|2021-05-20 19:17:40|524|518|524|518|524.01|518.01|524|518|0
1621538270000|2021-05-20 19:17:50|524.14|518.14|524.15|518.15|524.19|518.19|524.14|518.14|0
1621538280000|2021-05-20 19:18:00|524.19|518.19|524.22|518.22|524.22|518.22|524.19|518.19|0
1621538290000|2021-05-20 19:18:10|524.21|518.21|524.39|518.39|524.39|518.39|524.21|518.21|0
1621538300000|2021-05-20 19:18:20|524.42|518.42|524.42|518.42|524.42|518.42|524.42|518.42|0
1621538310000|2021-05-20 19:18:30|524.45|518.45|524.47|518.47|524.47|518.47|524.44|518.44|0
1621538320000|2021-05-20 19:18:40|524.44|518.44|524.71|518.71|524.72|518.72|524.44|518.44|0
1621538330000|2021-05-20 19:18:50|524.7|518.7|524.7|518.7|524.7|518.7|524.7|518.7|0
1621538340000|2021-05-20 19:19:00|524.71|518.71|524.71|518.71|524.71|518.71|524.71|518.71|0
1621538350000|2021-05-20 19:19:10|524.72|518.72|524.78|518.78|524.81|518.81|524.72|518.72|0
1621538360000|2021-05-20 19:19:20|524.79|518.79|524.79|518.79|524.79|518.79|524.79|518.79|0
1621538370000|2021-05-20 19:19:30|524.78|518.78|524.88|518.88|524.88|518.88|524.78|518.78|0
1621538380000|2021-05-20 19:19:40|524.85|518.85|524.85|518.85|524.85|518.85|524.84|518.84|0
1621538390000|2021-05-20 19:19:50|524.86|518.86|524.94|518.94|524.94|518.94|524.85|518.85|0
1621538400000|2021-05-20 19:20:00|524.97|518.97|524.95|518.95|524.97|518.97|524.95|518.95|0
1621538410000|2021-05-20 19:20:10|524.96|518.96|525.01|519.01|525.01|519.01|524.96|518.96|0
1621538420000|2021-05-20 19:20:20|525.02|519.02|525.03|519.03|525.03|519.03|524.99|518.99|0
1621538430000|2021-05-20 19:20:30|525.13|519.13|525.1|519.1|525.13|519.13|525.1|519.1|0
1621538440000|2021-05-20 19:20:40|525.13|519.13|525.13|519.13|525.13|519.13|525.13|519.13|0
1621538450000|2021-05-20 19:20:50|525.16|519.16|525.14|519.14|525.16|519.16|525.14|519.14|0
1621538470000|2021-05-20 19:21:10|525.13|519.13|525.07|519.07|525.13|519.13|525.07|519.07|0
1621538480000|2021-05-20 19:21:20|525.04|519.04|525.04|519.04|525.05|519.05|525.04|519.04|0
1621538490000|2021-05-20 19:21:30|525.05|519.05|524.95|518.95|525.05|519.05|524.95|518.95|0
1621538500000|2021-05-20 19:21:40|524.96|518.96|524.86|518.86|524.96|518.96|524.86|518.86|0
1621538510000|2021-05-20 19:21:50|524.87|518.87|524.91|518.91|524.91|518.91|524.86|518.86|0
1621538520000|2021-05-20 19:22:00|524.9|518.9|524.91|518.91|524.91|518.91|524.9|518.9|0
1621538530000|2021-05-20 19:22:10|524.92|518.92|524.9|518.9|524.92|518.92|524.9|518.9|0
1621538540000|2021-05-20 19:22:20|524.92|518.92|524.92|518.92|524.92|518.92|524.92|518.92|0
1621538550000|2021-05-20 19:22:30|524.93|518.93|524.93|518.93|524.93|518.93|524.92|518.92|0
1621538560000|2021-05-20 19:22:40|524.92|518.92|524.93|518.93|524.93|518.93|524.92|518.92|0
1621538570000|2021-05-20 19:22:50|524.87|518.87|524.77|518.77|524.87|518.87|524.73|518.73|0
1621538580000|2021-05-20 19:23:00|524.86|518.86|524.86|518.86|524.86|518.86|524.86|518.86|0
1621538590000|2021-05-20 19:23:10|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1621538600000|2021-05-20 19:23:20|524.86|518.86|524.87|518.87|524.87|518.87|524.86|518.86|0
1621538610000|2021-05-20 19:23:30|524.92|518.92|524.97|518.97|524.98|518.98|524.91|518.91|0
1621538620000|2021-05-20 19:23:40|524.98|518.98|524.98|518.98|524.99|518.99|524.96|518.96|0
1621538630000|2021-05-20 19:23:50|524.99|518.99|524.96|518.96|524.99|518.99|524.95|518.95|0
1621538640000|2021-05-20 19:24:00|524.95|518.95|524.99|518.99|525.01|519.01|524.95|518.95|0
1621538660000|2021-05-20 19:24:20|525|519|524.87|518.87|525|519|524.87|518.87|0
1621538670000|2021-05-20 19:24:30|524.88|518.88|524.89|518.89|524.9|518.9|524.87|518.87|0
1621538680000|2021-05-20 19:24:40|524.9|518.9|524.9|518.9|524.9|518.9|524.89|518.89|0
1621538690000|2021-05-20 19:24:50|524.89|518.89|524.9|518.9|524.9|518.9|524.89|518.89|0
1621538700000|2021-05-20 19:25:00|524.89|518.89|524.95|518.95|524.96|518.96|524.89|518.89|0
1621538710000|2021-05-20 19:25:10|524.96|518.96|524.94|518.94|524.99|518.99|524.94|518.94|0
1621538720000|2021-05-20 19:25:20|524.91|518.91|524.89|518.89|524.91|518.91|524.89|518.89|0
1621538730000|2021-05-20 19:25:30|524.91|518.91|524.93|518.93|524.93|518.93|524.91|518.91|0
1621538740000|2021-05-20 19:25:40|524.92|518.92|524.89|518.89|524.92|518.92|524.89|518.89|0
1621538750000|2021-05-20 19:25:50|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1621538760000|2021-05-20 19:26:00|524.87|518.87|524.86|518.86|524.87|518.87|524.86|518.86|0
1621538810000|2021-05-20 19:26:50|524.89|518.89|524.88|518.88|524.89|518.89|524.88|518.88|0
1621538820000|2021-05-20 19:27:00|524.77|518.77|524.61|518.61|524.77|518.77|524.61|518.61|0
1621538830000|2021-05-20 19:27:10|524.52|518.52|524.46|518.46|524.52|518.52|524.46|518.46|0
1621538840000|2021-05-20 19:27:20|524.39|518.39|524.39|518.39|524.39|518.39|524.39|518.39|0
1621538850000|2021-05-20 19:27:30|524.4|518.4|524.33|518.33|524.4|518.4|524.32|518.32|0
1621538860000|2021-05-20 19:27:40|524.38|518.38|524.45|518.45|524.45|518.45|524.37|518.37|0
1621538870000|2021-05-20 19:27:50|524.41|518.41|524.38|518.38|524.42|518.42|524.37|518.37|0
1621538880000|2021-05-20 19:28:00|524.39|518.39|524.41|518.41|524.41|518.41|524.39|518.39|0
1621538890000|2021-05-20 19:28:10|524.44|518.44|524.44|518.44|524.45|518.45|524.44|518.44|0
1621538900000|2021-05-20 19:28:20|524.64|518.64|524.64|518.64|524.64|518.64|524.64|518.64|0
1621538920000|2021-05-20 19:28:40|524.61|518.61|524.52|518.52|524.64|518.64|524.52|518.52|0
1621538930000|2021-05-20 19:28:50|524.51|518.51|524.42|518.42|524.51|518.51|524.42|518.42|0
1621538940000|2021-05-20 19:29:00|524.35|518.35|524.33|518.33|524.35|518.35|524.33|518.33|0
1621538950000|2021-05-20 19:29:10|524.3|518.3|524.26|518.26|524.3|518.3|524.26|518.26|0
1621538960000|2021-05-20 19:29:20|524.23|518.23|524.27|518.27|524.27|518.27|524.18|518.18|0
1621538970000|2021-05-20 19:29:30|524.26|518.26|523.91|517.91|524.26|518.26|523.87|517.87|0
1621538980000|2021-05-20 19:29:40|523.87|517.87|523.88|517.88|523.88|517.88|523.87|517.87|0
1621538990000|2021-05-20 19:29:50|523.81|517.81|523.87|517.87|523.87|517.87|523.81|517.81|0
1621539000000|2021-05-20 19:30:00|524.01|518.01|524.22|518.22|524.22|518.22|524.01|518.01|0
1621539010000|2021-05-20 19:30:10|524.25|518.25|524.41|518.41|524.41|518.41|524.25|518.25|0
1621539020000|2021-05-20 19:30:20|524.4|518.4|524.5|518.5|524.5|518.5|524.4|518.4|0
1621539030000|2021-05-20 19:30:30|524.48|518.48|524.51|518.51|524.51|518.51|524.48|518.48|0
1621539040000|2021-05-20 19:30:40|524.57|518.57|524.58|518.58|524.58|518.58|524.57|518.57|0
1621539050000|2021-05-20 19:30:50|524.57|518.57|524.63|518.63|524.63|518.63|524.57|518.57|0
1621539060000|2021-05-20 19:31:00|524.91|518.91|524.82|518.82|524.91|518.91|524.82|518.82|0
1621539070000|2021-05-20 19:31:10|524.79|518.79|524.8|518.8|524.81|518.81|524.79|518.79|0
1621539080000|2021-05-20 19:31:20|524.81|518.81|524.81|518.81|524.81|518.81|524.8|518.8|0
1621539090000|2021-05-20 19:31:30|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1621539100000|2021-05-20 19:31:40|524.78|518.78|524.78|518.78|524.78|518.78|524.78|518.78|0
1621539130000|2021-05-20 19:32:10|524.87|518.87|525.26|519.26|525.26|519.26|524.87|518.87|0
1621539140000|2021-05-20 19:32:20|525.37|519.37|525.44|519.44|525.44|519.44|525.37|519.37|0
1621539150000|2021-05-20 19:32:30|525.67|519.67|525.58|519.58|525.68|519.68|525.58|519.58|0
1621539160000|2021-05-20 19:32:40|525.57|519.57|525.56|519.56|525.58|519.58|525.56|519.56|0
1621539170000|2021-05-20 19:32:50|525.6|519.6|525.58|519.58|525.6|519.6|525.58|519.58|0
1621539180000|2021-05-20 19:33:00|525.54|519.54|525.47|519.47|525.54|519.54|525.44|519.44|0
1621539190000|2021-05-20 19:33:10|525.49|519.49|525.49|519.49|525.49|519.49|525.48|519.48|0
1621539200000|2021-05-20 19:33:20|525.5|519.5|525.63|519.63|525.63|519.63|525.5|519.5|0
1621539210000|2021-05-20 19:33:30|525.62|519.62|525.59|519.59|525.62|519.62|525.59|519.59|0
1621539220000|2021-05-20 19:33:40|525.58|519.58|525.57|519.57|525.58|519.58|525.5|519.5|0
1621539230000|2021-05-20 19:33:50|525.54|519.54|525.54|519.54|525.54|519.54|525.54|519.54|0
1621539240000|2021-05-20 19:34:00|525.59|519.59|525.59|519.59|525.59|519.59|525.59|519.59|0
1621539250000|2021-05-20 19:34:10|525.6|519.6|525.6|519.6|525.61|519.61|525.6|519.6|0
1621539260000|2021-05-20 19:34:20|525.61|519.61|525.62|519.62|525.62|519.62|525.61|519.61|0
1621539270000|2021-05-20 19:34:30|525.64|519.64|525.61|519.61|525.65|519.65|525.61|519.61|0
1621539280000|2021-05-20 19:34:40|525.58|519.58|525.42|519.42|525.58|519.58|525.42|519.42|0
1621539300000|2021-05-20 19:35:00|525.41|519.41|525.37|519.37|525.41|519.41|525.36|519.36|0
1621539310000|2021-05-20 19:35:10|525.39|519.39|525.41|519.41|525.41|519.41|525.39|519.39|0
1621539320000|2021-05-20 19:35:20|525.32|519.32|525.3|519.3|525.33|519.33|525.3|519.3|0
1621539330000|2021-05-20 19:35:30|525.31|519.31|525.27|519.27|525.31|519.31|525.27|519.27|0
1621539340000|2021-05-20 19:35:40|525.29|519.29|525.27|519.27|525.29|519.29|525.26|519.26|0
1621539350000|2021-05-20 19:35:50|525.29|519.29|525.2|519.2|525.29|519.29|525.2|519.2|0
1621539360000|2021-05-20 19:36:00|525.21|519.21|525.21|519.21|525.21|519.21|525.21|519.21|0
1621539370000|2021-05-20 19:36:10|525.18|519.18|525.18|519.18|525.18|519.18|525.18|519.18|0
1621539380000|2021-05-20 19:36:20|525.17|519.17|525.18|519.18|525.22|519.22|525.17|519.17|0
1621539390000|2021-05-20 19:36:30|525.2|519.2|525.2|519.2|525.2|519.2|525.2|519.2|0
1621539400000|2021-05-20 19:36:40|525.17|519.17|525.15|519.15|525.17|519.17|525.15|519.15|0
1621539410000|2021-05-20 19:36:50|525.1|519.1|525.08|519.08|525.11|519.11|525.08|519.08|0
1621539420000|2021-05-20 19:37:00|525.09|519.09|525.11|519.11|525.11|519.11|525.07|519.07|0
1621539430000|2021-05-20 19:37:10|525.09|519.09|525.09|519.09|525.09|519.09|525.09|519.09|0
1621539440000|2021-05-20 19:37:20|525.06|519.06|525.06|519.06|525.06|519.06|525.06|519.06|0
1621539450000|2021-05-20 19:37:30|525.12|519.12|525.09|519.09|525.12|519.12|525.09|519.09|0
1621539460000|2021-05-20 19:37:40|524.9|518.9|524.91|518.91|524.91|518.91|524.9|518.9|0
1621539470000|2021-05-20 19:37:50|524.93|518.93|524.77|518.77|524.93|518.93|524.77|518.77|0
1621539480000|2021-05-20 19:38:00|524.76|518.76|524.67|518.67|524.76|518.76|524.67|518.67|0
1621539490000|2021-05-20 19:38:10|524.69|518.69|524.7|518.7|524.7|518.7|524.69|518.69|0
1621539500000|2021-05-20 19:38:20|524.69|518.69|524.69|518.69|524.69|518.69|524.69|518.69|0
1621539510000|2021-05-20 19:38:30|524.66|518.66|524.67|518.67|524.68|518.68|524.66|518.66|0
1621539530000|2021-05-20 19:38:50|524.71|518.71|524.71|518.71|524.71|518.71|524.71|518.71|0
1621539540000|2021-05-20 19:39:00|524.7|518.7|524.76|518.76|524.76|518.76|524.7|518.7|0
1621539550000|2021-05-20 19:39:10|524.77|518.77|524.65|518.65|524.77|518.77|524.65|518.65|0
1621539560000|2021-05-20 19:39:20|524.66|518.66|524.66|518.66|524.66|518.66|524.66|518.66|0
1621539570000|2021-05-20 19:39:30|524.68|518.68|524.68|518.68|524.68|518.68|524.68|518.68|0
1621539580000|2021-05-20 19:39:40|524.71|518.71|524.7|518.7|524.71|518.71|524.7|518.7|0
1621539590000|2021-05-20 19:39:50|524.69|518.69|524.51|518.51|524.69|518.69|524.51|518.51|0
1621539600000|2021-05-20 19:40:00|524.49|518.49|524.43|518.43|524.49|518.49|524.4|518.4|0
1621539610000|2021-05-20 19:40:10|524.42|518.42|524.35|518.35|524.44|518.44|524.34|518.34|0
1621539620000|2021-05-20 19:40:20|524.38|518.38|524.4|518.4|524.4|518.4|524.37|518.37|0
1621539630000|2021-05-20 19:40:30|524.3|518.3|524.31|518.31|524.31|518.31|524.3|518.3|0
1621539640000|2021-05-20 19:40:40|524.3|518.3|524.26|518.26|524.3|518.3|524.26|518.26|0
1621539660000|2021-05-20 19:41:00|524.22|518.22|524.15|518.15|524.22|518.22|524.15|518.15|0
1621539670000|2021-05-20 19:41:10|524.1|518.1|524.1|518.1|524.1|518.1|524.1|518.1|0
1621539680000|2021-05-20 19:41:20|523.91|517.91|523.91|517.91|523.92|517.92|523.88|517.88|0
1621539690000|2021-05-20 19:41:30|523.94|517.94|523.92|517.92|523.94|517.94|523.92|517.92|0
1621539700000|2021-05-20 19:41:40|523.91|517.91|523.92|517.92|523.93|517.93|523.91|517.91|0
1621539710000|2021-05-20 19:41:50|523.93|517.93|523.97|517.97|524.03|518.03|523.93|517.93|0
1621539720000|2021-05-20 19:42:00|523.96|517.96|523.96|517.96|523.96|517.96|523.96|517.96|0
1621539730000|2021-05-20 19:42:10|523.92|517.92|523.92|517.92|523.93|517.93|523.92|517.92|0
1621539740000|2021-05-20 19:42:20|523.93|517.93|523.93|517.93|523.93|517.93|523.93|517.93|0
1621539750000|2021-05-20 19:42:30|523.97|517.97|523.91|517.91|523.97|517.97|523.9|517.9|0
1621539760000|2021-05-20 19:42:40|523.92|517.92|523.95|517.95|523.95|517.95|523.92|517.92|0
1621539770000|2021-05-20 19:42:50|523.87|517.87|523.81|517.81|523.87|517.87|523.81|517.81|0
1621539780000|2021-05-20 19:43:00|523.82|517.82|523.85|517.85|523.85|517.85|523.82|517.82|0
1621539790000|2021-05-20 19:43:10|523.84|517.84|523.84|517.84|523.84|517.84|523.84|517.84|0
1621539800000|2021-05-20 19:43:20|523.83|517.83|523.84|517.84|523.84|517.84|523.8|517.8|0
1621539810000|2021-05-20 19:43:30|523.81|517.81|523.82|517.82|523.82|517.82|523.81|517.81|0
1621539820000|2021-05-20 19:43:40|523.81|517.81|523.73|517.73|523.81|517.81|523.73|517.73|0
1621539830000|2021-05-20 19:43:50|523.74|517.74|523.85|517.85|523.85|517.85|523.74|517.74|0
1621539840000|2021-05-20 19:44:00|523.84|517.84|523.93|517.93|523.95|517.95|523.83|517.83|0
1621539850000|2021-05-20 19:44:10|523.96|517.96|524.12|518.12|524.12|518.12|523.96|517.96|0
1621539860000|2021-05-20 19:44:20|524.13|518.13|524.23|518.23|524.23|518.23|524.12|518.12|0
1621539870000|2021-05-20 19:44:30|524.25|518.25|524.35|518.35|524.35|518.35|524.25|518.25|0
1621539880000|2021-05-20 19:44:40|524.38|518.38|524.39|518.39|524.39|518.39|524.38|518.38|0
1621539890000|2021-05-20 19:44:50|524.4|518.4|524.44|518.44|524.44|518.44|524.4|518.4|0
1621539900000|2021-05-20 19:45:00|524.45|518.45|524.58|518.58|524.58|518.58|524.45|518.45|0
1621539910000|2021-05-20 19:45:10|524.57|518.57|524.61|518.61|524.61|518.61|524.57|518.57|0
1621539920000|2021-05-20 19:45:20|524.68|518.68|524.69|518.69|524.69|518.69|524.68|518.68|0
1621539930000|2021-05-20 19:45:30|524.78|518.78|524.81|518.81|524.81|518.81|524.75|518.75|0
1621539940000|2021-05-20 19:45:40|524.8|518.8|524.84|518.84|524.84|518.84|524.8|518.8|0
1621539950000|2021-05-20 19:45:50|524.93|518.93|524.94|518.94|524.95|518.95|524.93|518.93|0
1621539960000|2021-05-20 19:46:00|524.93|518.93|524.93|518.93|524.94|518.94|524.93|518.93|0
1621539970000|2021-05-20 19:46:10|524.94|518.94|524.96|518.96|524.98|518.98|524.94|518.94|0
1621539980000|2021-05-20 19:46:20|525.06|519.06|525.1|519.1|525.1|519.1|525.05|519.05|0
1621539990000|2021-05-20 19:46:30|525.09|519.09|525.09|519.09|525.09|519.09|525.09|519.09|0
1621540000000|2021-05-20 19:46:40|525.06|519.06|524.97|518.97|525.06|519.06|524.97|518.97|0
1621540010000|2021-05-20 19:46:50|524.96|518.96|524.96|518.96|524.96|518.96|524.96|518.96|0
1621540020000|2021-05-20 19:47:00|524.93|518.93|524.93|518.93|524.93|518.93|524.93|518.93|0
1621540030000|2021-05-20 19:47:10|524.94|518.94|524.94|518.94|524.94|518.94|524.94|518.94|0
1621540040000|2021-05-20 19:47:20|524.93|518.93|524.97|518.97|524.97|518.97|524.93|518.93|0
1621540050000|2021-05-20 19:47:30|525.03|519.03|525.03|519.03|525.03|519.03|525.02|519.02|0
1621540060000|2021-05-20 19:47:40|525.04|519.04|525.04|519.04|525.04|519.04|525.04|519.04|0
1621540070000|2021-05-20 19:47:50|525.07|519.07|525.07|519.07|525.07|519.07|525.07|519.07|0
1621540080000|2021-05-20 19:48:00|525.06|519.06|524.98|518.98|525.06|519.06|524.98|518.98|0
1621540090000|2021-05-20 19:48:10|524.97|518.97|525.06|519.06|525.06|519.06|524.97|518.97|0
1621540100000|2021-05-20 19:48:20|525.01|519.01|525.01|519.01|525.01|519.01|525.01|519.01|0
1621540110000|2021-05-20 19:48:30|525.06|519.06|525.07|519.07|525.07|519.07|525.06|519.06|0
1621540120000|2021-05-20 19:48:40|525.05|519.05|525.05|519.05|525.05|519.05|525.05|519.05|0
1621540130000|2021-05-20 19:48:50|525.08|519.08|524.93|518.93|525.08|519.08|524.93|518.93|0
1621540140000|2021-05-20 19:49:00|524.95|518.95|525.02|519.02|525.04|519.04|524.95|518.95|0
1621540150000|2021-05-20 19:49:10|525.01|519.01|525.03|519.03|525.04|519.04|525.01|519.01|0
1621540160000|2021-05-20 19:49:20|525.04|519.04|525.04|519.04|525.04|519.04|525.04|519.04|0
1621540170000|2021-05-20 19:49:30|525|519|524.94|518.94|525.05|519.05|524.94|518.94|0
1621540180000|2021-05-20 19:49:40|524.95|518.95|524.99|518.99|524.99|518.99|524.95|518.95|0
1621540190000|2021-05-20 19:49:50|525.04|519.04|525.04|519.04|525.04|519.04|525.04|519.04|0
1621540200000|2021-05-20 19:50:00|525|519|524.92|518.92|525|519|524.87|518.87|0
1621540210000|2021-05-20 19:50:10|524.89|518.89|524.9|518.9|524.9|518.9|524.89|518.89|0
1621540220000|2021-05-20 19:50:20|524.89|518.89|524.8|518.8|524.89|518.89|524.8|518.8|0
1621540230000|2021-05-20 19:50:30|524.7|518.7|524.7|518.7|524.7|518.7|524.7|518.7|0
1621540240000|2021-05-20 19:50:40|524.63|518.63|524.63|518.63|524.63|518.63|524.63|518.63|0
1621540250000|2021-05-20 19:50:50|524.64|518.64|524.62|518.62|524.64|518.64|524.62|518.62|0
1621540270000|2021-05-20 19:51:10|524.61|518.61|524.61|518.61|524.61|518.61|524.61|518.61|0
1621540280000|2021-05-20 19:51:20|524.52|518.52|524.52|518.52|524.52|518.52|524.52|518.52|0
1621540290000|2021-05-20 19:51:30|524.55|518.55|524.55|518.55|524.55|518.55|524.55|518.55|0
1621540330000|2021-05-20 19:52:10|524.56|518.56|524.46|518.46|524.56|518.56|524.45|518.45|0
1621540340000|2021-05-20 19:52:20|524.47|518.47|524.5|518.5|524.5|518.5|524.47|518.47|0
1621540350000|2021-05-20 19:52:30|524.49|518.49|524.5|518.5|524.5|518.5|524.49|518.49|0
1621540360000|2021-05-20 19:52:40|524.47|518.47|524.48|518.48|524.49|518.49|524.47|518.47|0
1621540370000|2021-05-20 19:52:50|524.49|518.49|524.49|518.49|524.49|518.49|524.48|518.48|0
1621540380000|2021-05-20 19:53:00|524.53|518.53|524.52|518.52|524.57|518.57|524.52|518.52|0
1621540390000|2021-05-20 19:53:10|524.54|518.54|524.65|518.65|524.65|518.65|524.52|518.52|0
1621540400000|2021-05-20 19:53:20|524.66|518.66|524.67|518.67|524.67|518.67|524.66|518.66|0
1621540410000|2021-05-20 19:53:30|524.73|518.73|524.72|518.72|524.73|518.73|524.72|518.72|0
1621540420000|2021-05-20 19:53:40|524.78|518.78|524.78|518.78|524.78|518.78|524.78|518.78|0
1621540430000|2021-05-20 19:53:50|524.77|518.77|524.77|518.77|524.8|518.8|524.77|518.77|0
1621540440000|2021-05-20 19:54:00|524.71|518.71|524.72|518.72|524.72|518.72|524.71|518.71|0
1621540450000|2021-05-20 19:54:10|524.68|518.68|524.67|518.67|524.69|518.69|524.66|518.66|0
1621540460000|2021-05-20 19:54:20|524.65|518.65|524.65|518.65|524.65|518.65|524.63|518.63|0
1621540470000|2021-05-20 19:54:30|524.64|518.64|524.76|518.76|524.76|518.76|524.64|518.64|0
1621540480000|2021-05-20 19:54:40|524.72|518.72|524.65|518.65|524.73|518.73|524.65|518.65|0
1621540490000|2021-05-20 19:54:50|524.8|518.8|524.86|518.86|524.87|518.87|524.8|518.8|0
1621540500000|2021-05-20 19:55:00|524.88|518.88|524.81|518.81|524.88|518.88|524.81|518.81|0
1621540510000|2021-05-20 19:55:10|524.82|518.82|524.67|518.67|524.82|518.82|524.67|518.67|0
1621540520000|2021-05-20 19:55:20|524.65|518.65|524.64|518.64|524.66|518.66|524.64|518.64|0
1621540530000|2021-05-20 19:55:30|524.63|518.63|524.63|518.63|524.63|518.63|524.63|518.63|0
1621540540000|2021-05-20 19:55:40|524.7|518.7|524.6|518.6|524.71|518.71|524.6|518.6|0
1621540550000|2021-05-20 19:55:50|524.59|518.59|524.52|518.52|524.62|518.62|524.5|518.5|0
1621540560000|2021-05-20 19:56:00|524.54|518.54|524.39|518.39|524.54|518.54|524.39|518.39|0
1621540570000|2021-05-20 19:56:10|524.35|518.35|524.32|518.32|524.35|518.35|524.32|518.32|0
1621540590000|2021-05-20 19:56:30|524.31|518.31|524.24|518.24|524.31|518.31|524.24|518.24|0
1621540600000|2021-05-20 19:56:40|524.25|518.25|524.15|518.15|524.26|518.26|524.15|518.15|0
1621540610000|2021-05-20 19:56:50|524.04|518.04|523.93|517.93|524.04|518.04|523.93|517.93|0
1621540620000|2021-05-20 19:57:00|523.84|517.84|523.74|517.74|523.84|517.84|523.74|517.74|0
1621540630000|2021-05-20 19:57:10|523.72|517.72|523.81|517.81|523.82|517.82|523.72|517.72|0
1621540640000|2021-05-20 19:57:20|523.83|517.83|524.02|518.02|524.04|518.04|523.83|517.83|0
1621540650000|2021-05-20 19:57:30|524.03|518.03|524.11|518.11|524.11|518.11|524.02|518.02|0
1621540660000|2021-05-20 19:57:40|524.16|518.16|524.11|518.11|524.16|518.16|524.11|518.11|0
1621540670000|2021-05-20 19:57:50|524.12|518.12|524.15|518.15|524.19|518.19|524.11|518.11|0
1621540680000|2021-05-20 19:58:00|524.14|518.14|524.14|518.14|524.14|518.14|524.12|518.12|0
1621540690000|2021-05-20 19:58:10|524.11|518.11|523.98|517.98|524.13|518.13|523.96|517.96|0
1621540700000|2021-05-20 19:58:20|523.99|517.99|523.89|517.89|523.99|517.99|523.89|517.89|0
1621540710000|2021-05-20 19:58:30|523.88|517.88|523.81|517.81|523.88|517.88|523.81|517.81|0
1621540720000|2021-05-20 19:58:40|523.89|517.89|523.85|517.85|523.89|517.89|523.82|517.82|0
1621540730000|2021-05-20 19:58:50|523.87|517.87|523.84|517.84|523.92|517.92|523.83|517.83|0
1621540740000|2021-05-20 19:59:00|523.79|517.79|523.92|517.92|523.92|517.92|523.79|517.79|0
1621540750000|2021-05-20 19:59:10|524.02|518.02|524.16|518.16|524.17|518.17|524.02|518.02|0
1621540760000|2021-05-20 19:59:20|524.07|518.07|523.93|517.93|524.07|518.07|523.93|517.93|0
1621540770000|2021-05-20 19:59:30|523.91|517.91|523.89|517.89|523.91|517.91|523.85|517.85|0
1621540780000|2021-05-20 19:59:40|523.93|517.93|523.98|517.98|523.98|517.98|523.93|517.93|0
1621540790000|2021-05-20 19:59:50|524.07|518.07|524.18|518.18|524.18|518.18|524.01|518.01|0
1621603990000|2021-05-21 13:33:10|525.03|519.03|525.02|519.02|525.18|519.18|525.02|519.02|0
1621604000000|2021-05-21 13:33:20|525.04|519.04|525.25|519.25|525.35|519.35|525.04|519.04|0
1621604010000|2021-05-21 13:33:30|525.15|519.15|525.36|519.36|525.43|519.43|525.12|519.12|0
1621604020000|2021-05-21 13:33:40|525.37|519.37|525.06|519.06|525.38|519.38|524.87|518.87|0
1621604030000|2021-05-21 13:33:50|525.14|519.14|525.13|519.13|525.39|519.39|525.13|519.13|0
1621604040000|2021-05-21 13:34:00|525.07|519.07|524.05|518.05|525.07|519.07|524.05|518.05|0
1621604050000|2021-05-21 13:34:10|523.85|517.85|524.34|518.34|524.34|518.34|523.84|517.84|0
1621604060000|2021-05-21 13:34:20|524.28|518.28|524.15|518.15|524.3|518.3|524.08|518.08|0
1621604070000|2021-05-21 13:34:30|524.37|518.37|524.5|518.5|524.5|518.5|524.28|518.28|0
1621604080000|2021-05-21 13:34:40|524.49|518.49|524.49|518.49|524.49|518.49|524.46|518.46|0
1621604090000|2021-05-21 13:34:50|524.48|518.48|524.43|518.43|524.49|518.49|524.43|518.43|0
1621604100000|2021-05-21 13:35:00|524.34|518.34|523.37|517.37|524.34|518.34|523.37|517.37|0
1621604110000|2021-05-21 13:35:10|523.2|517.2|523.03|517.03|523.2|517.2|523.03|517.03|0
1621604120000|2021-05-21 13:35:20|523.02|517.02|522.84|516.84|523.02|517.02|522.84|516.84|0
1621604130000|2021-05-21 13:35:30|522.83|516.83|522.84|516.84|522.87|516.87|522.74|516.74|0
1621604140000|2021-05-21 13:35:40|522.85|516.85|522.93|516.93|522.93|516.93|522.85|516.85|0
1621604150000|2021-05-21 13:35:50|522.82|516.82|522.47|516.47|522.82|516.82|522.32|516.32|0
1621604160000|2021-05-21 13:36:00|522.38|516.38|523.05|517.05|523.07|517.07|522.38|516.38|0
1621604170000|2021-05-21 13:36:10|523.15|517.15|523.29|517.29|523.29|517.29|523.15|517.15|0
1621604180000|2021-05-21 13:36:20|523.31|517.31|523.58|517.58|523.58|517.58|523.31|517.31|0
1621604190000|2021-05-21 13:36:30|523.54|517.54|523.4|517.4|523.54|517.54|523.39|517.39|0
1621604200000|2021-05-21 13:36:40|523.39|517.39|523.43|517.43|523.43|517.43|523.39|517.39|0
1621604210000|2021-05-21 13:36:50|523.42|517.42|523.1|517.1|523.43|517.43|523.1|517.1|0
1621604220000|2021-05-21 13:37:00|523.08|517.08|522.83|516.83|523.08|517.08|522.82|516.82|0
1621604230000|2021-05-21 13:37:10|522.73|516.73|522.63|516.63|522.78|516.78|522.6|516.6|0
1621604240000|2021-05-21 13:37:20|522.79|516.79|523.01|517.01|523.01|517.01|522.79|516.79|0
1621604250000|2021-05-21 13:37:30|523|517|523.12|517.12|523.13|517.13|522.97|516.97|0
1621604260000|2021-05-21 13:37:40|523.06|517.06|522.63|516.63|523.06|517.06|522.63|516.63|0
1621604270000|2021-05-21 13:37:50|522.64|516.64|522.65|516.65|522.74|516.74|522.63|516.63|0
1621604280000|2021-05-21 13:38:00|522.64|516.64|522.09|516.09|522.64|516.64|522|516|0
1621604290000|2021-05-21 13:38:10|522|516|521.91|515.91|522|516|521.91|515.91|0
1621604300000|2021-05-21 13:38:20|522.04|516.04|522.44|516.44|522.44|516.44|522.04|516.04|0
1621604310000|2021-05-21 13:38:30|522.5|516.5|522.56|516.56|522.56|516.56|522.17|516.17|0
1621604320000|2021-05-21 13:38:40|522.59|516.59|522.38|516.38|522.59|516.59|522.38|516.38|0
1621604330000|2021-05-21 13:38:50|522.39|516.39|522.3|516.3|522.39|516.39|522.3|516.3|0
1621604340000|2021-05-21 13:39:00|522.25|516.25|522.26|516.26|522.26|516.26|522.25|516.25|0
1621604350000|2021-05-21 13:39:10|522.22|516.22|521.65|515.65|522.22|516.22|521.65|515.65|0
1621604360000|2021-05-21 13:39:20|521.59|515.59|521.48|515.48|521.59|515.59|521.48|515.48|0
1621604370000|2021-05-21 13:39:30|521.38|515.38|521.17|515.17|521.38|515.38|521.15|515.15|0
1621604380000|2021-05-21 13:39:40|521.26|515.26|521.78|515.78|521.78|515.78|521.26|515.26|0
1621604390000|2021-05-21 13:39:50|521.8|515.8|521.78|515.78|521.8|515.8|521.78|515.78|0
1621604400000|2021-05-21 13:40:00|521.74|515.74|521.6|515.6|521.74|515.74|521.56|515.56|0
1621604410000|2021-05-21 13:40:10|521.64|515.64|521.17|515.17|521.64|515.64|521.17|515.17|0
1621604420000|2021-05-21 13:40:20|521.18|515.18|521.11|515.11|521.18|515.18|521.1|515.1|0
1621604430000|2021-05-21 13:40:30|521.1|515.1|521.47|515.47|521.48|515.48|521.1|515.1|0
1621604440000|2021-05-21 13:40:40|521.65|515.65|522.26|516.26|522.26|516.26|521.65|515.65|0
1621604450000|2021-05-21 13:40:50|522.25|516.25|522.29|516.29|522.3|516.3|522.24|516.24|0
1621604460000|2021-05-21 13:41:00|522.11|516.11|523.46|517.46|523.46|517.46|522.11|516.11|0
1621604470000|2021-05-21 13:41:10|523.47|517.47|523.83|517.83|523.83|517.83|523.47|517.47|0
1621604480000|2021-05-21 13:41:20|523.45|517.45|523.57|517.57|523.57|517.57|523.45|517.45|0
1621604490000|2021-05-21 13:41:30|523.48|517.48|523.12|517.12|523.48|517.48|523.12|517.12|0
1621604500000|2021-05-21 13:41:40|523.45|517.45|523.24|517.24|523.45|517.45|523.24|517.24|0
1621604510000|2021-05-21 13:41:50|523.31|517.31|523.45|517.45|523.45|517.45|523.31|517.31|0
1621604520000|2021-05-21 13:42:00|523.46|517.46|523.57|517.57|523.57|517.57|523.46|517.46|0
1621604530000|2021-05-21 13:42:10|523.58|517.58|523.76|517.76|523.8|517.8|523.58|517.58|0
1621604540000|2021-05-21 13:42:20|523.8|517.8|523.75|517.75|523.8|517.8|523.52|517.52|0
1621604550000|2021-05-21 13:42:30|523.94|517.94|524.37|518.37|524.37|518.37|523.94|517.94|0
1621604560000|2021-05-21 13:42:40|524.4|518.4|524.72|518.72|524.77|518.77|524.4|518.4|0
1621604570000|2021-05-21 13:42:50|524.81|518.81|524.56|518.56|524.81|518.81|524.52|518.52|0
1621604580000|2021-05-21 13:43:00|524.59|518.59|525.41|519.41|525.41|519.41|524.59|518.59|0
1621604590000|2021-05-21 13:43:10|525.32|519.32|525.27|519.27|525.33|519.33|525.27|519.27|0
1621604600000|2021-05-21 13:43:20|525.36|519.36|525.19|519.19|525.36|519.36|525.16|519.16|0
1621604610000|2021-05-21 13:43:30|525.14|519.14|525.05|519.05|525.19|519.19|525.05|519.05|0
1621604620000|2021-05-21 13:43:40|525.01|519.01|524.69|518.69|525.03|519.03|524.6|518.6|0
1621604630000|2021-05-21 13:43:50|524.72|518.72|524.77|518.77|524.77|518.77|524.72|518.72|0
1621604640000|2021-05-21 13:44:00|524.79|518.79|524.6|518.6|524.79|518.79|524.6|518.6|0
1621604650000|2021-05-21 13:44:10|524.59|518.59|524.57|518.57|524.62|518.62|524.57|518.57|0
1621604660000|2021-05-21 13:44:20|524.38|518.38|524.38|518.38|524.38|518.38|524.37|518.37|0
1621604670000|2021-05-21 13:44:30|524.39|518.39|524.39|518.39|524.39|518.39|524.39|518.39|0
1621604680000|2021-05-21 13:44:40|524.35|518.35|524.38|518.38|524.38|518.38|524.35|518.35|0
1621604690000|2021-05-21 13:44:50|524.37|518.37|524.42|518.42|524.42|518.42|524.37|518.37|0
1621604700000|2021-05-21 13:45:00|524.46|518.46|524.07|518.07|524.46|518.46|524.06|518.06|0
1621604710000|2021-05-21 13:45:10|524.08|518.08|523.96|517.96|524.11|518.11|523.96|517.96|0
1621604720000|2021-05-21 13:45:20|523.99|517.99|524|518|524|518|523.96|517.96|0
1621604730000|2021-05-21 13:45:30|523.97|517.97|523.4|517.4|524.02|518.02|523.24|517.24|0
1621604740000|2021-05-21 13:45:40|523.39|517.39|523.18|517.18|523.39|517.39|523.18|517.18|0
1621604750000|2021-05-21 13:45:50|523.23|517.23|523.3|517.3|523.3|517.3|523.2|517.2|0
1621604760000|2021-05-21 13:46:00|523.32|517.32|523.33|517.33|523.33|517.33|523.31|517.31|0
1621604770000|2021-05-21 13:46:10|523.35|517.35|523.18|517.18|523.35|517.35|523.02|517.02|0
1621604780000|2021-05-21 13:46:20|523.19|517.19|523.37|517.37|523.37|517.37|523.19|517.19|0
1621604790000|2021-05-21 13:46:30|523.55|517.55|523.62|517.62|523.64|517.64|523.53|517.53|0
1621604800000|2021-05-21 13:46:40|523.61|517.61|523.6|517.6|523.61|517.61|523.6|517.6|0
1621604810000|2021-05-21 13:46:50|523.57|517.57|523.51|517.51|523.57|517.57|523.49|517.49|0
1621604820000|2021-05-21 13:47:00|523.62|517.62|523.65|517.65|523.66|517.66|523.62|517.62|0
1621604830000|2021-05-21 13:47:10|523.63|517.63|524.36|518.36|524.41|518.41|523.56|517.56|0
1621604840000|2021-05-21 13:47:20|524.27|518.27|524.32|518.32|524.33|518.33|524.27|518.27|0
1621604850000|2021-05-21 13:47:30|524.3|518.3|524.55|518.55|524.55|518.55|524.22|518.22|0
1621604860000|2021-05-21 13:47:40|524.56|518.56|523.81|517.81|524.56|518.56|523.81|517.81|0
1621604870000|2021-05-21 13:47:50|523.82|517.82|524.04|518.04|524.08|518.08|523.81|517.81|0
1621604880000|2021-05-21 13:48:00|524.07|518.07|524.09|518.09|524.09|518.09|523.93|517.93|0
1621604890000|2021-05-21 13:48:10|524.1|518.1|524.17|518.17|524.55|518.55|524.04|518.04|0
1621604900000|2021-05-21 13:48:20|524.15|518.15|523.86|517.86|524.15|518.15|523.86|517.86|0
1621604910000|2021-05-21 13:48:30|524.11|518.11|524.33|518.33|524.38|518.38|524.11|518.11|0
1621604920000|2021-05-21 13:48:40|524.34|518.34|524.35|518.35|524.44|518.44|524.34|518.34|0
1621604930000|2021-05-21 13:48:50|524.34|518.34|524.06|518.06|524.34|518.34|524.06|518.06|0
1621604940000|2021-05-21 13:49:00|524.07|518.07|524.29|518.29|524.35|518.35|524.07|518.07|0
1621604950000|2021-05-21 13:49:10|524.31|518.31|524.51|518.51|524.53|518.53|524.31|518.31|0
1621604960000|2021-05-21 13:49:20|524.5|518.5|524.38|518.38|524.51|518.51|524.31|518.31|0
1621604970000|2021-05-21 13:49:30|524.63|518.63|524.99|518.99|524.99|518.99|524.63|518.63|0
1621604980000|2021-05-21 13:49:40|525|519|524.95|518.95|525.14|519.14|524.95|518.95|0
1621604990000|2021-05-21 13:49:50|524.96|518.96|525.04|519.04|525.06|519.06|524.96|518.96|0
1621605000000|2021-05-21 13:50:00|525.03|519.03|525.19|519.19|525.19|519.19|525.01|519.01|0
1621605010000|2021-05-21 13:50:10|525.47|519.47|525.85|519.85|525.85|519.85|525.47|519.47|0
1621605020000|2021-05-21 13:50:20|525.94|519.94|525.95|519.95|526.17|520.17|525.94|519.94|0
1621605030000|2021-05-21 13:50:30|525.94|519.94|525.96|519.96|525.96|519.96|525.88|519.88|0
1621605040000|2021-05-21 13:50:40|525.95|519.95|525.74|519.74|526.01|520.01|525.74|519.74|0
1621605050000|2021-05-21 13:50:50|525.7|519.7|525.81|519.81|525.81|519.81|525.7|519.7|0
1621605060000|2021-05-21 13:51:00|525.78|519.78|525.35|519.35|525.78|519.78|525.25|519.25|0
1621605070000|2021-05-21 13:51:10|525.46|519.46|525.78|519.78|525.78|519.78|525.46|519.46|0
1621605080000|2021-05-21 13:51:20|525.75|519.75|526.03|520.03|526.09|520.09|525.75|519.75|0
1621605090000|2021-05-21 13:51:30|525.94|519.94|525.89|519.89|525.95|519.95|525.88|519.88|0
1621605100000|2021-05-21 13:51:40|525.9|519.9|525.86|519.86|525.97|519.97|525.86|519.86|0
1621605110000|2021-05-21 13:51:50|525.84|519.84|525.71|519.71|525.84|519.84|525.69|519.69|0
1621605120000|2021-05-21 13:52:00|525.69|519.69|525.27|519.27|525.7|519.7|525.26|519.26|0
1621605130000|2021-05-21 13:52:10|525.26|519.26|525.18|519.18|525.26|519.26|525.18|519.18|0
1621605140000|2021-05-21 13:52:20|525.19|519.19|524.7|518.7|525.19|519.19|524.7|518.7|0
1621605150000|2021-05-21 13:52:30|524.77|518.77|525.18|519.18|525.18|519.18|524.77|518.77|0
1621605160000|2021-05-21 13:52:40|525.09|519.09|525.33|519.33|525.37|519.37|525.07|519.07|0
1621605170000|2021-05-21 13:52:50|525.29|519.29|525.37|519.37|525.38|519.38|525.29|519.29|0
1621605180000|2021-05-21 13:53:00|525.38|519.38|525.45|519.45|525.45|519.45|525.37|519.37|0
1621605190000|2021-05-21 13:53:10|525.44|519.44|525.35|519.35|525.44|519.44|525.35|519.35|0
1621605200000|2021-05-21 13:53:20|525.34|519.34|525.22|519.22|525.34|519.34|525.22|519.22|0
1621605210000|2021-05-21 13:53:30|525.14|519.14|524.89|518.89|525.14|519.14|524.89|518.89|0
1621605220000|2021-05-21 13:53:40|524.79|518.79|524.96|518.96|524.97|518.97|524.57|518.57|0
1621605230000|2021-05-21 13:53:50|525.15|519.15|525.62|519.62|525.64|519.64|525.15|519.15|0
1621605240000|2021-05-21 13:54:00|525.7|519.7|526.14|520.14|526.14|520.14|525.7|519.7|0
1621605250000|2021-05-21 13:54:10|526.15|520.15|526.66|520.66|526.66|520.66|526.15|520.15|0
1621605260000|2021-05-21 13:54:20|526.65|520.65|526.71|520.71|526.72|520.72|526.65|520.65|0
1621605270000|2021-05-21 13:54:30|526.7|520.7|526.7|520.7|526.71|520.71|526.7|520.7|0
1621605280000|2021-05-21 13:54:40|526.69|520.69|526.74|520.74|526.74|520.74|526.69|520.69|0
1621605290000|2021-05-21 13:54:50|526.73|520.73|527.04|521.04|527.05|521.05|526.73|520.73|0
1621605300000|2021-05-21 13:55:00|527.05|521.05|527.69|521.69|527.69|521.69|527.05|521.05|0
1621605310000|2021-05-21 13:55:10|527.68|521.68|528|522|528|522|527.68|521.68|0
1621605320000|2021-05-21 13:55:20|527.87|521.87|527.6|521.6|527.87|521.87|527.6|521.6|0
1621605330000|2021-05-21 13:55:30|527.61|521.61|527.66|521.66|527.67|521.67|527.6|521.6|0
1621605340000|2021-05-21 13:55:40|527.63|521.63|527.43|521.43|527.63|521.63|527.42|521.42|0
1621605350000|2021-05-21 13:55:50|527.37|521.37|527.16|521.16|527.37|521.37|527.03|521.03|0
1621605360000|2021-05-21 13:56:00|527.12|521.12|526.91|520.91|527.12|521.12|526.89|520.89|0
1621605370000|2021-05-21 13:56:10|526.85|520.85|526.8|520.8|527.15|521.15|526.8|520.8|0
1621605380000|2021-05-21 13:56:20|526.92|520.92|527.15|521.15|527.18|521.18|526.9|520.9|0
1621605390000|2021-05-21 13:56:30|527.06|521.06|527.24|521.24|527.24|521.24|527.05|521.05|0
1621605400000|2021-05-21 13:56:40|527.3|521.3|527.54|521.54|527.54|521.54|527.3|521.3|0
1621605410000|2021-05-21 13:56:50|527.5|521.5|527.58|521.58|527.58|521.58|527.5|521.5|0
1621605420000|2021-05-21 13:57:00|527.59|521.59|527.66|521.66|527.73|521.73|527.59|521.59|0
1621605430000|2021-05-21 13:57:10|527.91|521.91|527.79|521.79|528.05|522.05|527.77|521.77|0
1621605440000|2021-05-21 13:57:20|527.78|521.78|527.77|521.77|527.78|521.78|527.76|521.76|0
1621605450000|2021-05-21 13:57:30|527.83|521.83|528.31|522.31|528.32|522.32|527.83|521.83|0
1621605460000|2021-05-21 13:57:40|528.4|522.4|528.92|522.92|528.92|522.92|528.4|522.4|0
1621605470000|2021-05-21 13:57:50|528.82|522.82|529.13|523.13|529.17|523.17|528.82|522.82|0
1621605480000|2021-05-21 13:58:00|529.2|523.2|529.6|523.6|529.6|523.6|529.2|523.2|0
1621605490000|2021-05-21 13:58:10|529.78|523.78|529.79|523.79|529.85|523.85|529.6|523.6|0
1621605500000|2021-05-21 13:58:20|529.8|523.8|530.35|524.35|530.48|524.48|529.8|523.8|0
1621605510000|2021-05-21 13:58:30|530.32|524.32|529.78|523.78|530.32|524.32|529.78|523.78|0
1621605520000|2021-05-21 13:58:40|529.87|523.87|530|524|530|524|529.87|523.87|0
1621605530000|2021-05-21 13:58:50|530.01|524.01|530.17|524.17|530.17|524.17|530.01|524.01|0
1621605540000|2021-05-21 13:59:00|530.14|524.14|530.24|524.24|530.24|524.24|530.14|524.14|0
1621605550000|2021-05-21 13:59:10|530.33|524.33|530.28|524.28|530.33|524.33|530.08|524.08|0
1621605560000|2021-05-21 13:59:20|530.26|524.26|529.7|523.7|530.26|524.26|529.67|523.67|0
1621605570000|2021-05-21 13:59:30|529.67|523.67|529.69|523.69|529.7|523.7|529.67|523.67|0
1621605580000|2021-05-21 13:59:40|529.78|523.78|529.93|523.93|529.97|523.97|529.78|523.78|0
1621605590000|2021-05-21 13:59:50|529.92|523.92|529.74|523.74|529.92|523.92|529.74|523.74|0
1621605600000|2021-05-21 14:00:00|529.75|523.75|529.78|523.78|529.8|523.8|529.74|523.74|0
1621605610000|2021-05-21 14:00:10|529.77|523.77|529.65|523.65|529.77|523.77|529.65|523.65|0
1621605620000|2021-05-21 14:00:20|529.78|523.78|530.36|524.36|530.36|524.36|529.78|523.78|0
1621605630000|2021-05-21 14:00:30|530.37|524.37|530.44|524.44|530.44|524.44|530.34|524.34|0
1621605640000|2021-05-21 14:00:40|530.45|524.45|530.72|524.72|530.72|524.72|530.36|524.36|0
1621605650000|2021-05-21 14:00:50|530.59|524.59|530.53|524.53|530.68|524.68|530.53|524.53|0
1621605660000|2021-05-21 14:01:00|530.54|524.54|530.45|524.45|530.54|524.54|530.45|524.45|0
1621605670000|2021-05-21 14:01:10|530.46|524.46|530.29|524.29|530.46|524.46|530.29|524.29|0
1621605680000|2021-05-21 14:01:20|530.15|524.15|530|524|530.15|524.15|529.99|523.99|0
1621605690000|2021-05-21 14:01:30|529.77|523.77|529.81|523.81|529.89|523.89|529.63|523.63|0
1621605700000|2021-05-21 14:01:40|529.78|523.78|529.82|523.82|529.82|523.82|529.71|523.71|0
1621605710000|2021-05-21 14:01:50|529.88|523.88|529.77|523.77|529.88|523.88|529.77|523.77|0
1621605720000|2021-05-21 14:02:00|529.66|523.66|529.73|523.73|529.73|523.73|529.5|523.5|0
1621605730000|2021-05-21 14:02:10|529.76|523.76|530.01|524.01|530.01|524.01|529.76|523.76|0
1621605740000|2021-05-21 14:02:20|530.19|524.19|530.26|524.26|530.26|524.26|530.19|524.19|0
1621605750000|2021-05-21 14:02:30|530.25|524.25|530.06|524.06|530.25|524.25|530.06|524.06|0
1621605760000|2021-05-21 14:02:40|530.02|524.02|529.93|523.93|530.02|524.02|529.91|523.91|0
1621605770000|2021-05-21 14:02:50|529.95|523.95|529.83|523.83|529.95|523.95|529.83|523.83|0
1621605780000|2021-05-21 14:03:00|529.74|523.74|529.91|523.91|529.93|523.93|529.72|523.72|0
1621605790000|2021-05-21 14:03:10|530.1|524.1|530.13|524.13|530.34|524.34|530.1|524.1|0
1621605800000|2021-05-21 14:03:20|530.11|524.11|530.11|524.11|530.11|524.11|530.1|524.1|0
1621605810000|2021-05-21 14:03:30|530.1|524.1|530.05|524.05|530.11|524.11|530.05|524.05|0
1621605820000|2021-05-21 14:03:40|530.12|524.12|530.05|524.05|530.12|524.12|530.02|524.02|0
1621605830000|2021-05-21 14:03:50|530.08|524.08|529.97|523.97|530.09|524.09|529.93|523.93|0
1621605840000|2021-05-21 14:04:00|530.06|524.06|530.14|524.14|530.14|524.14|530.06|524.06|0
1621605850000|2021-05-21 14:04:10|530.18|524.18|530.49|524.49|530.61|524.61|530.18|524.18|0
1621605860000|2021-05-21 14:04:20|530.58|524.58|530.59|524.59|530.62|524.62|530.58|524.58|0
1621605870000|2021-05-21 14:04:30|530.66|524.66|530.52|524.52|530.69|524.69|530.51|524.51|0
1621605880000|2021-05-21 14:04:40|530.45|524.45|530.55|524.55|530.55|524.55|530.45|524.45|0
1621605890000|2021-05-21 14:04:50|530.56|524.56|530.44|524.44|530.58|524.58|530.42|524.42|0
1621605900000|2021-05-21 14:05:00|530.43|524.43|530.17|524.17|530.43|524.43|530.11|524.11|0
1621605910000|2021-05-21 14:05:10|530.18|524.18|530.26|524.26|530.33|524.33|530.18|524.18|0
1621605920000|2021-05-21 14:05:20|530.24|524.24|530.16|524.16|530.26|524.26|530.16|524.16|0
1621605930000|2021-05-21 14:05:30|530.17|524.17|530.36|524.36|530.39|524.39|530.17|524.17|0
1621605940000|2021-05-21 14:05:40|530.24|524.24|529.95|523.95|530.24|524.24|529.95|523.95|0
1621605950000|2021-05-21 14:05:50|529.92|523.92|529.53|523.53|529.92|523.92|529.53|523.53|0
1621605960000|2021-05-21 14:06:00|529.65|523.65|529.6|523.6|529.69|523.69|529.6|523.6|0
1621605970000|2021-05-21 14:06:10|529.63|523.63|529.52|523.52|529.63|523.63|529.52|523.52|0
1621605980000|2021-05-21 14:06:20|529.74|523.74|529.93|523.93|529.94|523.94|529.74|523.74|0
1621605990000|2021-05-21 14:06:30|529.92|523.92|530.33|524.33|530.33|524.33|529.89|523.89|0
1621606000000|2021-05-21 14:06:40|530.41|524.41|530.53|524.53|530.53|524.53|530.39|524.39|0
1621606010000|2021-05-21 14:06:50|530.44|524.44|530.5|524.5|530.5|524.5|530.44|524.44|0
1621606020000|2021-05-21 14:07:00|530.49|524.49|530.48|524.48|530.49|524.49|530.48|524.48|0
1621606030000|2021-05-21 14:07:10|530.49|524.49|530.7|524.7|530.72|524.72|530.49|524.49|0
1621606040000|2021-05-21 14:07:20|530.72|524.72|530.72|524.72|530.72|524.72|530.59|524.59|0
1621606050000|2021-05-21 14:07:30|530.73|524.73|530.73|524.73|530.75|524.75|530.72|524.72|0
1621606060000|2021-05-21 14:07:40|530.55|524.55|530.33|524.33|530.55|524.55|530.33|524.33|0
1621606070000|2021-05-21 14:07:50|530.32|524.32|529.95|523.95|530.32|524.32|529.88|523.88|0
1621606080000|2021-05-21 14:08:00|530.02|524.02|530.01|524.01|530.04|524.04|530.01|524.01|0
1621606090000|2021-05-21 14:08:10|530.62|524.62|530.8|524.8|530.8|524.8|530.62|524.62|0
1621606100000|2021-05-21 14:08:20|530.83|524.83|530.71|524.71|530.83|524.83|530.7|524.7|0
1621606110000|2021-05-21 14:08:30|530.72|524.72|530.63|524.63|530.72|524.72|530.63|524.63|0
1621606120000|2021-05-21 14:08:40|530.59|524.59|530.27|524.27|530.59|524.59|530.26|524.26|0
1621606130000|2021-05-21 14:08:50|530.26|524.26|530.16|524.16|530.27|524.27|530.16|524.16|0
1621606140000|2021-05-21 14:09:00|530.07|524.07|529.77|523.77|530.18|524.18|529.64|523.64|0
1621606150000|2021-05-21 14:09:10|529.72|523.72|529.59|523.59|529.72|523.72|529.59|523.59|0
1621606160000|2021-05-21 14:09:20|529.53|523.53|529.48|523.48|529.53|523.53|529.25|523.25|0
1621606170000|2021-05-21 14:09:30|529.46|523.46|529.89|523.89|529.89|523.89|529.45|523.45|0
1621606180000|2021-05-21 14:09:40|529.96|523.96|530.3|524.3|530.3|524.3|529.93|523.93|0
1621606190000|2021-05-21 14:09:50|530.34|524.34|530.52|524.52|530.52|524.52|530.33|524.33|0
1621606200000|2021-05-21 14:10:00|530.55|524.55|530.05|524.05|530.55|524.55|530.05|524.05|0
1621606210000|2021-05-21 14:10:10|530.06|524.06|530.09|524.09|530.09|524.09|529.98|523.98|0
1621606220000|2021-05-21 14:10:20|530.39|524.39|530.39|524.39|530.39|524.39|530.39|524.39|0
1621606230000|2021-05-21 14:10:30|530.42|524.42|530.78|524.78|530.8|524.8|530.42|524.42|0
1621606240000|2021-05-21 14:10:40|530.77|524.77|530.65|524.65|530.77|524.77|530.65|524.65|0
1621606250000|2021-05-21 14:10:50|530.67|524.67|530.47|524.47|530.67|524.67|530.42|524.42|0
1621606260000|2021-05-21 14:11:00|530.46|524.46|530.47|524.47|530.47|524.47|530.45|524.45|0
1621606270000|2021-05-21 14:11:10|530.5|524.5|530.37|524.37|530.5|524.5|530.37|524.37|0
1621606280000|2021-05-21 14:11:20|530.46|524.46|530.66|524.66|530.66|524.66|530.46|524.46|0
1621606290000|2021-05-21 14:11:30|530.76|524.76|530.77|524.77|530.9|524.9|530.76|524.76|0
1621606300000|2021-05-21 14:11:40|530.65|524.65|530.68|524.68|530.69|524.69|530.65|524.65|0
1621606310000|2021-05-21 14:11:50|530.67|524.67|530.67|524.67|530.7|524.7|530.67|524.67|0
1621606320000|2021-05-21 14:12:00|530.57|524.57|530.51|524.51|530.57|524.57|530.51|524.51|0
1621606330000|2021-05-21 14:12:10|530.5|524.5|530.47|524.47|530.5|524.5|530.45|524.45|0
1621606340000|2021-05-21 14:12:20|530.68|524.68|530.74|524.74|530.74|524.74|530.68|524.68|0
1621606350000|2021-05-21 14:12:30|530.75|524.75|530.73|524.73|530.75|524.75|530.64|524.64|0
1621606360000|2021-05-21 14:12:40|530.82|524.82|530.84|524.84|530.85|524.85|530.82|524.82|0
1621606370000|2021-05-21 14:12:50|530.75|524.75|530.85|524.85|530.91|524.91|530.72|524.72|0
1621606380000|2021-05-21 14:13:00|530.84|524.84|530.82|524.82|530.86|524.86|530.82|524.82|0
1621606390000|2021-05-21 14:13:10|530.72|524.72|530.67|524.67|530.72|524.72|530.55|524.55|0
1621606400000|2021-05-21 14:13:20|530.68|524.68|530.63|524.63|530.68|524.68|530.63|524.63|0
1621606410000|2021-05-21 14:13:30|530.64|524.64|530.84|524.84|530.84|524.84|530.64|524.64|0
1621606420000|2021-05-21 14:13:40|530.83|524.83|530.86|524.86|530.86|524.86|530.83|524.83|0
1621606430000|2021-05-21 14:13:50|530.87|524.87|530.92|524.92|530.92|524.92|530.87|524.87|0
1621606440000|2021-05-21 14:14:00|530.82|524.82|530.78|524.78|530.82|524.82|530.75|524.75|0
1621606450000|2021-05-21 14:14:10|530.77|524.77|530.43|524.43|530.77|524.77|530.42|524.42|0
1621606460000|2021-05-21 14:14:20|530.4|524.4|530.43|524.43|530.43|524.43|530.31|524.31|0
1621606470000|2021-05-21 14:14:30|530.52|524.52|530.89|524.89|530.89|524.89|530.5|524.5|0
1621606480000|2021-05-21 14:14:40|530.9|524.9|530.67|524.67|530.9|524.9|530.67|524.67|0
1621606490000|2021-05-21 14:14:50|530.66|524.66|530.66|524.66|530.66|524.66|530.65|524.65|0
1621606500000|2021-05-21 14:15:00|530.64|524.64|530.32|524.32|530.64|524.64|530.3|524.3|0
1621606510000|2021-05-21 14:15:10|530.34|524.34|530.09|524.09|530.34|524.34|530.09|524.09|0
1621606520000|2021-05-21 14:15:20|529.56|523.56|528.56|522.56|529.56|523.56|528.56|522.56|0
1621606530000|2021-05-21 14:15:30|528.59|522.59|528.5|522.5|528.59|522.59|528.49|522.49|0
1621606540000|2021-05-21 14:15:40|528.51|522.51|528.62|522.62|528.69|522.69|528.51|522.51|0
1621606550000|2021-05-21 14:15:50|528.58|522.58|528.64|522.64|528.64|522.64|528.55|522.55|0
1621606560000|2021-05-21 14:16:00|528.81|522.81|528.52|522.52|528.81|522.81|528.52|522.52|0
1621606570000|2021-05-21 14:16:10|528.51|522.51|528.42|522.42|528.51|522.51|528.42|522.42|0
1621606580000|2021-05-21 14:16:20|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1621606590000|2021-05-21 14:16:30|528.4|522.4|528.59|522.59|528.6|522.6|528.39|522.39|0
1621606600000|2021-05-21 14:16:40|528.6|522.6|528.73|522.73|528.73|522.73|528.6|522.6|0
1621606610000|2021-05-21 14:16:50|528.72|522.72|528.73|522.73|528.79|522.79|528.72|522.72|0
1621606620000|2021-05-21 14:17:00|528.76|522.76|528.73|522.73|528.76|522.76|528.72|522.72|0
1621606630000|2021-05-21 14:17:10|528.68|522.68|528.16|522.16|528.68|522.68|528.16|522.16|0
1621606640000|2021-05-21 14:17:20|528.25|522.25|528.11|522.11|528.25|522.25|528.09|522.09|0
1621606650000|2021-05-21 14:17:30|528.08|522.08|528.07|522.07|528.16|522.16|528.06|522.06|0
1621606660000|2021-05-21 14:17:40|527.8|521.8|527.91|521.91|527.91|521.91|527.7|521.7|0
1621606670000|2021-05-21 14:17:50|527.95|521.95|528.04|522.04|528.08|522.08|527.95|521.95|0
1621606680000|2021-05-21 14:18:00|528.06|522.06|527.64|521.64|528.06|522.06|527.64|521.64|0
1621606690000|2021-05-21 14:18:10|527.6|521.6|527.38|521.38|527.6|521.6|527.38|521.38|0
1621606700000|2021-05-21 14:18:20|527.37|521.37|527.19|521.19|527.37|521.37|527.19|521.19|0
1621606710000|2021-05-21 14:18:30|527.18|521.18|527.07|521.07|527.18|521.18|527.05|521.05|0
1621606720000|2021-05-21 14:18:40|527.05|521.05|527.2|521.2|527.43|521.43|527.05|521.05|0
1621606730000|2021-05-21 14:18:50|527.21|521.21|527.3|521.3|527.41|521.41|527.21|521.21|0
1621606740000|2021-05-21 14:19:00|527.29|521.29|527.5|521.5|527.5|521.5|527.28|521.28|0
1621606750000|2021-05-21 14:19:10|527.49|521.49|527.49|521.49|527.49|521.49|527.49|521.49|0
1621606760000|2021-05-21 14:19:20|527.55|521.55|527.59|521.59|527.64|521.64|527.55|521.55|0
1621606770000|2021-05-21 14:19:30|527.6|521.6|527.52|521.52|527.6|521.6|527.51|521.51|0
1621606780000|2021-05-21 14:19:40|527.42|521.42|527.4|521.4|527.43|521.43|527.39|521.39|0
1621606790000|2021-05-21 14:19:50|527.5|521.5|527.48|521.48|527.5|521.5|527.48|521.48|0
1621606800000|2021-05-21 14:20:00|527.5|521.5|527.49|521.49|527.5|521.5|527.46|521.46|0
1621606810000|2021-05-21 14:20:10|527.5|521.5|527.61|521.61|527.71|521.71|527.5|521.5|0
1621606820000|2021-05-21 14:20:20|527.52|521.52|527.64|521.64|527.64|521.64|527.5|521.5|0
1621606830000|2021-05-21 14:20:30|527.65|521.65|527.92|521.92|527.92|521.92|527.65|521.65|0
1621606840000|2021-05-21 14:20:40|527.91|521.91|527.74|521.74|528.04|522.04|527.74|521.74|0
1621606850000|2021-05-21 14:20:50|527.73|521.73|527.72|521.72|527.74|521.74|527.72|521.72|0
1621606860000|2021-05-21 14:21:00|527.71|521.71|527.62|521.62|527.71|521.71|527.62|521.62|0
1621606870000|2021-05-21 14:21:10|527.63|521.63|527.67|521.67|527.68|521.68|527.63|521.63|0
1621606880000|2021-05-21 14:21:20|527.85|521.85|527.76|521.76|527.85|521.85|527.73|521.73|0
1621606890000|2021-05-21 14:21:30|527.79|521.79|527.88|521.88|528.05|522.05|527.76|521.76|0
1621606900000|2021-05-21 14:21:40|527.82|521.82|527.67|521.67|527.83|521.83|527.67|521.67|0
1621606910000|2021-05-21 14:21:50|527.68|521.68|528.15|522.15|528.16|522.16|527.68|521.68|0
1621606920000|2021-05-21 14:22:00|528.06|522.06|528.06|522.06|528.06|522.06|528.03|522.03|0
1621606930000|2021-05-21 14:22:10|528.03|522.03|527.89|521.89|528.03|522.03|527.88|521.88|0
1621606940000|2021-05-21 14:22:20|527.92|521.92|528|522|528|522|527.92|521.92|0
1621606950000|2021-05-21 14:22:30|527.99|521.99|528|522|528|522|527.99|521.99|0
1621606960000|2021-05-21 14:22:40|528.07|522.07|528.32|522.32|528.32|522.32|528.07|522.07|0
1621606970000|2021-05-21 14:22:50|528.31|522.31|528.35|522.35|528.42|522.42|528.31|522.31|0
1621606980000|2021-05-21 14:23:00|528.36|522.36|528.32|522.32|528.36|522.36|528.19|522.19|0
1621606990000|2021-05-21 14:23:10|528.31|522.31|528.51|522.51|528.51|522.51|528.31|522.31|0
1621607000000|2021-05-21 14:23:20|528.54|522.54|528.55|522.55|528.55|522.55|528.51|522.51|0
1621607010000|2021-05-21 14:23:30|528.49|522.49|528.52|522.52|528.54|522.54|528.48|522.48|0
1621607020000|2021-05-21 14:23:40|528.53|522.53|528.48|522.48|528.53|522.53|528.48|522.48|0
1621607030000|2021-05-21 14:23:50|528.49|522.49|528.49|522.49|528.5|522.5|528.48|522.48|0
1621607040000|2021-05-21 14:24:00|528.5|522.5|528.53|522.53|528.6|522.6|528.49|522.49|0
1621607050000|2021-05-21 14:24:10|528.47|522.47|528.47|522.47|528.47|522.47|528.46|522.46|0
1621607060000|2021-05-21 14:24:20|528.46|522.46|528.22|522.22|528.46|522.46|528.22|522.22|0
1621607070000|2021-05-21 14:24:30|528.4|522.4|528.69|522.69|528.69|522.69|528.4|522.4|0
1621607080000|2021-05-21 14:24:40|528.7|522.7|528.7|522.7|528.71|522.71|528.69|522.69|0
1621607090000|2021-05-21 14:24:50|528.71|522.71|528.61|522.61|528.71|522.71|528.6|522.6|0
1621607100000|2021-05-21 14:25:00|528.62|522.62|528.38|522.38|528.63|522.63|528.36|522.36|0
1621607110000|2021-05-21 14:25:10|528.36|522.36|528.48|522.48|528.49|522.49|528.36|522.36|0
1621607120000|2021-05-21 14:25:20|528.47|522.47|528.45|522.45|528.47|522.47|528.43|522.43|0
1621607130000|2021-05-21 14:25:30|528.44|522.44|528.51|522.51|528.51|522.51|528.35|522.35|0
1621607140000|2021-05-21 14:25:40|528.52|522.52|528.68|522.68|528.68|522.68|528.51|522.51|0
1621607150000|2021-05-21 14:25:50|528.71|522.71|528.91|522.91|528.92|522.92|528.71|522.71|0
1621607160000|2021-05-21 14:26:00|528.82|522.82|528.82|522.82|528.85|522.85|528.82|522.82|0
1621607170000|2021-05-21 14:26:10|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1621607180000|2021-05-21 14:26:20|528.64|522.64|528.55|522.55|528.66|522.66|528.55|522.55|0
1621607190000|2021-05-21 14:26:30|528.48|522.48|528.61|522.61|528.64|522.64|528.48|522.48|0
1621607200000|2021-05-21 14:26:40|528.6|522.6|528.28|522.28|528.6|522.6|528.28|522.28|0
1621607210000|2021-05-21 14:26:50|528.15|522.15|527.78|521.78|528.15|522.15|527.78|521.78|0
1621607220000|2021-05-21 14:27:00|527.75|521.75|527.86|521.86|527.86|521.86|527.74|521.74|0
1621607230000|2021-05-21 14:27:10|527.85|521.85|527.88|521.88|527.88|521.88|527.85|521.85|0
1621607240000|2021-05-21 14:27:20|527.92|521.92|527.96|521.96|527.96|521.96|527.92|521.92|0
1621607250000|2021-05-21 14:27:30|527.99|521.99|527.99|521.99|528.03|522.03|527.97|521.97|0
1621607260000|2021-05-21 14:27:40|528|522|528.11|522.11|528.11|522.11|528|522|0
1621607270000|2021-05-21 14:27:50|528.01|522.01|527.88|521.88|528.01|522.01|527.88|521.88|0
1621607280000|2021-05-21 14:28:00|527.86|521.86|527.86|521.86|527.9|521.9|527.86|521.86|0
1621607290000|2021-05-21 14:28:10|527.88|521.88|527.88|521.88|527.88|521.88|527.87|521.87|0
1621607300000|2021-05-21 14:28:20|527.92|521.92|528.02|522.02|528.05|522.05|527.92|521.92|0
1621607310000|2021-05-21 14:28:30|527.85|521.85|527.47|521.47|527.85|521.85|527.44|521.44|0
1621607320000|2021-05-21 14:28:40|527.46|521.46|527.63|521.63|527.63|521.63|527.46|521.46|0
1621607330000|2021-05-21 14:28:50|527.61|521.61|527.7|521.7|527.7|521.7|527.61|521.61|0
1621607340000|2021-05-21 14:29:00|527.69|521.69|527.68|521.68|527.69|521.69|527.68|521.68|0
1621607350000|2021-05-21 14:29:10|527.71|521.71|527.73|521.73|527.75|521.75|527.71|521.71|0
1621607360000|2021-05-21 14:29:20|527.86|521.86|527.94|521.94|527.94|521.94|527.86|521.86|0
1621607370000|2021-05-21 14:29:30|528.07|522.07|528.3|522.3|528.31|522.31|528.05|522.05|0
1621607380000|2021-05-21 14:29:40|528.33|522.33|528.33|522.33|528.33|522.33|528.33|522.33|0
1621607390000|2021-05-21 14:29:50|528.38|522.38|528.28|522.28|528.38|522.38|528.28|522.28|0
1621607400000|2021-05-21 14:30:00|528.26|522.26|528.25|522.25|528.28|522.28|528.21|522.21|0
1621607410000|2021-05-21 14:30:10|528.24|522.24|528.29|522.29|528.29|522.29|528.24|522.24|0
1621607420000|2021-05-21 14:30:20|528.48|522.48|528.22|522.22|528.48|522.48|528.22|522.22|0
1621607430000|2021-05-21 14:30:30|528.23|522.23|528.21|522.21|528.23|522.23|528.21|522.21|0
1621607440000|2021-05-21 14:30:40|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1621607450000|2021-05-21 14:30:50|528.28|522.28|528.4|522.4|528.4|522.4|528.28|522.28|0
1621607460000|2021-05-21 14:31:00|528.38|522.38|527.9|521.9|528.38|522.38|527.87|521.87|0
1621607470000|2021-05-21 14:31:10|527.89|521.89|527.98|521.98|528|522|527.89|521.89|0
1621607480000|2021-05-21 14:31:20|528|522|528|522|528|522|528|522|0
1621607490000|2021-05-21 14:31:30|528.16|522.16|528.14|522.14|528.16|522.16|528.14|522.14|0
1621607500000|2021-05-21 14:31:40|528.15|522.15|528.38|522.38|528.38|522.38|528.15|522.15|0
1621607510000|2021-05-21 14:31:50|528.31|522.31|528.35|522.35|528.35|522.35|528.31|522.31|0
1621607520000|2021-05-21 14:32:00|528.36|522.36|528.3|522.3|528.36|522.36|528.3|522.3|0
1621607530000|2021-05-21 14:32:10|528.34|522.34|528.02|522.02|528.35|522.35|528.02|522.02|0
1621607540000|2021-05-21 14:32:20|528.03|522.03|528.02|522.02|528.03|522.03|528.02|522.02|0
1621607550000|2021-05-21 14:32:30|528.01|522.01|528.05|522.05|528.05|522.05|528.01|522.01|0
1621607560000|2021-05-21 14:32:40|528.3|522.3|528.31|522.31|528.31|522.31|528.3|522.3|0
1621607570000|2021-05-21 14:32:50|528.33|522.33|528.68|522.68|528.68|522.68|528.33|522.33|0
1621607580000|2021-05-21 14:33:00|528.74|522.74|528.73|522.73|528.74|522.74|528.73|522.73|0
1621607590000|2021-05-21 14:33:10|528.74|522.74|528.74|522.74|528.74|522.74|528.74|522.74|0
1621607600000|2021-05-21 14:33:20|528.73|522.73|528.63|522.63|528.73|522.73|528.63|522.63|0
1621607610000|2021-05-21 14:33:30|528.59|522.59|528.31|522.31|528.59|522.59|528.31|522.31|0
1621607620000|2021-05-21 14:33:40|528.3|522.3|528.35|522.35|528.35|522.35|528.3|522.3|0
1621607630000|2021-05-21 14:33:50|528.41|522.41|528.35|522.35|528.41|522.41|528.32|522.32|0
1621607640000|2021-05-21 14:34:00|528.34|522.34|528.32|522.32|528.34|522.34|528.18|522.18|0
1621607650000|2021-05-21 14:34:10|528.33|522.33|528.33|522.33|528.34|522.34|528.33|522.33|0
1621607660000|2021-05-21 14:34:20|528.42|522.42|528.66|522.66|528.66|522.66|528.42|522.42|0
1621607670000|2021-05-21 14:34:30|528.68|522.68|528.8|522.8|528.8|522.8|528.68|522.68|0
1621607680000|2021-05-21 14:34:40|528.81|522.81|528.68|522.68|528.88|522.88|528.68|522.68|0
1621607690000|2021-05-21 14:34:50|528.69|522.69|529.04|523.04|529.04|523.04|528.69|522.69|0
1621607700000|2021-05-21 14:35:00|529.09|523.09|529.23|523.23|529.23|523.23|529.09|523.09|0
1621607710000|2021-05-21 14:35:10|529.24|523.24|529.2|523.2|529.24|523.24|529.2|523.2|0
1621607720000|2021-05-21 14:35:20|529.13|523.13|529.16|523.16|529.16|523.16|529.13|523.13|0
1621607730000|2021-05-21 14:35:30|529.17|523.17|529.33|523.33|529.36|523.36|529.17|523.17|0
1621607740000|2021-05-21 14:35:40|529.32|523.32|529.13|523.13|529.32|523.32|529.13|523.13|0
1621607750000|2021-05-21 14:35:50|529.11|523.11|528.71|522.71|529.11|523.11|528.71|522.71|0
1621607760000|2021-05-21 14:36:00|528.62|522.62|528.46|522.46|528.62|522.62|528.46|522.46|0
1621607770000|2021-05-21 14:36:10|528.5|522.5|528.59|522.59|528.59|522.59|528.5|522.5|0
1621607780000|2021-05-21 14:36:20|528.58|522.58|528.55|522.55|528.58|522.58|528.55|522.55|0
1621607790000|2021-05-21 14:36:30|528.54|522.54|528.02|522.02|528.54|522.54|528.02|522.02|0
1621607800000|2021-05-21 14:36:40|528.01|522.01|527.88|521.88|528.01|522.01|527.88|521.88|0
1621607810000|2021-05-21 14:36:50|527.89|521.89|527.59|521.59|527.89|521.89|527.58|521.58|0
1621607820000|2021-05-21 14:37:00|527.57|521.57|527.32|521.32|527.57|521.57|527.3|521.3|0
1621607830000|2021-05-21 14:37:10|527.26|521.26|527.24|521.24|527.26|521.26|527.21|521.21|0
1621607840000|2021-05-21 14:37:20|527.23|521.23|527.23|521.23|527.23|521.23|527.2|521.2|0
1621607850000|2021-05-21 14:37:30|527.21|521.21|527.2|521.2|527.21|521.21|527.18|521.18|0
1621607860000|2021-05-21 14:37:40|527.19|521.19|527.19|521.19|527.19|521.19|527.19|521.19|0
1621607870000|2021-05-21 14:37:50|527.09|521.09|527.1|521.1|527.1|521.1|527.09|521.09|0
1621607880000|2021-05-21 14:38:00|527.09|521.09|527.09|521.09|527.09|521.09|526.99|520.99|0
1621607890000|2021-05-21 14:38:10|527.18|521.18|527.18|521.18|527.21|521.21|527.17|521.17|0
1621607900000|2021-05-21 14:38:20|527.16|521.16|527.19|521.19|527.2|521.2|527.16|521.16|0
1621607910000|2021-05-21 14:38:30|527.2|521.2|527.14|521.14|527.24|521.24|527.14|521.14|0
1621607920000|2021-05-21 14:38:40|527.15|521.15|527.13|521.13|527.15|521.15|527.1|521.1|0
1621607940000|2021-05-21 14:39:00|527.14|521.14|526.86|520.86|527.14|521.14|526.86|520.86|0
1621607950000|2021-05-21 14:39:10|526.87|520.87|526.89|520.89|526.9|520.9|526.87|520.87|0
1621607960000|2021-05-21 14:39:20|526.88|520.88|526.78|520.78|526.89|520.89|526.78|520.78|0
1621607970000|2021-05-21 14:39:30|526.79|520.79|526.87|520.87|526.89|520.89|526.79|520.79|0
1621607980000|2021-05-21 14:39:40|526.86|520.86|526.84|520.84|526.87|520.87|526.83|520.83|0
1621607990000|2021-05-21 14:39:50|526.85|520.85|526.89|520.89|526.92|520.92|526.83|520.83|0
1621608000000|2021-05-21 14:40:00|526.88|520.88|526.14|520.14|526.88|520.88|526.14|520.14|0
1621608010000|2021-05-21 14:40:10|526.13|520.13|526.11|520.11|526.16|520.16|526.11|520.11|0
1621608020000|2021-05-21 14:40:20|525.93|519.93|525.93|519.93|525.95|519.95|525.9|519.9|0
1621608030000|2021-05-21 14:40:30|525.92|519.92|525.84|519.84|525.94|519.94|525.84|519.84|0
1621608040000|2021-05-21 14:40:40|525.8|519.8|525.82|519.82|525.88|519.88|525.8|519.8|0
1621608050000|2021-05-21 14:40:50|525.83|519.83|525.69|519.69|525.83|519.83|525.63|519.63|0
1621608060000|2021-05-21 14:41:00|525.6|519.6|525.21|519.21|525.6|519.6|525.21|519.21|0
1621608070000|2021-05-21 14:41:10|525.19|519.19|525.08|519.08|525.19|519.19|525.07|519.07|0
1621608080000|2021-05-21 14:41:20|525.17|519.17|525.13|519.13|525.17|519.17|525.13|519.13|0
1621608090000|2021-05-21 14:41:30|525.12|519.12|525.02|519.02|525.12|519.12|525.02|519.02|0
1621608100000|2021-05-21 14:41:40|525.03|519.03|525.13|519.13|525.13|519.13|524.94|518.94|0
1621608110000|2021-05-21 14:41:50|525.02|519.02|524.94|518.94|525.02|519.02|524.94|518.94|0
1621608120000|2021-05-21 14:42:00|524.95|518.95|524.93|518.93|524.95|518.95|524.93|518.93|0
1621608130000|2021-05-21 14:42:10|524.87|518.87|524.77|518.77|524.87|518.87|524.77|518.77|0
1621608140000|2021-05-21 14:42:20|524.73|518.73|524.73|518.73|524.76|518.76|524.73|518.73|0
1621608150000|2021-05-21 14:42:30|524.64|518.64|524.6|518.6|524.64|518.64|524.51|518.51|0
1621608160000|2021-05-21 14:42:40|524.64|518.64|524.64|518.64|524.64|518.64|524.64|518.64|0
1621608170000|2021-05-21 14:42:50|524.58|518.58|524.54|518.54|524.58|518.58|524.53|518.53|0
1621608180000|2021-05-21 14:43:00|524.55|518.55|524.92|518.92|524.92|518.92|524.53|518.53|0
1621608190000|2021-05-21 14:43:10|524.95|518.95|524.96|518.96|524.96|518.96|524.95|518.95|0
1621608200000|2021-05-21 14:43:20|524.97|518.97|525.09|519.09|525.09|519.09|524.97|518.97|0
1621608210000|2021-05-21 14:43:30|525.08|519.08|524.87|518.87|525.09|519.09|524.87|518.87|0
1621608220000|2021-05-21 14:43:40|524.92|518.92|524.92|518.92|524.92|518.92|524.92|518.92|0
1621608230000|2021-05-21 14:43:50|524.93|518.93|524.99|518.99|525.02|519.02|524.93|518.93|0
1621608240000|2021-05-21 14:44:00|524.86|518.86|524.88|518.88|524.88|518.88|524.86|518.86|0
1621608250000|2021-05-21 14:44:10|524.9|518.9|524.88|518.88|524.9|518.9|524.88|518.88|0
1621608260000|2021-05-21 14:44:20|524.83|518.83|524.78|518.78|524.83|518.83|524.74|518.74|0
1621608270000|2021-05-21 14:44:30|524.76|518.76|524.81|518.81|524.86|518.86|524.74|518.74|0
1621608280000|2021-05-21 14:44:40|524.82|518.82|524.82|518.82|524.82|518.82|524.81|518.81|0
1621608290000|2021-05-21 14:44:50|524.81|518.81|524.82|518.82|524.82|518.82|524.81|518.81|0
1621608300000|2021-05-21 14:45:00|524.8|518.8|524.77|518.77|524.8|518.8|524.77|518.77|0
1621608310000|2021-05-21 14:45:10|524.68|518.68|524.75|518.75|524.75|518.75|524.67|518.67|0
1621608320000|2021-05-21 14:45:20|524.69|518.69|524.62|518.62|524.69|518.69|524.61|518.61|0
1621608330000|2021-05-21 14:45:30|524.63|518.63|524.33|518.33|524.64|518.64|524.33|518.33|0
1621608340000|2021-05-21 14:45:40|524.23|518.23|523.76|517.76|524.23|518.23|523.76|517.76|0
1621608350000|2021-05-21 14:45:50|523.67|517.67|523.7|517.7|523.7|517.7|523.67|517.67|0
1621608360000|2021-05-21 14:46:00|523.77|517.77|523.83|517.83|523.88|517.88|523.77|517.77|0
1621608370000|2021-05-21 14:46:10|523.85|517.85|523.98|517.98|523.98|517.98|523.79|517.79|0
1621608380000|2021-05-21 14:46:20|524.02|518.02|523.94|517.94|524.02|518.02|523.94|517.94|0
1621608390000|2021-05-21 14:46:30|523.95|517.95|523.94|517.94|523.95|517.95|523.94|517.94|0
1621608400000|2021-05-21 14:46:40|523.95|517.95|524.09|518.09|524.1|518.1|523.94|517.94|0
1621608410000|2021-05-21 14:46:50|524|518|524.02|518.02|524.02|518.02|524|518|0
1621608420000|2021-05-21 14:47:00|524.03|518.03|523.93|517.93|524.03|518.03|523.93|517.93|0
1621608430000|2021-05-21 14:47:10|523.9|517.9|523.8|517.8|523.91|517.91|523.78|517.78|0
1621608440000|2021-05-21 14:47:20|523.78|517.78|523.78|517.78|523.79|517.79|523.78|517.78|0
1621608450000|2021-05-21 14:47:30|523.79|517.79|523.74|517.74|523.79|517.79|523.74|517.74|0
1621608460000|2021-05-21 14:47:40|523.75|517.75|523.72|517.72|523.89|517.89|523.72|517.72|0
1621608470000|2021-05-21 14:47:50|523.73|517.73|523.79|517.79|523.8|517.8|523.73|517.73|0
1621608480000|2021-05-21 14:48:00|523.8|517.8|523.74|517.74|523.8|517.8|523.74|517.74|0
1621608490000|2021-05-21 14:48:10|523.75|517.75|523.73|517.73|523.78|517.78|523.73|517.73|0
1621608500000|2021-05-21 14:48:20|523.74|517.74|523.77|517.77|523.77|517.77|523.64|517.64|0
1621608510000|2021-05-21 14:48:30|523.68|517.68|523.51|517.51|523.68|517.68|523.51|517.51|0
1621608520000|2021-05-21 14:48:40|523.5|517.5|523.64|517.64|523.64|517.64|523.45|517.45|0
1621608530000|2021-05-21 14:48:50|523.66|517.66|523.63|517.63|523.66|517.66|523.63|517.63|0
1621608540000|2021-05-21 14:49:00|523.65|517.65|523.68|517.68|523.69|517.69|523.65|517.65|0
1621608550000|2021-05-21 14:49:10|523.67|517.67|523.7|517.7|523.7|517.7|523.67|517.67|0
1621608560000|2021-05-21 14:49:20|523.79|517.79|523.76|517.76|523.81|517.81|523.76|517.76|0
1621608570000|2021-05-21 14:49:30|523.77|517.77|523.76|517.76|523.77|517.77|523.76|517.76|0
1621608580000|2021-05-21 14:49:40|523.79|517.79|523.78|517.78|523.81|517.81|523.78|517.78|0
1621608590000|2021-05-21 14:49:50|523.87|517.87|523.89|517.89|523.89|517.89|523.87|517.87|0
1621608600000|2021-05-21 14:50:00|523.9|517.9|524.01|518.01|524.02|518.02|523.9|517.9|0
1621608610000|2021-05-21 14:50:10|523.95|517.95|524|518|524|518|523.9|517.9|0
1621608620000|2021-05-21 14:50:20|523.98|517.98|523.88|517.88|523.98|517.98|523.87|517.87|0
1621608630000|2021-05-21 14:50:30|523.9|517.9|523.93|517.93|523.94|517.94|523.9|517.9|0
1621608640000|2021-05-21 14:50:40|523.94|517.94|524.07|518.07|524.07|518.07|523.94|517.94|0
1621608650000|2021-05-21 14:50:50|524.05|518.05|524.06|518.06|524.14|518.14|524.03|518.03|0
1621608660000|2021-05-21 14:51:00|524.1|518.1|524.14|518.14|524.14|518.14|524.1|518.1|0
1621608670000|2021-05-21 14:51:10|524.13|518.13|524.23|518.23|524.24|518.24|524.13|518.13|0
1621608680000|2021-05-21 14:51:20|524.24|518.24|524.38|518.38|524.38|518.38|524.24|518.24|0
1621608690000|2021-05-21 14:51:30|524.19|518.19|524.27|518.27|524.27|518.27|524.19|518.19|0
1621608700000|2021-05-21 14:51:40|524.26|518.26|524.22|518.22|524.27|518.27|524.22|518.22|0
1621608710000|2021-05-21 14:51:50|524.21|518.21|524.08|518.08|524.23|518.23|524.08|518.08|0
1621608720000|2021-05-21 14:52:00|524.07|518.07|524.04|518.04|524.08|518.08|524.03|518.03|0
1621608730000|2021-05-21 14:52:10|524|518|524.02|518.02|524.02|518.02|523.95|517.95|0
1621608740000|2021-05-21 14:52:20|524.01|518.01|524.33|518.33|524.34|518.34|524.01|518.01|0
1621608750000|2021-05-21 14:52:30|524.36|518.36|524.44|518.44|524.46|518.46|524.36|518.36|0
1621608760000|2021-05-21 14:52:40|524.46|518.46|524.5|518.5|524.5|518.5|524.46|518.46|0
1621608770000|2021-05-21 14:52:50|524.48|518.48|524.48|518.48|524.48|518.48|524.47|518.47|0
1621608780000|2021-05-21 14:53:00|524.42|518.42|524.37|518.37|524.42|518.42|524.37|518.37|0
1621608790000|2021-05-21 14:53:10|524.36|518.36|524.36|518.36|524.36|518.36|524.35|518.35|0
1621608800000|2021-05-21 14:53:20|524.35|518.35|524.33|518.33|524.36|518.36|524.33|518.33|0
1621608810000|2021-05-21 14:53:30|524.32|518.32|524.27|518.27|524.32|518.32|524.27|518.27|0
1621608820000|2021-05-21 14:53:40|524.29|518.29|524.3|518.3|524.3|518.3|524.23|518.23|0
1621608830000|2021-05-21 14:53:50|524.31|518.31|524.19|518.19|524.31|518.31|524.18|518.18|0
1621608840000|2021-05-21 14:54:00|524.18|518.18|524.14|518.14|524.18|518.18|524.14|518.14|0
1621608850000|2021-05-21 14:54:10|524.13|518.13|524.13|518.13|524.13|518.13|524.13|518.13|0
1621608860000|2021-05-21 14:54:20|524.04|518.04|524.01|518.01|524.04|518.04|523.99|517.99|0
1621608870000|2021-05-21 14:54:30|524.02|518.02|524.01|518.01|524.04|518.04|523.97|517.97|0
1621608880000|2021-05-21 14:54:40|524|518|523.94|517.94|524|518|523.94|517.94|0
1621608890000|2021-05-21 14:54:50|523.92|517.92|523.75|517.75|523.92|517.92|523.74|517.74|0
1621608900000|2021-05-21 14:55:00|523.76|517.76|523.78|517.78|523.78|517.78|523.76|517.76|0
1621608910000|2021-05-21 14:55:10|523.81|517.81|523.75|517.75|523.84|517.84|523.75|517.75|0
1621608920000|2021-05-21 14:55:20|523.76|517.76|523.77|517.77|523.77|517.77|523.76|517.76|0
1621608930000|2021-05-21 14:55:30|523.76|517.76|523.76|517.76|523.77|517.77|523.75|517.75|0
1621608940000|2021-05-21 14:55:40|523.77|517.77|523.75|517.75|523.77|517.77|523.74|517.74|0
1621608950000|2021-05-21 14:55:50|523.84|517.84|523.9|517.9|523.94|517.94|523.84|517.84|0
1621608960000|2021-05-21 14:56:00|523.91|517.91|524.07|518.07|524.07|518.07|523.91|517.91|0
1621608970000|2021-05-21 14:56:10|524.09|518.09|524.12|518.12|524.13|518.13|524.09|518.09|0
1621608980000|2021-05-21 14:56:20|524.13|518.13|524.13|518.13|524.13|518.13|524.11|518.11|0
1621608990000|2021-05-21 14:56:30|524.16|518.16|523.98|517.98|524.18|518.18|523.98|517.98|0
1621609000000|2021-05-21 14:56:40|523.95|517.95|523.91|517.91|523.96|517.96|523.91|517.91|0
1621609010000|2021-05-21 14:56:50|523.92|517.92|523.92|517.92|523.92|517.92|523.92|517.92|0
1621609020000|2021-05-21 14:57:00|523.91|517.91|523.89|517.89|523.95|517.95|523.89|517.89|0
1621609030000|2021-05-21 14:57:10|523.9|517.9|523.89|517.89|523.9|517.9|523.89|517.89|0
1621609040000|2021-05-21 14:57:20|523.87|517.87|523.86|517.86|523.87|517.87|523.84|517.84|0
1621609050000|2021-05-21 14:57:30|523.87|517.87|523.87|517.87|523.99|517.99|523.87|517.87|0
1621609060000|2021-05-21 14:57:40|523.89|517.89|523.98|517.98|523.98|517.98|523.89|517.89|0
1621609070000|2021-05-21 14:57:50|523.99|517.99|524.12|518.12|524.12|518.12|523.98|517.98|0
1621609080000|2021-05-21 14:58:00|524.14|518.14|524.14|518.14|524.15|518.15|524.14|518.14|0
1621609090000|2021-05-21 14:58:10|524.18|518.18|524.2|518.2|524.2|518.2|524.18|518.18|0
1621609100000|2021-05-21 14:58:20|524.11|518.11|524.09|518.09|524.11|518.11|524.09|518.09|0
1621609120000|2021-05-21 14:58:40|524.04|518.04|524.04|518.04|524.05|518.05|524.02|518.02|0
1621609130000|2021-05-21 14:58:50|524.06|518.06|524.06|518.06|524.07|518.07|524.05|518.05|0
1621609140000|2021-05-21 14:59:00|524.05|518.05|524.08|518.08|524.08|518.08|524.05|518.05|0
1621609150000|2021-05-21 14:59:10|524.1|518.1|524.23|518.23|524.23|518.23|524.09|518.09|0
1621609160000|2021-05-21 14:59:20|524.24|518.24|524.38|518.38|524.38|518.38|524.24|518.24|0
1621609170000|2021-05-21 14:59:30|524.47|518.47|526.29|520.29|526.29|520.29|524.47|518.47|0
1621609180000|2021-05-21 14:59:40|526.71|520.71|527.25|521.25|527.25|521.25|526.71|520.71|0
1621609190000|2021-05-21 14:59:50|527.24|521.24|527.52|521.52|527.52|521.52|526.78|520.78|0
1621609200000|2021-05-21 15:00:00|527.63|521.63|528.38|522.38|528.41|522.41|527.63|521.63|0
1621609210000|2021-05-21 15:00:10|528.47|522.47|529.02|523.02|529.02|523.02|528.46|522.46|0
1621609220000|2021-05-21 15:00:20|529.04|523.04|529.06|523.06|529.06|523.06|528.76|522.76|0
1621609230000|2021-05-21 15:00:30|529.1|523.1|528.39|522.39|529.1|523.1|528.39|522.39|0
1621609240000|2021-05-21 15:00:40|528.46|522.46|527.97|521.97|528.46|522.46|527.87|521.87|0
1621609250000|2021-05-21 15:00:50|527.98|521.98|527.98|521.98|527.98|521.98|527.98|521.98|0
1621609260000|2021-05-21 15:01:00|527.7|521.7|527.61|521.61|527.7|521.7|527.55|521.55|0
1621609270000|2021-05-21 15:01:10|527.62|521.62|527.47|521.47|527.63|521.63|527.47|521.47|0
1621609280000|2021-05-21 15:01:20|527.28|521.28|527.32|521.32|527.33|521.33|527.18|521.18|0
1621609290000|2021-05-21 15:01:30|527.31|521.31|527.28|521.28|527.31|521.31|527.21|521.21|0
1621609300000|2021-05-21 15:01:40|527.27|521.27|527.27|521.27|527.28|521.28|527.27|521.27|0
1621609310000|2021-05-21 15:01:50|527.25|521.25|527.31|521.31|527.53|521.53|527.25|521.25|0
1621609320000|2021-05-21 15:02:00|527.32|521.32|527.33|521.33|527.33|521.33|527.32|521.32|0
1621609330000|2021-05-21 15:02:10|527.3|521.3|527.32|521.32|527.38|521.38|527.3|521.3|0
1621609340000|2021-05-21 15:02:20|526.77|520.77|526.44|520.44|526.77|520.77|526.44|520.44|0
1621609350000|2021-05-21 15:02:30|526.45|520.45|526.58|520.58|526.58|520.58|526.39|520.39|0
1621609360000|2021-05-21 15:02:40|526.57|520.57|526.54|520.54|526.58|520.58|526.54|520.54|0
1621609370000|2021-05-21 15:02:50|526.55|520.55|526.47|520.47|526.55|520.55|526.45|520.45|0
1621609380000|2021-05-21 15:03:00|526.39|520.39|526.1|520.1|526.39|520.39|526.1|520.1|0
1621609390000|2021-05-21 15:03:10|526.13|520.13|525.95|519.95|526.13|520.13|525.95|519.95|0
1621609400000|2021-05-21 15:03:20|525.97|519.97|525.97|519.97|525.98|519.98|525.97|519.97|0
1621609410000|2021-05-21 15:03:30|526.24|520.24|526.22|520.22|526.24|520.24|526.22|520.22|0
1621609420000|2021-05-21 15:03:40|526.15|520.15|526.28|520.28|526.29|520.29|526.15|520.15|0
1621609430000|2021-05-21 15:03:50|526.24|520.24|526.5|520.5|526.5|520.5|526.24|520.24|0
1621609440000|2021-05-21 15:04:00|526.53|520.53|526.42|520.42|526.53|520.53|526.42|520.42|0
1621609450000|2021-05-21 15:04:10|526.41|520.41|526.26|520.26|526.42|520.42|526.26|520.26|0
1621609460000|2021-05-21 15:04:20|526.27|520.27|526.15|520.15|526.27|520.27|526.15|520.15|0
1621609470000|2021-05-21 15:04:30|526.18|520.18|526.18|520.18|526.25|520.25|526.18|520.18|0
1621609480000|2021-05-21 15:04:40|526.22|520.22|526.19|520.19|526.22|520.22|526.13|520.13|0
1621609490000|2021-05-21 15:04:50|526.2|520.2|526.26|520.26|526.26|520.26|526.2|520.2|0
1621609500000|2021-05-21 15:05:00|526.35|520.35|526.47|520.47|526.47|520.47|526.35|520.35|0
1621609510000|2021-05-21 15:05:10|526.49|520.49|526.58|520.58|526.7|520.7|526.49|520.49|0
1621609520000|2021-05-21 15:05:20|526.56|520.56|526.55|520.55|526.57|520.57|526.55|520.55|0
1621609530000|2021-05-21 15:05:30|526.52|520.52|526.53|520.53|526.53|520.53|526.52|520.52|0
1621609540000|2021-05-21 15:05:40|526.52|520.52|526.5|520.5|526.57|520.57|526.49|520.49|0
1621609550000|2021-05-21 15:05:50|526.53|520.53|526.62|520.62|526.62|520.62|526.53|520.53|0
1621609560000|2021-05-21 15:06:00|526.71|520.71|526.71|520.71|526.71|520.71|526.71|520.71|0
1621609570000|2021-05-21 15:06:10|526.88|520.88|526.8|520.8|526.93|520.93|526.8|520.8|0
1621609580000|2021-05-21 15:06:20|526.81|520.81|526.89|520.89|526.89|520.89|526.8|520.8|0
1621609590000|2021-05-21 15:06:30|527|521|527.03|521.03|527.03|521.03|527|521|0
1621609600000|2021-05-21 15:06:40|527.13|521.13|527.44|521.44|527.44|521.44|527.13|521.13|0
1621609610000|2021-05-21 15:06:50|527.43|521.43|527.4|521.4|527.43|521.43|527.4|521.4|0
1621609620000|2021-05-21 15:07:00|527.49|521.49|527.35|521.35|527.49|521.49|527.35|521.35|0
1621609630000|2021-05-21 15:07:10|527.36|521.36|527.45|521.45|527.49|521.49|527.36|521.36|0
1621609640000|2021-05-21 15:07:20|527.43|521.43|527.39|521.39|527.43|521.43|527.39|521.39|0
1621609650000|2021-05-21 15:07:30|527.38|521.38|526.98|520.98|527.38|521.38|526.97|520.97|0
1621609660000|2021-05-21 15:07:40|526.97|520.97|526.97|520.97|526.97|520.97|526.97|520.97|0
1621609670000|2021-05-21 15:07:50|526.96|520.96|527.02|521.02|527.04|521.04|526.96|520.96|0
1621609680000|2021-05-21 15:08:00|527.08|521.08|527.11|521.11|527.11|521.11|527.08|521.08|0
1621609690000|2021-05-21 15:08:10|527.09|521.09|527.08|521.08|527.09|521.09|527.08|521.08|0
1621609700000|2021-05-21 15:08:20|527.09|521.09|527.09|521.09|527.1|521.1|527.09|521.09|0
1621609710000|2021-05-21 15:08:30|527.18|521.18|527.15|521.15|527.18|521.18|527.15|521.15|0
1621609720000|2021-05-21 15:08:40|527.16|521.16|527.26|521.26|527.26|521.26|527.16|521.16|0
1621609730000|2021-05-21 15:08:50|527.13|521.13|527.2|521.2|527.2|521.2|527.13|521.13|0
1621609740000|2021-05-21 15:09:00|527.21|521.21|527.29|521.29|527.31|521.31|527.21|521.21|0
1621609750000|2021-05-21 15:09:10|527.26|521.26|527.37|521.37|527.37|521.37|527.25|521.25|0
1621609760000|2021-05-21 15:09:20|527.41|521.41|527.41|521.41|527.41|521.41|527.41|521.41|0
1621609770000|2021-05-21 15:09:30|527.56|521.56|527.65|521.65|527.65|521.65|527.56|521.56|0
1621609780000|2021-05-21 15:09:40|527.67|521.67|527.65|521.65|527.67|521.67|527.65|521.65|0
1621609790000|2021-05-21 15:09:50|527.53|521.53|527.53|521.53|527.53|521.53|527.53|521.53|0
1621609800000|2021-05-21 15:10:00|527.52|521.52|527.42|521.42|527.52|521.52|527.42|521.42|0
1621609810000|2021-05-21 15:10:10|527.51|521.51|527.58|521.58|527.58|521.58|527.51|521.51|0
1621609820000|2021-05-21 15:10:20|527.61|521.61|527.92|521.92|527.93|521.93|527.61|521.61|0
1621609830000|2021-05-21 15:10:30|527.91|521.91|527.92|521.92|527.92|521.92|527.91|521.91|0
1621609840000|2021-05-21 15:10:40|527.89|521.89|527.9|521.9|527.9|521.9|527.89|521.89|0
1621609850000|2021-05-21 15:10:50|527.89|521.89|527.87|521.87|527.9|521.9|527.87|521.87|0
1621609860000|2021-05-21 15:11:00|527.86|521.86|527.99|521.99|527.99|521.99|527.86|521.86|0
1621609870000|2021-05-21 15:11:10|527.96|521.96|528.14|522.14|528.14|522.14|527.96|521.96|0
1621609880000|2021-05-21 15:11:20|528.13|522.13|528.17|522.17|528.17|522.17|528.13|522.13|0
1621609890000|2021-05-21 15:11:30|528.2|522.2|528.15|522.15|528.2|522.2|528.15|522.15|0
1621609900000|2021-05-21 15:11:40|528.11|522.11|528.24|522.24|528.24|522.24|528.11|522.11|0
1621609910000|2021-05-21 15:11:50|528.23|522.23|528.25|522.25|528.25|522.25|528.23|522.23|0
1621609920000|2021-05-21 15:12:00|528.22|522.22|528.18|522.18|528.22|522.22|528.15|522.15|0
1621609930000|2021-05-21 15:12:10|528.17|522.17|528.2|522.2|528.2|522.2|528.17|522.17|0
1621609940000|2021-05-21 15:12:20|528.22|522.22|528.22|522.22|528.22|522.22|528.22|522.22|0
1621609950000|2021-05-21 15:12:30|528.19|522.19|528.21|522.21|528.24|522.24|528.19|522.19|0
1621609960000|2021-05-21 15:12:40|528.12|522.12|528.08|522.08|528.12|522.12|528.08|522.08|0
1621609970000|2021-05-21 15:12:50|528.09|522.09|528.03|522.03|528.09|522.09|528.03|522.03|0
1621609980000|2021-05-21 15:13:00|528.02|522.02|527.93|521.93|528.02|522.02|527.93|521.93|0
1621609990000|2021-05-21 15:13:10|527.9|521.9|527.86|521.86|527.9|521.9|527.86|521.86|0
1621610000000|2021-05-21 15:13:20|527.89|521.89|527.94|521.94|527.94|521.94|527.89|521.89|0
1621610010000|2021-05-21 15:13:30|527.95|521.95|527.95|521.95|527.95|521.95|527.94|521.94|0
1621610020000|2021-05-21 15:13:40|527.96|521.96|528.08|522.08|528.08|522.08|527.93|521.93|0
1621610030000|2021-05-21 15:13:50|528.18|522.18|528.29|522.29|528.29|522.29|528.16|522.16|0
1621610040000|2021-05-21 15:14:00|528.31|522.31|528.35|522.35|528.35|522.35|528.3|522.3|0
1621610050000|2021-05-21 15:14:10|528.38|522.38|528.64|522.64|528.65|522.65|528.38|522.38|0
1621610060000|2021-05-21 15:14:20|528.67|522.67|528.67|522.67|528.68|522.68|528.67|522.67|0
1621610070000|2021-05-21 15:14:30|528.68|522.68|528.56|522.56|528.68|522.68|528.56|522.56|0
1621610080000|2021-05-21 15:14:40|528.57|522.57|528.6|522.6|528.6|522.6|528.57|522.57|0
1621610090000|2021-05-21 15:14:50|528.59|522.59|528.21|522.21|528.59|522.59|528.18|522.18|0
1621610100000|2021-05-21 15:15:00|528.12|522.12|528.1|522.1|528.12|522.12|528.1|522.1|0
1621610110000|2021-05-21 15:15:10|528.09|522.09|528.12|522.12|528.13|522.13|528.09|522.09|0
1621610120000|2021-05-21 15:15:20|528.15|522.15|528.11|522.11|528.19|522.19|528.11|522.11|0
1621610130000|2021-05-21 15:15:30|528.07|522.07|528.07|522.07|528.08|522.08|528.07|522.07|0
1621610140000|2021-05-21 15:15:40|528.08|522.08|527.82|521.82|528.08|522.08|527.81|521.81|0
1621610150000|2021-05-21 15:15:50|527.81|521.81|527.84|521.84|527.84|521.84|527.81|521.81|0
1621610160000|2021-05-21 15:16:00|527.81|521.81|527.82|521.82|527.82|521.82|527.81|521.81|0
1621610170000|2021-05-21 15:16:10|527.85|521.85|527.83|521.83|527.85|521.85|527.83|521.83|0
1621610180000|2021-05-21 15:16:20|527.74|521.74|527.76|521.76|527.76|521.76|527.74|521.74|0
1621610190000|2021-05-21 15:16:30|527.94|521.94|527.95|521.95|527.95|521.95|527.94|521.94|0
1621610200000|2021-05-21 15:16:40|527.94|521.94|527.83|521.83|527.94|521.94|527.83|521.83|0
1621610210000|2021-05-21 15:16:50|527.84|521.84|527.83|521.83|527.84|521.84|527.83|521.83|0
1621610230000|2021-05-21 15:17:10|527.9|521.9|527.89|521.89|527.9|521.9|527.88|521.88|0
1621610240000|2021-05-21 15:17:20|527.88|521.88|527.85|521.85|527.88|521.88|527.85|521.85|0
1621610250000|2021-05-21 15:17:30|527.69|521.69|527.69|521.69|527.69|521.69|527.69|521.69|0
1621610260000|2021-05-21 15:17:40|527.66|521.66|527.66|521.66|527.66|521.66|527.66|521.66|0
1621610270000|2021-05-21 15:17:50|527.57|521.57|527.58|521.58|527.58|521.58|527.57|521.57|0
1621610280000|2021-05-21 15:18:00|527.51|521.51|527.63|521.63|527.64|521.64|527.51|521.51|0
1621610290000|2021-05-21 15:18:10|527.62|521.62|527.59|521.59|527.63|521.63|527.59|521.59|0
1621610300000|2021-05-21 15:18:20|527.63|521.63|527.54|521.54|527.63|521.63|527.54|521.54|0
1621610310000|2021-05-21 15:18:30|527.55|521.55|527.54|521.54|527.55|521.55|527.51|521.51|0
1621610330000|2021-05-21 15:18:50|527.61|521.61|527.61|521.61|527.61|521.61|527.61|521.61|0
1621610340000|2021-05-21 15:19:00|527.62|521.62|527.55|521.55|527.62|521.62|527.54|521.54|0
1621610350000|2021-05-21 15:19:10|527.67|521.67|527.67|521.67|527.67|521.67|527.67|521.67|0
1621610360000|2021-05-21 15:19:20|527.66|521.66|527.83|521.83|527.83|521.83|527.55|521.55|0
1621610370000|2021-05-21 15:19:30|527.82|521.82|527.82|521.82|527.82|521.82|527.79|521.79|0
1621610380000|2021-05-21 15:19:40|527.92|521.92|527.83|521.83|527.92|521.92|527.83|521.83|0
1621610390000|2021-05-21 15:19:50|527.74|521.74|527.69|521.69|527.74|521.74|527.69|521.69|0
1621610400000|2021-05-21 15:20:00|527.7|521.7|527.78|521.78|527.78|521.78|527.69|521.69|0
1621610410000|2021-05-21 15:20:10|527.79|521.79|527.79|521.79|527.79|521.79|527.79|521.79|0
1621610420000|2021-05-21 15:20:20|527.6|521.6|527.48|521.48|527.6|521.6|527.48|521.48|0
1621610430000|2021-05-21 15:20:30|527.47|521.47|527.25|521.25|527.47|521.47|527.25|521.25|0
1621610440000|2021-05-21 15:20:40|527.24|521.24|527.22|521.22|527.24|521.24|527.22|521.22|0
1621610450000|2021-05-21 15:20:50|527.23|521.23|527.27|521.27|527.27|521.27|527.21|521.21|0
1621610460000|2021-05-21 15:21:00|527.26|521.26|527.15|521.15|527.27|521.27|527.15|521.15|0
1621610470000|2021-05-21 15:21:10|527.14|521.14|527.14|521.14|527.14|521.14|527.14|521.14|0
1621610480000|2021-05-21 15:21:20|527.15|521.15|527.12|521.12|527.15|521.15|527.12|521.12|0
1621610490000|2021-05-21 15:21:30|527.17|521.17|527.2|521.2|527.2|521.2|527.17|521.17|0
1621610500000|2021-05-21 15:21:40|527.09|521.09|527.01|521.01|527.09|521.09|527|521|0
1621610510000|2021-05-21 15:21:50|526.99|520.99|526.99|520.99|526.99|520.99|526.99|520.99|0
1621610520000|2021-05-21 15:22:00|526.85|520.85|526.76|520.76|526.85|520.85|526.66|520.66|0
1621610530000|2021-05-21 15:22:10|526.77|520.77|526.77|520.77|526.77|520.77|526.77|520.77|0
1621610540000|2021-05-21 15:22:20|526.76|520.76|526.63|520.63|526.76|520.76|526.63|520.63|0
1621610550000|2021-05-21 15:22:30|526.57|520.57|526.66|520.66|526.66|520.66|526.56|520.56|0
1621610560000|2021-05-21 15:22:40|526.72|520.72|526.81|520.81|526.81|520.81|526.72|520.72|0
1621610570000|2021-05-21 15:22:50|526.8|520.8|526.8|520.8|526.81|520.81|526.79|520.79|0
1621610580000|2021-05-21 15:23:00|526.79|520.79|526.63|520.63|526.79|520.79|526.63|520.63|0
1621610590000|2021-05-21 15:23:10|526.64|520.64|526.32|520.32|526.69|520.69|526.23|520.23|0
1621610600000|2021-05-21 15:23:20|526.23|520.23|526.19|520.19|526.23|520.23|526.19|520.19|0
1621610610000|2021-05-21 15:23:30|526.1|520.1|526.17|520.17|526.17|520.17|526.08|520.08|0
1621610620000|2021-05-21 15:23:40|526.06|520.06|525.99|519.99|526.06|520.06|525.99|519.99|0
1621610630000|2021-05-21 15:23:50|526.08|520.08|526|520|526.08|520.08|526|520|0
1621610640000|2021-05-21 15:24:00|525.93|519.93|525.93|519.93|525.93|519.93|525.93|519.93|0
1621610650000|2021-05-21 15:24:10|525.94|519.94|525.91|519.91|525.94|519.94|525.91|519.91|0
1621610660000|2021-05-21 15:24:20|525.92|519.92|525.85|519.85|525.92|519.92|525.85|519.85|0
1621610670000|2021-05-21 15:24:30|525.94|519.94|525.94|519.94|525.94|519.94|525.94|519.94|0
1621610680000|2021-05-21 15:24:40|525.96|519.96|525.9|519.9|525.96|519.96|525.9|519.9|0
1621610690000|2021-05-21 15:24:50|525.89|519.89|525.89|519.89|525.91|519.91|525.89|519.89|0
1621610700000|2021-05-21 15:25:00|525.9|519.9|526.1|520.1|526.1|520.1|525.9|519.9|0
1621610710000|2021-05-21 15:25:10|526.09|520.09|526.04|520.04|526.1|520.1|526.04|520.04|0
1621610720000|2021-05-21 15:25:20|526.05|520.05|526.16|520.16|526.17|520.17|526.05|520.05|0
1621610730000|2021-05-21 15:25:30|526.17|520.17|526.26|520.26|526.27|520.27|526.17|520.17|0
1621610740000|2021-05-21 15:25:40|526.27|520.27|526.33|520.33|526.34|520.34|526.27|520.27|0
1621610750000|2021-05-21 15:25:50|526.34|520.34|526.32|520.32|526.34|520.34|526.3|520.3|0
1621610760000|2021-05-21 15:26:00|526.33|520.33|526.36|520.36|526.38|520.38|526.32|520.32|0
1621610770000|2021-05-21 15:26:10|526.37|520.37|526.32|520.32|526.37|520.37|526.3|520.3|0
1621610780000|2021-05-21 15:26:20|526.29|520.29|526.2|520.2|526.29|520.29|526.2|520.2|0
1621610790000|2021-05-21 15:26:30|526.01|520.01|525.99|519.99|526.02|520.02|525.99|519.99|0
1621610800000|2021-05-21 15:26:40|526.02|520.02|525.9|519.9|526.02|520.02|525.87|519.87|0
1621610810000|2021-05-21 15:26:50|525.89|519.89|525.83|519.83|525.89|519.89|525.83|519.83|0
1621610820000|2021-05-21 15:27:00|525.73|519.73|525.55|519.55|525.73|519.73|525.55|519.55|0
1621610830000|2021-05-21 15:27:10|525.52|519.52|525.51|519.51|525.52|519.52|525.51|519.51|0
1621610840000|2021-05-21 15:27:20|525.52|519.52|525.53|519.53|525.55|519.55|525.52|519.52|0
1621610850000|2021-05-21 15:27:30|525.22|519.22|525.2|519.2|525.22|519.22|525.18|519.18|0
1621610860000|2021-05-21 15:27:40|525.18|519.18|525.15|519.15|525.22|519.22|525.15|519.15|0
1621610870000|2021-05-21 15:27:50|525.13|519.13|525.03|519.03|525.13|519.13|525.02|519.02|0
1621610880000|2021-05-21 15:28:00|525.02|519.02|524.77|518.77|525.02|519.02|524.77|518.77|0
1621610890000|2021-05-21 15:28:10|524.74|518.74|524.7|518.7|524.74|518.74|524.7|518.7|0
1621610900000|2021-05-21 15:28:20|524.69|518.69|524.66|518.66|524.69|518.69|524.59|518.59|0
1621610910000|2021-05-21 15:28:30|524.64|518.64|524.67|518.67|524.67|518.67|524.64|518.64|0
1621610920000|2021-05-21 15:28:40|524.68|518.68|524.67|518.67|524.68|518.68|524.67|518.67|0
1621610930000|2021-05-21 15:28:50|524.64|518.64|524.64|518.64|524.65|518.65|524.64|518.64|0
1621610940000|2021-05-21 15:29:00|524.63|518.63|524.6|518.6|524.63|518.63|524.6|518.6|0
1621610950000|2021-05-21 15:29:10|524.61|518.61|524.55|518.55|524.61|518.61|524.55|518.55|0
1621610960000|2021-05-21 15:29:20|524.54|518.54|524.39|518.39|524.54|518.54|524.34|518.34|0
1621610970000|2021-05-21 15:29:30|524.48|518.48|524.46|518.46|524.55|518.55|524.46|518.46|0
1621610980000|2021-05-21 15:29:40|524.37|518.37|524.37|518.37|524.37|518.37|524.37|518.37|0
1621610990000|2021-05-21 15:29:50|524.36|518.36|524.37|518.37|524.37|518.37|524.36|518.36|0
1621611000000|2021-05-21 15:30:00|524.36|518.36|524.39|518.39|524.41|518.41|524.36|518.36|0
1621611010000|2021-05-21 15:30:10|524.38|518.38|524.39|518.39|524.4|518.4|524.38|518.38|0
1621611020000|2021-05-21 15:30:20|524.4|518.4|524.43|518.43|524.43|518.43|524.4|518.4|0
1621611030000|2021-05-21 15:30:30|524.45|518.45|524.49|518.49|524.49|518.49|524.45|518.45|0
1621611040000|2021-05-21 15:30:40|524.58|518.58|524.5|518.5|524.6|518.6|524.5|518.5|0
1621611050000|2021-05-21 15:30:50|524.47|518.47|524.56|518.56|524.57|518.57|524.47|518.47|0
1621611060000|2021-05-21 15:31:00|524.58|518.58|524.68|518.68|524.68|518.68|524.58|518.58|0
1621611070000|2021-05-21 15:31:10|524.69|518.69|524.72|518.72|524.72|518.72|524.69|518.69|0
1621611080000|2021-05-21 15:31:20|524.81|518.81|524.81|518.81|524.82|518.82|524.81|518.81|0
1621611090000|2021-05-21 15:31:30|524.82|518.82|524.6|518.6|524.82|518.82|524.59|518.59|0
1621611120000|2021-05-21 15:32:00|524.78|518.78|524.83|518.83|524.83|518.83|524.77|518.77|0
1621611130000|2021-05-21 15:32:10|524.84|518.84|524.83|518.83|524.84|518.84|524.83|518.83|0
1621611140000|2021-05-21 15:32:20|524.96|518.96|525.07|519.07|525.08|519.08|524.96|518.96|0
1621611150000|2021-05-21 15:32:30|525.08|519.08|525.29|519.29|525.31|519.31|525.08|519.08|0
1621611160000|2021-05-21 15:32:40|525.3|519.3|525.04|519.04|525.3|519.3|525.04|519.04|0
1621611170000|2021-05-21 15:32:50|525.03|519.03|525.04|519.04|525.05|519.05|525.03|519.03|0
1621611180000|2021-05-21 15:33:00|525.14|519.14|525.12|519.12|525.14|519.14|525.12|519.12|0
1621611190000|2021-05-21 15:33:10|525.07|519.07|524.97|518.97|525.07|519.07|524.97|518.97|0
1621611200000|2021-05-21 15:33:20|525.06|519.06|524.97|518.97|525.06|519.06|524.97|518.97|0
1621611210000|2021-05-21 15:33:30|524.96|518.96|524.96|518.96|524.96|518.96|524.96|518.96|0
1621611220000|2021-05-21 15:33:40|524.97|518.97|524.87|518.87|524.97|518.97|524.87|518.87|0
1621611230000|2021-05-21 15:33:50|524.91|518.91|524.91|518.91|524.91|518.91|524.9|518.9|0
1621611240000|2021-05-21 15:34:00|524.9|518.9|524.91|518.91|524.91|518.91|524.9|518.9|0
1621611250000|2021-05-21 15:34:10|524.9|518.9|524.9|518.9|524.91|518.91|524.89|518.89|0
1621611260000|2021-05-21 15:34:20|524.89|518.89|524.9|518.9|524.9|518.9|524.88|518.88|0
1621611270000|2021-05-21 15:34:30|524.56|518.56|524.37|518.37|524.56|518.56|524.37|518.37|0
1621611280000|2021-05-21 15:34:40|524.38|518.38|524.38|518.38|524.38|518.38|524.38|518.38|0
1621611290000|2021-05-21 15:34:50|524.39|518.39|524.39|518.39|524.39|518.39|524.38|518.38|0
1621611300000|2021-05-21 15:35:00|524.4|518.4|524.34|518.34|524.42|518.42|524.34|518.34|0
1621611310000|2021-05-21 15:35:10|524.35|518.35|524.35|518.35|524.36|518.36|524.35|518.35|0
1621611320000|2021-05-21 15:35:20|524.36|518.36|524.36|518.36|524.36|518.36|524.35|518.35|0
1621611330000|2021-05-21 15:35:30|524.33|518.33|524.47|518.47|524.47|518.47|524.32|518.32|0
1621611340000|2021-05-21 15:35:40|524.56|518.56|524.58|518.58|524.58|518.58|524.56|518.56|0
1621611350000|2021-05-21 15:35:50|524.57|518.57|524.58|518.58|524.58|518.58|524.57|518.57|0
1621611360000|2021-05-21 15:36:00|524.59|518.59|524.83|518.83|524.83|518.83|524.59|518.59|0
1621611370000|2021-05-21 15:36:10|524.97|518.97|524.96|518.96|524.97|518.97|524.96|518.96|0
1621611380000|2021-05-21 15:36:20|524.99|518.99|524.97|518.97|525.02|519.02|524.97|518.97|0
1621611390000|2021-05-21 15:36:30|524.98|518.98|525.07|519.07|525.07|519.07|524.97|518.97|0
1621611400000|2021-05-21 15:36:40|524.69|518.69|524.68|518.68|524.69|518.69|524.68|518.68|0
1621611410000|2021-05-21 15:36:50|524.69|518.69|524.72|518.72|524.72|518.72|524.68|518.68|0
1621611420000|2021-05-21 15:37:00|524.76|518.76|524.85|518.85|524.85|518.85|524.76|518.76|0
1621611430000|2021-05-21 15:37:10|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1621611450000|2021-05-21 15:37:30|524.87|518.87|525.08|519.08|525.08|519.08|524.87|518.87|0
1621611460000|2021-05-21 15:37:40|525.07|519.07|525.11|519.11|525.11|519.11|525.07|519.07|0
1621611470000|2021-05-21 15:37:50|525|519|524.98|518.98|525|519|524.98|518.98|0
1621611480000|2021-05-21 15:38:00|524.99|518.99|524.87|518.87|524.99|518.99|524.87|518.87|0
1621611490000|2021-05-21 15:38:10|524.85|518.85|524.84|518.84|524.85|518.85|524.83|518.83|0
1621611500000|2021-05-21 15:38:20|524.85|518.85|524.83|518.83|524.86|518.86|524.83|518.83|0
1621611510000|2021-05-21 15:38:30|524.74|518.74|524.73|518.73|524.74|518.74|524.73|518.73|0
1621611520000|2021-05-21 15:38:40|524.71|518.71|524.71|518.71|524.71|518.71|524.71|518.71|0
1621611530000|2021-05-21 15:38:50|524.73|518.73|524.73|518.73|524.73|518.73|524.73|518.73|0
1621611540000|2021-05-21 15:39:00|524.78|518.78|524.76|518.76|524.79|518.79|524.76|518.76|0
1621611550000|2021-05-21 15:39:10|524.72|518.72|524.82|518.82|524.82|518.82|524.72|518.72|0
1621611560000|2021-05-21 15:39:20|524.89|518.89|524.9|518.9|524.9|518.9|524.89|518.89|0
1621611570000|2021-05-21 15:39:30|524.93|518.93|525.01|519.01|525.01|519.01|524.93|518.93|0
1621611580000|2021-05-21 15:39:40|525.1|519.1|525.18|519.18|525.18|519.18|525.1|519.1|0
1621611590000|2021-05-21 15:39:50|525.27|519.27|525.26|519.26|525.28|519.28|525.26|519.26|0
1621611600000|2021-05-21 15:40:00|525.17|519.17|525.15|519.15|525.17|519.17|525.15|519.15|0
1621611610000|2021-05-21 15:40:10|525.25|519.25|525.26|519.26|525.26|519.26|525.25|519.25|0
1621611620000|2021-05-21 15:40:20|525.27|519.27|525.28|519.28|525.28|519.28|525.27|519.27|0
1621611630000|2021-05-21 15:40:30|525.27|519.27|525.18|519.18|525.28|519.28|525.18|519.18|0
1621611640000|2021-05-21 15:40:40|525.21|519.21|525.21|519.21|525.21|519.21|525.2|519.2|0
1621611660000|2021-05-21 15:41:00|525.3|519.3|525.23|519.23|525.3|519.3|525.23|519.23|0
1621611670000|2021-05-21 15:41:10|525.24|519.24|525.23|519.23|525.24|519.24|525.23|519.23|0
1621611680000|2021-05-21 15:41:20|525.24|519.24|525.16|519.16|525.24|519.24|525.16|519.16|0
1621611690000|2021-05-21 15:41:30|525.15|519.15|525.15|519.15|525.15|519.15|525.14|519.14|0
1621611700000|2021-05-21 15:41:40|525.06|519.06|525.03|519.03|525.06|519.06|525.03|519.03|0
1621611710000|2021-05-21 15:41:50|525.04|519.04|525.04|519.04|525.05|519.05|525.04|519.04|0
1621611720000|2021-05-21 15:42:00|525.08|519.08|525.08|519.08|525.08|519.08|525.08|519.08|0
1621611730000|2021-05-21 15:42:10|525.06|519.06|525.06|519.06|525.06|519.06|525.06|519.06|0
1621611750000|2021-05-21 15:42:30|524.91|518.91|524.91|518.91|524.91|518.91|524.9|518.9|0
1621611770000|2021-05-21 15:42:50|524.9|518.9|524.92|518.92|524.92|518.92|524.88|518.88|0
1621611780000|2021-05-21 15:43:00|524.93|518.93|525.12|519.12|525.12|519.12|524.93|518.93|0
1621611790000|2021-05-21 15:43:10|525.13|519.13|525.12|519.12|525.13|519.13|525.12|519.12|0
1621611800000|2021-05-21 15:43:20|525.13|519.13|525.14|519.14|525.14|519.14|525.13|519.13|0
1621611810000|2021-05-21 15:43:30|525.13|519.13|525.13|519.13|525.13|519.13|525.13|519.13|0
1621611820000|2021-05-21 15:43:40|525.11|519.11|525.04|519.04|525.13|519.13|525.03|519.03|0
1621611830000|2021-05-21 15:43:50|525.03|519.03|525.17|519.17|525.17|519.17|525.03|519.03|0
1621611840000|2021-05-21 15:44:00|525.18|519.18|525.21|519.21|525.21|519.21|525.17|519.17|0
1621611850000|2021-05-21 15:44:10|525.2|519.2|525.46|519.46|525.46|519.46|525.2|519.2|0
1621611870000|2021-05-21 15:44:30|525.45|519.45|525.57|519.57|525.57|519.57|525.45|519.45|0
1621611880000|2021-05-21 15:44:40|525.6|519.6|525.6|519.6|525.6|519.6|525.6|519.6|0
1621611890000|2021-05-21 15:44:50|525.61|519.61|525.61|519.61|525.61|519.61|525.61|519.61|0
1621611900000|2021-05-21 15:45:00|525.6|519.6|525.74|519.74|525.75|519.75|525.6|519.6|0
1621611910000|2021-05-21 15:45:10|525.73|519.73|525.83|519.83|525.83|519.83|525.73|519.73|0
1621611920000|2021-05-21 15:45:20|525.7|519.7|525.55|519.55|525.7|519.7|525.55|519.55|0
1621611930000|2021-05-21 15:45:30|525.54|519.54|525.54|519.54|525.54|519.54|525.54|519.54|0
1621611940000|2021-05-21 15:45:40|525.63|519.63|525.72|519.72|525.73|519.73|525.63|519.63|0
1621611950000|2021-05-21 15:45:50|525.81|519.81|525.79|519.79|525.81|519.81|525.77|519.77|0
1621611960000|2021-05-21 15:46:00|525.78|519.78|525.57|519.57|525.78|519.78|525.57|519.57|0
1621611970000|2021-05-21 15:46:10|525.58|519.58|525.58|519.58|525.58|519.58|525.58|519.58|0
1621611980000|2021-05-21 15:46:20|525.59|519.59|525.56|519.56|525.59|519.59|525.56|519.56|0
1621611990000|2021-05-21 15:46:30|525.51|519.51|525.39|519.39|525.55|519.55|525.39|519.39|0
1621612000000|2021-05-21 15:46:40|525.38|519.38|525.38|519.38|525.38|519.38|525.37|519.37|0
1621612010000|2021-05-21 15:46:50|525.28|519.28|525.29|519.29|525.31|519.31|525.28|519.28|0
1621612020000|2021-05-21 15:47:00|525.3|519.3|525.6|519.6|525.6|519.6|525.3|519.3|0
1621612030000|2021-05-21 15:47:10|525.5|519.5|525.48|519.48|525.5|519.5|525.48|519.48|0
1621612040000|2021-05-21 15:47:20|525.47|519.47|525.47|519.47|525.47|519.47|525.47|519.47|0
1621612050000|2021-05-21 15:47:30|525.49|519.49|525.47|519.47|525.49|519.49|525.47|519.47|0
1621612060000|2021-05-21 15:47:40|525.32|519.32|525.32|519.32|525.32|519.32|525.32|519.32|0
1621612070000|2021-05-21 15:47:50|525.33|519.33|525.32|519.32|525.33|519.33|525.32|519.32|0
1621612080000|2021-05-21 15:48:00|525.33|519.33|525.66|519.66|525.7|519.7|525.33|519.33|0
1621612090000|2021-05-21 15:48:10|525.65|519.65|525.67|519.67|525.68|519.68|525.65|519.65|0
1621612100000|2021-05-21 15:48:20|525.68|519.68|525.68|519.68|525.68|519.68|525.68|519.68|0
1621612110000|2021-05-21 15:48:30|525.72|519.72|525.72|519.72|525.72|519.72|525.72|519.72|0
1621612120000|2021-05-21 15:48:40|525.74|519.74|525.72|519.72|525.75|519.75|525.72|519.72|0
1621612130000|2021-05-21 15:48:50|525.73|519.73|525.73|519.73|525.74|519.74|525.71|519.71|0
1621612140000|2021-05-21 15:49:00|525.72|519.72|525.74|519.74|525.74|519.74|525.72|519.72|0
1621612150000|2021-05-21 15:49:10|525.73|519.73|525.72|519.72|525.73|519.73|525.72|519.72|0
1621612160000|2021-05-21 15:49:20|525.71|519.71|525.71|519.71|525.71|519.71|525.68|519.68|0
1621612170000|2021-05-21 15:49:30|525.65|519.65|525.55|519.55|525.65|519.65|525.54|519.54|0
1621612180000|2021-05-21 15:49:40|525.54|519.54|525.54|519.54|525.55|519.55|525.54|519.54|0
1621612190000|2021-05-21 15:49:50|525.55|519.55|525.5|519.5|525.57|519.57|525.5|519.5|0
1621612200000|2021-05-21 15:50:00|525.47|519.47|525.34|519.34|525.52|519.52|525.34|519.34|0
1621612210000|2021-05-21 15:50:10|525.37|519.37|525.39|519.39|525.39|519.39|525.34|519.34|0
1621612220000|2021-05-21 15:50:20|525.45|519.45|525.73|519.73|525.73|519.73|525.45|519.45|0
1621612230000|2021-05-21 15:50:30|525.8|519.8|525.79|519.79|525.8|519.8|525.79|519.79|0
1621612240000|2021-05-21 15:50:40|525.86|519.86|525.84|519.84|525.86|519.86|525.84|519.84|0
1621612250000|2021-05-21 15:50:50|525.85|519.85|525.91|519.91|526.04|520.04|525.85|519.85|0
1621612260000|2021-05-21 15:51:00|525.89|519.89|525.89|519.89|525.89|519.89|525.88|519.88|0
1621612270000|2021-05-21 15:51:10|525.93|519.93|525.93|519.93|525.93|519.93|525.92|519.92|0
1621612280000|2021-05-21 15:51:20|525.92|519.92|525.93|519.93|525.93|519.93|525.9|519.9|0
1621612290000|2021-05-21 15:51:30|525.92|519.92|525.89|519.89|525.92|519.92|525.89|519.89|0
1621612300000|2021-05-21 15:51:40|525.9|519.9|525.91|519.91|525.91|519.91|525.89|519.89|0
1621612310000|2021-05-21 15:51:50|525.9|519.9|525.81|519.81|525.9|519.9|525.81|519.81|0
1621612320000|2021-05-21 15:52:00|525.8|519.8|525.84|519.84|525.84|519.84|525.79|519.79|0
1621612330000|2021-05-21 15:52:10|525.83|519.83|525.85|519.85|525.86|519.86|525.8|519.8|0
1621612340000|2021-05-21 15:52:20|525.86|519.86|525.91|519.91|525.91|519.91|525.85|519.85|0
1621612350000|2021-05-21 15:52:30|525.9|519.9|525.95|519.95|525.95|519.95|525.86|519.86|0
1621612360000|2021-05-21 15:52:40|525.94|519.94|525.92|519.92|525.94|519.94|525.92|519.92|0
1621612370000|2021-05-21 15:52:50|525.9|519.9|525.85|519.85|525.9|519.9|525.85|519.85|0
1621612380000|2021-05-21 15:53:00|525.86|519.86|525.88|519.88|525.88|519.88|525.86|519.86|0
1621612400000|2021-05-21 15:53:20|525.91|519.91|525.88|519.88|525.91|519.91|525.86|519.86|0
1621612410000|2021-05-21 15:53:30|525.92|519.92|525.83|519.83|525.92|519.92|525.83|519.83|0
1621612420000|2021-05-21 15:53:40|525.82|519.82|525.9|519.9|525.9|519.9|525.82|519.82|0
1621612430000|2021-05-21 15:53:50|525.89|519.89|525.89|519.89|525.89|519.89|525.89|519.89|0
1621612440000|2021-05-21 15:54:00|525.88|519.88|525.81|519.81|525.89|519.89|525.81|519.81|0
1621612450000|2021-05-21 15:54:10|525.84|519.84|525.8|519.8|525.84|519.84|525.8|519.8|0
1621612460000|2021-05-21 15:54:20|525.83|519.83|525.47|519.47|525.83|519.83|525.47|519.47|0
1621612470000|2021-05-21 15:54:30|525.48|519.48|525.27|519.27|525.48|519.48|525.27|519.27|0
1621612480000|2021-05-21 15:54:40|525.26|519.26|525.26|519.26|525.26|519.26|525.26|519.26|0
1621612490000|2021-05-21 15:54:50|525.24|519.24|525.15|519.15|525.24|519.24|525.15|519.15|0
1621612500000|2021-05-21 15:55:00|525.16|519.16|525.14|519.14|525.16|519.16|525.14|519.14|0
1621612510000|2021-05-21 15:55:10|525.03|519.03|524.98|518.98|525.03|519.03|524.98|518.98|0
1621612520000|2021-05-21 15:55:20|524.99|518.99|524.71|518.71|524.99|518.99|524.71|518.71|0
1621612530000|2021-05-21 15:55:30|524.62|518.62|524.82|518.82|524.82|518.82|524.62|518.62|0
1621612540000|2021-05-21 15:55:40|524.77|518.77|524.62|518.62|524.77|518.77|524.62|518.62|0
1621612550000|2021-05-21 15:55:50|524.61|518.61|524.61|518.61|524.62|518.62|524.6|518.6|0
1621612560000|2021-05-21 15:56:00|524.62|518.62|524.71|518.71|524.71|518.71|524.61|518.61|0
1621612570000|2021-05-21 15:56:10|524.73|518.73|524.73|518.73|524.74|518.74|524.72|518.72|0
1621612580000|2021-05-21 15:56:20|524.74|518.74|524.62|518.62|524.74|518.74|524.62|518.62|0
1621612590000|2021-05-21 15:56:30|524.61|518.61|524.6|518.6|524.61|518.61|524.6|518.6|0
1621612600000|2021-05-21 15:56:40|524.66|518.66|524.78|518.78|524.78|518.78|524.66|518.66|0
1621612610000|2021-05-21 15:56:50|524.77|518.77|524.73|518.73|524.77|518.77|524.73|518.73|0
1621612620000|2021-05-21 15:57:00|524.72|518.72|524.66|518.66|524.72|518.72|524.66|518.66|0
1621612630000|2021-05-21 15:57:10|524.57|518.57|524.49|518.49|524.57|518.57|524.49|518.49|0
1621612640000|2021-05-21 15:57:20|524.51|518.51|524.54|518.54|524.56|518.56|524.51|518.51|0
1621612650000|2021-05-21 15:57:30|524.51|518.51|524.49|518.49|524.51|518.51|524.49|518.49|0
1621612660000|2021-05-21 15:57:40|524.44|518.44|524.35|518.35|524.45|518.45|524.35|518.35|0
1621612670000|2021-05-21 15:57:50|524.33|518.33|524.32|518.32|524.33|518.33|524.32|518.32|0
1621612680000|2021-05-21 15:58:00|524.33|518.33|524.33|518.33|524.33|518.33|524.33|518.33|0
1621612690000|2021-05-21 15:58:10|524.32|518.32|524.41|518.41|524.42|518.42|524.32|518.32|0
1621612700000|2021-05-21 15:58:20|524.4|518.4|524.38|518.38|524.42|518.42|524.38|518.38|0
1621612710000|2021-05-21 15:58:30|524.37|518.37|524.38|518.38|524.38|518.38|524.37|518.37|0
1621612720000|2021-05-21 15:58:40|524.37|518.37|524.36|518.36|524.37|518.37|524.35|518.35|0
1621612730000|2021-05-21 15:58:50|524.35|518.35|524.34|518.34|524.35|518.35|524.33|518.33|0
1621612740000|2021-05-21 15:59:00|524.33|518.33|524.61|518.61|524.61|518.61|524.33|518.33|0
1621612750000|2021-05-21 15:59:10|524.56|518.56|524.54|518.54|524.58|518.58|524.54|518.54|0
1621612760000|2021-05-21 15:59:20|524.53|518.53|524.52|518.52|524.53|518.53|524.52|518.52|0
1621612770000|2021-05-21 15:59:30|524.56|518.56|524.55|518.55|524.56|518.56|524.55|518.55|0
1621612780000|2021-05-21 15:59:40|524.54|518.54|524.58|518.58|524.58|518.58|524.54|518.54|0
1621612790000|2021-05-21 15:59:50|524.59|518.59|524.54|518.54|524.59|518.59|524.54|518.54|0
1621612800000|2021-05-21 16:00:00|524.55|518.55|524.73|518.73|524.73|518.73|524.5|518.5|0
1621612810000|2021-05-21 16:00:10|524.77|518.77|524.77|518.77|524.77|518.77|524.77|518.77|0
1621612820000|2021-05-21 16:00:20|524.76|518.76|524.82|518.82|524.82|518.82|524.76|518.76|0
1621612830000|2021-05-21 16:00:30|524.72|518.72|524.76|518.76|524.77|518.77|524.72|518.72|0
1621612840000|2021-05-21 16:00:40|524.8|518.8|524.9|518.9|524.9|518.9|524.8|518.8|0
1621612850000|2021-05-21 16:00:50|524.98|518.98|525.05|519.05|525.08|519.08|524.97|518.97|0
1621612860000|2021-05-21 16:01:00|525.04|519.04|524.81|518.81|525.04|519.04|524.81|518.81|0
1621612870000|2021-05-21 16:01:10|524.8|518.8|524.76|518.76|524.8|518.8|524.76|518.76|0
1621612880000|2021-05-21 16:01:20|524.81|518.81|524.81|518.81|524.82|518.82|524.8|518.8|0
1621612890000|2021-05-21 16:01:30|524.72|518.72|524.66|518.66|524.72|518.72|524.65|518.65|0
1621612900000|2021-05-21 16:01:40|524.65|518.65|524.65|518.65|524.66|518.66|524.65|518.65|0
1621612910000|2021-05-21 16:01:50|524.66|518.66|524.64|518.64|524.66|518.66|524.62|518.62|0
1621612920000|2021-05-21 16:02:00|524.65|518.65|524.66|518.66|524.66|518.66|524.64|518.64|0
1621612930000|2021-05-21 16:02:10|524.65|518.65|524.62|518.62|524.65|518.65|524.62|518.62|0
1621612940000|2021-05-21 16:02:20|524.66|518.66|524.59|518.59|524.66|518.66|524.59|518.59|0
1621612960000|2021-05-21 16:02:40|524.57|518.57|524.52|518.52|524.57|518.57|524.52|518.52|0
1621612970000|2021-05-21 16:02:50|524.53|518.53|524.53|518.53|524.53|518.53|524.53|518.53|0
1621612980000|2021-05-21 16:03:00|524.54|518.54|524.54|518.54|524.54|518.54|524.54|518.54|0
1621612990000|2021-05-21 16:03:10|524.55|518.55|524.56|518.56|524.56|518.56|524.55|518.55|0
1621613010000|2021-05-21 16:03:30|524.65|518.65|524.71|518.71|524.71|518.71|524.65|518.65|0
1621613020000|2021-05-21 16:03:40|524.72|518.72|524.82|518.82|524.82|518.82|524.71|518.71|0
1621613030000|2021-05-21 16:03:50|524.81|518.81|524.81|518.81|524.81|518.81|524.81|518.81|0
1621613040000|2021-05-21 16:04:00|524.8|518.8|524.81|518.81|524.81|518.81|524.8|518.8|0
1621613050000|2021-05-21 16:04:10|524.9|518.9|524.81|518.81|524.9|518.9|524.81|518.81|0
1621613060000|2021-05-21 16:04:20|524.9|518.9|524.9|518.9|524.9|518.9|524.9|518.9|0
1621613080000|2021-05-21 16:04:40|524.88|518.88|524.94|518.94|524.94|518.94|524.88|518.88|0
1621613090000|2021-05-21 16:04:50|524.84|518.84|524.74|518.74|524.84|518.84|524.74|518.74|0
1621613100000|2021-05-21 16:05:00|524.71|518.71|524.77|518.77|524.77|518.77|524.71|518.71|0
1621613110000|2021-05-21 16:05:10|524.8|518.8|524.8|518.8|524.8|518.8|524.8|518.8|0
1621613120000|2021-05-21 16:05:20|524.78|518.78|524.78|518.78|524.78|518.78|524.78|518.78|0
1621613130000|2021-05-21 16:05:30|524.77|518.77|524.77|518.77|524.77|518.77|524.77|518.77|0
1621613140000|2021-05-21 16:05:40|524.85|518.85|524.83|518.83|524.85|518.85|524.82|518.82|0
1621613150000|2021-05-21 16:05:50|524.82|518.82|524.81|518.81|524.82|518.82|524.81|518.81|0
1621613160000|2021-05-21 16:06:00|524.66|518.66|524.64|518.64|524.66|518.66|524.64|518.64|0
1621613170000|2021-05-21 16:06:10|524.65|518.65|524.65|518.65|524.66|518.66|524.65|518.65|0
1621613180000|2021-05-21 16:06:20|524.62|518.62|524.62|518.62|524.62|518.62|524.62|518.62|0
1621613190000|2021-05-21 16:06:30|524.69|518.69|524.69|518.69|524.69|518.69|524.69|518.69|0
1621613200000|2021-05-21 16:06:40|524.78|518.78|524.78|518.78|524.78|518.78|524.78|518.78|0
1621613210000|2021-05-21 16:06:50|524.79|518.79|524.88|518.88|524.88|518.88|524.79|518.79|0
1621613220000|2021-05-21 16:07:00|524.89|518.89|524.98|518.98|524.99|518.99|524.89|518.89|0
1621613230000|2021-05-21 16:07:10|525.07|519.07|525.06|519.06|525.07|519.07|525.06|519.06|0
1621613240000|2021-05-21 16:07:20|525.07|519.07|525.04|519.04|525.07|519.07|525.04|519.04|0
1621613250000|2021-05-21 16:07:30|525.06|519.06|524.74|518.74|525.08|519.08|524.74|518.74|0
1621613260000|2021-05-21 16:07:40|524.65|518.65|524.64|518.64|524.65|518.65|524.64|518.64|0
1621613270000|2021-05-21 16:07:50|524.57|518.57|524.6|518.6|524.6|518.6|524.57|518.57|0
1621613280000|2021-05-21 16:08:00|524.54|518.54|524.58|518.58|524.58|518.58|524.54|518.54|0
1621613290000|2021-05-21 16:08:10|524.48|518.48|524.36|518.36|524.48|518.48|524.35|518.35|0
1621613300000|2021-05-21 16:08:20|524.35|518.35|524.23|518.23|524.35|518.35|524.23|518.23|0
1621613310000|2021-05-21 16:08:30|524.22|518.22|524.19|518.19|524.22|518.22|524.18|518.18|0
1621613320000|2021-05-21 16:08:40|524.12|518.12|524.08|518.08|524.12|518.12|524.08|518.08|0
1621613330000|2021-05-21 16:08:50|523.99|517.99|524.1|518.1|524.1|518.1|523.96|517.96|0
1621613340000|2021-05-21 16:09:00|524.16|518.16|524.15|518.15|524.17|518.17|524.14|518.14|0
1621613350000|2021-05-21 16:09:10|524.18|518.18|524.17|518.17|524.27|518.27|524.17|518.17|0
1621613360000|2021-05-21 16:09:20|524.16|518.16|524.16|518.16|524.16|518.16|524.15|518.15|0
1621613370000|2021-05-21 16:09:30|524.17|518.17|524.16|518.16|524.17|518.17|524.16|518.16|0
1621613380000|2021-05-21 16:09:40|524.06|518.06|524.15|518.15|524.16|518.16|524.06|518.06|0
1621613390000|2021-05-21 16:09:50|524.13|518.13|524.01|518.01|524.13|518.13|524.01|518.01|0
1621613400000|2021-05-21 16:10:00|524.02|518.02|524.01|518.01|524.02|518.02|524.01|518.01|0
1621613410000|2021-05-21 16:10:10|524.02|518.02|523.86|517.86|524.02|518.02|523.86|517.86|0
1621613420000|2021-05-21 16:10:20|523.87|517.87|523.87|517.87|523.87|517.87|523.76|517.76|0
1621613430000|2021-05-21 16:10:30|523.84|517.84|523.85|517.85|523.85|517.85|523.84|517.84|0
1621613440000|2021-05-21 16:10:40|523.84|517.84|523.94|517.94|524.03|518.03|523.84|517.84|0
1621613450000|2021-05-21 16:10:50|523.84|517.84|523.81|517.81|523.84|517.84|523.81|517.81|0
1621613460000|2021-05-21 16:11:00|523.77|517.77|523.67|517.67|523.77|517.77|523.67|517.67|0
1621613470000|2021-05-21 16:11:10|523.68|517.68|523.48|517.48|523.68|517.68|523.47|517.47|0
1621613480000|2021-05-21 16:11:20|523.49|517.49|523.52|517.52|523.59|517.59|523.49|517.49|0
1621613490000|2021-05-21 16:11:30|523.53|517.53|523.57|517.57|523.57|517.57|523.53|517.53|0
1621613500000|2021-05-21 16:11:40|523.58|517.58|523.59|517.59|523.6|517.6|523.58|517.58|0
1621613510000|2021-05-21 16:11:50|523.56|517.56|523.59|517.59|523.59|517.59|523.56|517.56|0
1621613520000|2021-05-21 16:12:00|523.58|517.58|523.68|517.68|523.68|517.68|523.58|517.58|0
1621613530000|2021-05-21 16:12:10|523.67|517.67|523.72|517.72|523.72|517.72|523.67|517.67|0
1621613540000|2021-05-21 16:12:20|523.73|517.73|523.72|517.72|523.73|517.73|523.72|517.72|0
1621613550000|2021-05-21 16:12:30|523.73|517.73|523.81|517.81|523.81|517.81|523.73|517.73|0
1621613560000|2021-05-21 16:12:40|523.82|517.82|523.92|517.92|523.92|517.92|523.82|517.82|0
1621613580000|2021-05-21 16:13:00|523.93|517.93|523.8|517.8|523.93|517.93|523.79|517.79|0
1621613590000|2021-05-21 16:13:10|523.81|517.81|523.78|517.78|523.81|517.81|523.78|517.78|0
1621613600000|2021-05-21 16:13:20|523.87|517.87|523.87|517.87|523.87|517.87|523.87|517.87|0
1621613610000|2021-05-21 16:13:30|523.86|517.86|523.88|517.88|523.89|517.89|523.85|517.85|0
1621613620000|2021-05-21 16:13:40|523.87|517.87|523.78|517.78|523.88|517.88|523.78|517.78|0
1621613640000|2021-05-21 16:14:00|523.76|517.76|523.71|517.71|523.76|517.76|523.71|517.71|0
1621613650000|2021-05-21 16:14:10|523.73|517.73|523.73|517.73|523.73|517.73|523.73|517.73|0
1621613660000|2021-05-21 16:14:20|523.72|517.72|523.72|517.72|523.72|517.72|523.72|517.72|0
1621613670000|2021-05-21 16:14:30|523.71|517.71|523.71|517.71|523.71|517.71|523.71|517.71|0
1621613680000|2021-05-21 16:14:40|523.7|517.7|523.7|517.7|523.71|517.71|523.7|517.7|0
1621613690000|2021-05-21 16:14:50|523.71|517.71|523.76|517.76|523.76|517.76|523.71|517.71|0
1621613700000|2021-05-21 16:15:00|523.75|517.75|523.46|517.46|523.75|517.75|523.46|517.46|0
1621613710000|2021-05-21 16:15:10|523.38|517.38|523.56|517.56|523.56|517.56|523.38|517.38|0
1621613720000|2021-05-21 16:15:20|523.55|517.55|523.6|517.6|523.6|517.6|523.54|517.54|0
1621613730000|2021-05-21 16:15:30|523.61|517.61|523.59|517.59|523.61|517.61|523.59|517.59|0
1621613740000|2021-05-21 16:15:40|523.58|517.58|523.57|517.57|523.59|517.59|523.57|517.57|0
1621613760000|2021-05-21 16:16:00|523.66|517.66|523.67|517.67|523.67|517.67|523.66|517.66|0
1621613770000|2021-05-21 16:16:10|523.65|517.65|523.65|517.65|523.65|517.65|523.65|517.65|0
1621613780000|2021-05-21 16:16:20|523.64|517.64|523.63|517.63|523.64|517.64|523.63|517.63|0
1621613790000|2021-05-21 16:16:30|523.72|517.72|523.72|517.72|523.72|517.72|523.72|517.72|0
1621613810000|2021-05-21 16:16:50|523.73|517.73|523.72|517.72|523.73|517.73|523.72|517.72|0
1621613820000|2021-05-21 16:17:00|523.77|517.77|523.97|517.97|523.97|517.97|523.77|517.77|0
1621613840000|2021-05-21 16:17:20|523.96|517.96|523.65|517.65|523.96|517.96|523.65|517.65|0
1621613850000|2021-05-21 16:17:30|523.62|517.62|523.62|517.62|523.62|517.62|523.62|517.62|0
1621613860000|2021-05-21 16:17:40|523.75|517.75|523.76|517.76|523.76|517.76|523.75|517.75|0
1621613870000|2021-05-21 16:17:50|523.73|517.73|523.71|517.71|523.73|517.73|523.71|517.71|0
1621613880000|2021-05-21 16:18:00|523.8|517.8|523.84|517.84|523.84|517.84|523.8|517.8|0
1621613890000|2021-05-21 16:18:10|523.85|517.85|523.82|517.82|523.86|517.86|523.82|517.82|0
1621613900000|2021-05-21 16:18:20|523.86|517.86|523.85|517.85|523.86|517.86|523.85|517.85|0
1621613910000|2021-05-21 16:18:30|523.84|517.84|523.85|517.85|523.85|517.85|523.84|517.84|0
1621613920000|2021-05-21 16:18:40|523.84|517.84|523.84|517.84|523.84|517.84|523.84|517.84|0
1621613930000|2021-05-21 16:18:50|523.85|517.85|523.86|517.86|523.86|517.86|523.85|517.85|0
1621613940000|2021-05-21 16:19:00|523.84|517.84|523.85|517.85|523.85|517.85|523.84|517.84|0
1621613950000|2021-05-21 16:19:10|523.81|517.81|523.84|517.84|523.84|517.84|523.79|517.79|0
1621613960000|2021-05-21 16:19:20|523.85|517.85|523.85|517.85|523.85|517.85|523.85|517.85|0
1621613970000|2021-05-21 16:19:30|523.94|517.94|523.97|517.97|523.97|517.97|523.94|517.94|0
1621613980000|2021-05-21 16:19:40|523.98|517.98|523.99|517.99|523.99|517.99|523.98|517.98|0
1621613990000|2021-05-21 16:19:50|524.05|518.05|524.06|518.06|524.06|518.06|524.01|518.01|0
1621614000000|2021-05-21 16:20:00|524.05|518.05|523.91|517.91|524.05|518.05|523.91|517.91|0
1621614010000|2021-05-21 16:20:10|523.89|517.89|523.84|517.84|523.89|517.89|523.84|517.84|0
1621614020000|2021-05-21 16:20:20|523.83|517.83|523.8|517.8|523.83|517.83|523.8|517.8|0
1621614030000|2021-05-21 16:20:30|523.86|517.86|523.85|517.85|523.86|517.86|523.85|517.85|0
1621614040000|2021-05-21 16:20:40|523.83|517.83|523.61|517.61|523.83|517.83|523.61|517.61|0
1621614050000|2021-05-21 16:20:50|523.62|517.62|523.76|517.76|523.76|517.76|523.62|517.62|0
1621614060000|2021-05-21 16:21:00|523.74|517.74|523.89|517.89|523.89|517.89|523.74|517.74|0
1621614070000|2021-05-21 16:21:10|523.87|517.87|523.87|517.87|523.87|517.87|523.87|517.87|0
1621614080000|2021-05-21 16:21:20|523.9|517.9|524|518|524|518|523.9|517.9|0
1621614090000|2021-05-21 16:21:30|523.99|517.99|524|518|524|518|523.99|517.99|0
1621614100000|2021-05-21 16:21:40|524.01|518.01|523.99|517.99|524.04|518.04|523.99|517.99|0
1621614110000|2021-05-21 16:21:50|523.93|517.93|523.99|517.99|523.99|517.99|523.93|517.93|0
1621614120000|2021-05-21 16:22:00|524.02|518.02|524.33|518.33|524.33|518.33|524.02|518.02|0
1621614130000|2021-05-21 16:22:10|524.37|518.37|524.4|518.4|524.4|518.4|524.37|518.37|0
1621614140000|2021-05-21 16:22:20|524.41|518.41|524.52|518.52|524.52|518.52|524.41|518.41|0
1621614150000|2021-05-21 16:22:30|524.61|518.61|524.7|518.7|524.7|518.7|524.61|518.61|0
1621614160000|2021-05-21 16:22:40|524.69|518.69|524.7|518.7|524.72|518.72|524.69|518.69|0
1621614170000|2021-05-21 16:22:50|524.71|518.71|524.73|518.73|524.73|518.73|524.71|518.71|0
1621614180000|2021-05-21 16:23:00|524.69|518.69|524.78|518.78|524.78|518.78|524.69|518.69|0
1621614190000|2021-05-21 16:23:10|524.94|518.94|524.92|518.92|524.94|518.94|524.92|518.92|0
1621614200000|2021-05-21 16:23:20|524.99|518.99|525.3|519.3|525.3|519.3|524.99|518.99|0
1621614240000|2021-05-21 16:24:00|525.33|519.33|525.33|519.33|525.33|519.33|525.33|519.33|0
1621614250000|2021-05-21 16:24:10|525.23|519.23|525.2|519.2|525.23|519.23|525.2|519.2|0
1621614280000|2021-05-21 16:24:40|525.17|519.17|525.18|519.18|525.18|519.18|525.17|519.17|0
1621614290000|2021-05-21 16:24:50|525.27|519.27|525.27|519.27|525.27|519.27|525.27|519.27|0
1621614300000|2021-05-21 16:25:00|525.26|519.26|525.28|519.28|525.28|519.28|525.26|519.26|0
1621614310000|2021-05-21 16:25:10|525.09|519.09|525.07|519.07|525.1|519.1|525.07|519.07|0
1621614320000|2021-05-21 16:25:20|525.06|519.06|525.05|519.05|525.06|519.06|525.05|519.05|0
1621614330000|2021-05-21 16:25:30|525.06|519.06|525|519|525.1|519.1|525|519|0
1621614340000|2021-05-21 16:25:40|525.01|519.01|525.01|519.01|525.01|519.01|525.01|519.01|0
1621614350000|2021-05-21 16:25:50|525.1|519.1|525.1|519.1|525.1|519.1|525.1|519.1|0
1621614360000|2021-05-21 16:26:00|525.06|519.06|525.06|519.06|525.06|519.06|525.06|519.06|0
1621614370000|2021-05-21 16:26:10|524.99|518.99|524.91|518.91|525|519|524.9|518.9|0
1621614380000|2021-05-21 16:26:20|524.9|518.9|524.89|518.89|524.9|518.9|524.89|518.89|0
1621614390000|2021-05-21 16:26:30|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1621614400000|2021-05-21 16:26:40|524.91|518.91|524.92|518.92|524.93|518.93|524.91|518.91|0
1621614410000|2021-05-21 16:26:50|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1621614420000|2021-05-21 16:27:00|524.84|518.84|524.85|518.85|524.85|518.85|524.84|518.84|0
1621614430000|2021-05-21 16:27:10|524.84|518.84|524.84|518.84|524.84|518.84|524.84|518.84|0
1621614440000|2021-05-21 16:27:20|524.83|518.83|524.86|518.86|524.86|518.86|524.83|518.83|0
1621614450000|2021-05-21 16:27:30|524.89|518.89|524.89|518.89|524.89|518.89|524.89|518.89|0
1621614460000|2021-05-21 16:27:40|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1621614470000|2021-05-21 16:27:50|524.87|518.87|524.94|518.94|524.94|518.94|524.87|518.87|0
1621614480000|2021-05-21 16:28:00|524.92|518.92|524.91|518.91|524.92|518.92|524.91|518.91|0
1621614490000|2021-05-21 16:28:10|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1621614500000|2021-05-21 16:28:20|524.84|518.84|524.87|518.87|524.88|518.88|524.84|518.84|0
1621614510000|2021-05-21 16:28:30|524.78|518.78|524.78|518.78|524.78|518.78|524.78|518.78|0
1621614520000|2021-05-21 16:28:40|524.79|518.79|524.98|518.98|524.98|518.98|524.79|518.79|0
1621614530000|2021-05-21 16:28:50|524.99|518.99|524.88|518.88|525|519|524.7|518.7|0
1621614540000|2021-05-21 16:29:00|524.87|518.87|524.97|518.97|524.97|518.97|524.87|518.87|0
1621614550000|2021-05-21 16:29:10|525.06|519.06|525.07|519.07|525.07|519.07|525.06|519.06|0
1621614560000|2021-05-21 16:29:20|525.13|519.13|525.15|519.15|525.15|519.15|525.13|519.13|0
1621614570000|2021-05-21 16:29:30|525.12|519.12|525.13|519.13|525.13|519.13|525.12|519.12|0
1621614580000|2021-05-21 16:29:40|525.47|519.47|525.59|519.59|525.59|519.59|525.47|519.47|0
1621614590000|2021-05-21 16:29:50|525.72|519.72|525.72|519.72|525.72|519.72|525.72|519.72|0
1621614600000|2021-05-21 16:30:00|525.81|519.81|525.71|519.71|525.81|519.81|525.7|519.7|0
1621614610000|2021-05-21 16:30:10|525.74|519.74|525.73|519.73|525.74|519.74|525.72|519.72|0
1621614620000|2021-05-21 16:30:20|525.75|519.75|525.74|519.74|525.75|519.75|525.74|519.74|0
1621614630000|2021-05-21 16:30:30|525.75|519.75|525.81|519.81|525.81|519.81|525.75|519.75|0
1621614640000|2021-05-21 16:30:40|525.82|519.82|525.78|519.78|525.82|519.82|525.78|519.78|0
1621614650000|2021-05-21 16:30:50|525.88|519.88|525.88|519.88|525.88|519.88|525.88|519.88|0
1621614660000|2021-05-21 16:31:00|525.87|519.87|525.88|519.88|525.89|519.89|525.87|519.87|0
1621614670000|2021-05-21 16:31:10|525.8|519.8|525.83|519.83|525.83|519.83|525.8|519.8|0
1621614690000|2021-05-21 16:31:30|525.87|519.87|525.86|519.86|525.87|519.87|525.86|519.86|0
1621614710000|2021-05-21 16:31:50|525.87|519.87|525.88|519.88|525.88|519.88|525.87|519.87|0
1621614720000|2021-05-21 16:32:00|525.87|519.87|525.87|519.87|525.87|519.87|525.87|519.87|0
1621614730000|2021-05-21 16:32:10|525.84|519.84|525.84|519.84|525.84|519.84|525.84|519.84|0
1621614740000|2021-05-21 16:32:20|525.81|519.81|525.67|519.67|525.81|519.81|525.67|519.67|0
1621614750000|2021-05-21 16:32:30|525.64|519.64|525.49|519.49|525.64|519.64|525.46|519.46|0
1621614760000|2021-05-21 16:32:40|525.5|519.5|525.64|519.64|525.68|519.68|525.5|519.5|0
1621614770000|2021-05-21 16:32:50|525.63|519.63|525.57|519.57|525.63|519.63|525.57|519.57|0
1621614780000|2021-05-21 16:33:00|525.56|519.56|525.63|519.63|525.64|519.64|525.56|519.56|0
1621614790000|2021-05-21 16:33:10|525.62|519.62|525.63|519.63|525.63|519.63|525.62|519.62|0
1621614800000|2021-05-21 16:33:20|525.61|519.61|525.62|519.62|525.62|519.62|525.61|519.61|0
1621614810000|2021-05-21 16:33:30|525.61|519.61|525.61|519.61|525.61|519.61|525.61|519.61|0
1621614820000|2021-05-21 16:33:40|525.62|519.62|525.61|519.61|525.62|519.62|525.6|519.6|0
1621614830000|2021-05-21 16:33:50|525.71|519.71|525.7|519.7|525.71|519.71|525.7|519.7|0
1621614840000|2021-05-21 16:34:00|525.75|519.75|525.71|519.71|525.75|519.75|525.71|519.71|0
1621614850000|2021-05-21 16:34:10|525.68|519.68|525.7|519.7|525.7|519.7|525.68|519.68|0
1621614880000|2021-05-21 16:34:40|525.83|519.83|525.81|519.81|525.84|519.84|525.81|519.81|0
1621614890000|2021-05-21 16:34:50|525.8|519.8|525.8|519.8|525.8|519.8|525.8|519.8|0
1621614900000|2021-05-21 16:35:00|525.84|519.84|525.85|519.85|525.85|519.85|525.84|519.84|0
1621614910000|2021-05-21 16:35:10|525.94|519.94|525.75|519.75|525.94|519.94|525.75|519.75|0
1621614920000|2021-05-21 16:35:20|525.74|519.74|525.77|519.77|525.77|519.77|525.73|519.73|0
1621614930000|2021-05-21 16:35:30|525.67|519.67|525.67|519.67|525.67|519.67|525.67|519.67|0
1621614940000|2021-05-21 16:35:40|525.69|519.69|525.66|519.66|525.69|519.69|525.66|519.66|0
1621614950000|2021-05-21 16:35:50|525.67|519.67|525.67|519.67|525.67|519.67|525.67|519.67|0
1621614960000|2021-05-21 16:36:00|525.78|519.78|526.02|520.02|526.02|520.02|525.78|519.78|0
1621614970000|2021-05-21 16:36:10|526.04|520.04|526.08|520.08|526.08|520.08|526.04|520.04|0
1621614980000|2021-05-21 16:36:20|526.06|520.06|526.16|520.16|526.16|520.16|526.06|520.06|0
1621614990000|2021-05-21 16:36:30|526.26|520.26|526.37|520.37|526.37|520.37|526.26|520.26|0
1621615000000|2021-05-21 16:36:40|526.36|520.36|526.5|520.5|526.5|520.5|526.36|520.36|0
1621615010000|2021-05-21 16:36:50|526.53|520.53|526.52|520.52|526.53|520.53|526.52|520.52|0
1621615020000|2021-05-21 16:37:00|526.51|520.51|526.51|520.51|526.52|520.52|526.51|520.51|0
1621615030000|2021-05-21 16:37:10|526.48|520.48|526.48|520.48|526.48|520.48|526.48|520.48|0
1621615040000|2021-05-21 16:37:20|526.5|520.5|526.48|520.48|526.5|520.5|526.48|520.48|0
1621615050000|2021-05-21 16:37:30|526.47|520.47|526.53|520.53|526.53|520.53|526.47|520.47|0
1621615060000|2021-05-21 16:37:40|526.54|520.54|526.62|520.62|526.63|520.63|526.54|520.54|0
1621615070000|2021-05-21 16:37:50|526.63|520.63|526.63|520.63|526.63|520.63|526.62|520.62|0
1621615080000|2021-05-21 16:38:00|526.65|520.65|526.77|520.77|526.77|520.77|526.65|520.65|0
1621615090000|2021-05-21 16:38:10|526.76|520.76|526.76|520.76|526.76|520.76|526.76|520.76|0
1621615110000|2021-05-21 16:38:30|526.86|520.86|526.86|520.86|526.86|520.86|526.86|520.86|0
1621615120000|2021-05-21 16:38:40|526.89|520.89|526.93|520.93|526.94|520.94|526.89|520.89|0
1621615130000|2021-05-21 16:38:50|526.92|520.92|526.92|520.92|526.92|520.92|526.92|520.92|0
1621615140000|2021-05-21 16:39:00|526.93|520.93|526.93|520.93|526.93|520.93|526.93|520.93|0
1621615150000|2021-05-21 16:39:10|526.94|520.94|526.85|520.85|526.94|520.94|526.85|520.85|0
1621615160000|2021-05-21 16:39:20|526.91|520.91|526.91|520.91|526.92|520.92|526.91|520.91|0
1621615170000|2021-05-21 16:39:30|526.9|520.9|526.96|520.96|526.96|520.96|526.87|520.87|0
1621615180000|2021-05-21 16:39:40|526.86|520.86|526.83|520.83|526.86|520.86|526.83|520.83|0
1621615190000|2021-05-21 16:39:50|526.84|520.84|526.84|520.84|526.84|520.84|526.84|520.84|0
1621615200000|2021-05-21 16:40:00|526.81|520.81|526.84|520.84|526.84|520.84|526.81|520.81|0
1621615210000|2021-05-21 16:40:10|526.93|520.93|526.95|520.95|526.95|520.95|526.93|520.93|0
1621615220000|2021-05-21 16:40:20|527.04|521.04|526.63|520.63|527.04|521.04|526.63|520.63|0
1621615230000|2021-05-21 16:40:30|526.54|520.54|526.53|520.53|526.54|520.54|526.53|520.53|0
1621615240000|2021-05-21 16:40:40|526.52|520.52|526.55|520.55|526.56|520.56|526.52|520.52|0
1621615250000|2021-05-21 16:40:50|526.56|520.56|526.65|520.65|526.66|520.66|526.56|520.56|0
1621615260000|2021-05-21 16:41:00|526.66|520.66|526.61|520.61|526.66|520.66|526.61|520.61|0
1621615270000|2021-05-21 16:41:10|526.62|520.62|526.52|520.52|526.62|520.62|526.52|520.52|0
1621615280000|2021-05-21 16:41:20|526.34|520.34|526.38|520.38|526.38|520.38|526.34|520.34|0
1621615290000|2021-05-21 16:41:30|526.39|520.39|526.4|520.4|526.4|520.4|526.39|520.39|0
1621615300000|2021-05-21 16:41:40|526.39|520.39|526.5|520.5|526.5|520.5|526.39|520.39|0
1621615310000|2021-05-21 16:41:50|526.49|520.49|526.53|520.53|526.53|520.53|526.49|520.49|0
1621615320000|2021-05-21 16:42:00|526.54|520.54|526.54|520.54|526.54|520.54|526.54|520.54|0
1621615330000|2021-05-21 16:42:10|526.51|520.51|526.48|520.48|526.51|520.51|526.45|520.45|0
1621615350000|2021-05-21 16:42:30|526.51|520.51|526.39|520.39|526.51|520.51|526.39|520.39|0
1621615360000|2021-05-21 16:42:40|526.38|520.38|526.38|520.38|526.39|520.39|526.38|520.38|0
1621615370000|2021-05-21 16:42:50|526.36|520.36|526.39|520.39|526.39|520.39|526.35|520.35|0
1621615380000|2021-05-21 16:43:00|526.38|520.38|526.1|520.1|526.38|520.38|526.1|520.1|0
1621615390000|2021-05-21 16:43:10|526.09|520.09|526.05|520.05|526.1|520.1|526.05|520.05|0
1621615400000|2021-05-21 16:43:20|526.06|520.06|525.83|519.83|526.06|520.06|525.82|519.82|0
1621615410000|2021-05-21 16:43:30|525.84|519.84|525.84|519.84|525.84|519.84|525.84|519.84|0
1621615420000|2021-05-21 16:43:40|525.94|519.94|525.93|519.93|525.94|519.94|525.93|519.93|0
1621615430000|2021-05-21 16:43:50|525.94|519.94|525.95|519.95|525.95|519.95|525.94|519.94|0
1621615440000|2021-05-21 16:44:00|525.97|519.97|526.2|520.2|526.2|520.2|525.97|519.97|0
1621615460000|2021-05-21 16:44:20|526.23|520.23|526.23|520.23|526.23|520.23|526.23|520.23|0
1621615470000|2021-05-21 16:44:30|526.22|520.22|526.35|520.35|526.35|520.35|526.22|520.22|0
1621615480000|2021-05-21 16:44:40|526.38|520.38|526.42|520.42|526.42|520.42|526.38|520.38|0
1621615490000|2021-05-21 16:44:50|526.43|520.43|526.5|520.5|526.51|520.51|526.42|520.42|0
1621615500000|2021-05-21 16:45:00|526.51|520.51|526.35|520.35|526.51|520.51|526.35|520.35|0
1621615510000|2021-05-21 16:45:10|526.34|520.34|526.35|520.35|526.35|520.35|526.34|520.34|0
1621615530000|2021-05-21 16:45:30|526.36|520.36|526.33|520.33|526.36|520.36|526.33|520.33|0
1621615540000|2021-05-21 16:45:40|526.42|520.42|526.42|520.42|526.42|520.42|526.42|520.42|0
1621615550000|2021-05-21 16:45:50|526.43|520.43|526.43|520.43|526.43|520.43|526.43|520.43|0
1621615560000|2021-05-21 16:46:00|526.38|520.38|526.39|520.39|526.39|520.39|526.38|520.38|0
1621615570000|2021-05-21 16:46:10|526.35|520.35|526.33|520.33|526.35|520.35|526.33|520.33|0
1621615580000|2021-05-21 16:46:20|526.36|520.36|526.35|520.35|526.36|520.36|526.35|520.35|0
1621615590000|2021-05-21 16:46:30|526.34|520.34|526.33|520.33|526.35|520.35|526.33|520.33|0
1621615600000|2021-05-21 16:46:40|526.34|520.34|526.33|520.33|526.34|520.34|526.33|520.33|0
1621615610000|2021-05-21 16:46:50|526.35|520.35|526.36|520.36|526.36|520.36|526.35|520.35|0
1621615620000|2021-05-21 16:47:00|526.07|520.07|526.11|520.11|526.11|520.11|526.07|520.07|0
1621615640000|2021-05-21 16:47:20|526.1|520.1|526.07|520.07|526.1|520.1|526.07|520.07|0
1621615650000|2021-05-21 16:47:30|526|520|525.78|519.78|526|520|525.78|519.78|0
1621615660000|2021-05-21 16:47:40|525.75|519.75|525.75|519.75|525.75|519.75|525.75|519.75|0
1621615670000|2021-05-21 16:47:50|525.74|519.74|525.74|519.74|525.74|519.74|525.74|519.74|0
1621615680000|2021-05-21 16:48:00|525.73|519.73|525.72|519.72|525.73|519.73|525.72|519.72|0
1621615690000|2021-05-21 16:48:10|525.73|519.73|525.91|519.91|525.91|519.91|525.73|519.73|0
1621615700000|2021-05-21 16:48:20|525.9|519.9|525.77|519.77|525.9|519.9|525.76|519.76|0
1621615720000|2021-05-21 16:48:40|525.75|519.75|525.75|519.75|525.75|519.75|525.75|519.75|0
1621615730000|2021-05-21 16:48:50|525.74|519.74|525.71|519.71|525.74|519.74|525.71|519.71|0
1621615740000|2021-05-21 16:49:00|525.68|519.68|525.68|519.68|525.68|519.68|525.68|519.68|0
1621615750000|2021-05-21 16:49:10|525.71|519.71|525.72|519.72|525.72|519.72|525.71|519.71|0
1621615760000|2021-05-21 16:49:20|525.81|519.81|525.81|519.81|525.81|519.81|525.81|519.81|0
1621615770000|2021-05-21 16:49:30|525.82|519.82|525.85|519.85|525.85|519.85|525.81|519.81|0
1621615780000|2021-05-21 16:49:40|525.6|519.6|525.61|519.61|525.61|519.61|525.6|519.6|0
1621615790000|2021-05-21 16:49:50|525.6|519.6|525.68|519.68|525.68|519.68|525.59|519.59|0
1621615800000|2021-05-21 16:50:00|525.69|519.69|525.78|519.78|525.79|519.79|525.69|519.69|0
1621615810000|2021-05-21 16:50:10|525.82|519.82|525.77|519.77|525.82|519.82|525.77|519.77|0
1621615820000|2021-05-21 16:50:20|525.76|519.76|525.8|519.8|525.8|519.8|525.76|519.76|0
1621615830000|2021-05-21 16:50:30|525.79|519.79|525.63|519.63|525.82|519.82|525.63|519.63|0
1621615850000|2021-05-21 16:50:50|525.62|519.62|525.63|519.63|525.63|519.63|525.62|519.62|0
1621615860000|2021-05-21 16:51:00|525.64|519.64|525.64|519.64|525.65|519.65|525.64|519.64|0
1621615870000|2021-05-21 16:51:10|525.62|519.62|525.65|519.65|525.65|519.65|525.62|519.62|0
1621615880000|2021-05-21 16:51:20|525.71|519.71|525.63|519.63|525.74|519.74|525.63|519.63|0
1621615890000|2021-05-21 16:51:30|525.62|519.62|525.64|519.64|525.64|519.64|525.62|519.62|0
1621615900000|2021-05-21 16:51:40|525.63|519.63|525.62|519.62|525.63|519.63|525.62|519.62|0
1621615910000|2021-05-21 16:51:50|525.61|519.61|525.61|519.61|525.61|519.61|525.61|519.61|0
1621615920000|2021-05-21 16:52:00|525.52|519.52|525.52|519.52|525.52|519.52|525.52|519.52|0
1621615930000|2021-05-21 16:52:10|525.51|519.51|525.51|519.51|525.52|519.52|525.51|519.51|0
1621615940000|2021-05-21 16:52:20|525.46|519.46|525.37|519.37|525.46|519.46|525.37|519.37|0
1621615950000|2021-05-21 16:52:30|525.46|519.46|525.46|519.46|525.46|519.46|525.44|519.44|0
1621615960000|2021-05-21 16:52:40|525.5|519.5|525.5|519.5|525.5|519.5|525.5|519.5|0
1621615970000|2021-05-21 16:52:50|525.49|519.49|525.49|519.49|525.49|519.49|525.49|519.49|0
1621615980000|2021-05-21 16:53:00|525.47|519.47|525.44|519.44|525.47|519.47|525.44|519.44|0
1621615990000|2021-05-21 16:53:10|525.43|519.43|525.42|519.42|525.43|519.43|525.42|519.42|0
1621616000000|2021-05-21 16:53:20|525.43|519.43|525.45|519.45|525.46|519.46|525.42|519.42|0
1621616010000|2021-05-21 16:53:30|525.43|519.43|525.43|519.43|525.43|519.43|525.4|519.4|0
1621616020000|2021-05-21 16:53:40|525.49|519.49|525.03|519.03|525.49|519.49|525.03|519.03|0
1621616030000|2021-05-21 16:53:50|525.04|519.04|525.05|519.05|525.05|519.05|525.04|519.04|0
1621616040000|2021-05-21 16:54:00|525.14|519.14|525.16|519.16|525.16|519.16|525.14|519.14|0
1621616050000|2021-05-21 16:54:10|525.26|519.26|525.26|519.26|525.26|519.26|525.26|519.26|0
1621616060000|2021-05-21 16:54:20|525.3|519.3|525.31|519.31|525.31|519.31|525.3|519.3|0
1621616070000|2021-05-21 16:54:30|525.4|519.4|525.4|519.4|525.4|519.4|525.4|519.4|0
1621616080000|2021-05-21 16:54:40|525.38|519.38|525.28|519.28|525.38|519.38|525.28|519.28|0
1621616090000|2021-05-21 16:54:50|525.26|519.26|525.22|519.22|525.26|519.26|525.22|519.22|0
1621616100000|2021-05-21 16:55:00|525.09|519.09|525.22|519.22|525.22|519.22|525.09|519.09|0
1621616110000|2021-05-21 16:55:10|525.21|519.21|525.14|519.14|525.21|519.21|525.13|519.13|0
1621616120000|2021-05-21 16:55:20|525.13|519.13|525.16|519.16|525.16|519.16|525.13|519.13|0
1621616130000|2021-05-21 16:55:30|525.25|519.25|525.23|519.23|525.26|519.26|525.23|519.23|0
1621616140000|2021-05-21 16:55:40|525.2|519.2|525.16|519.16|525.2|519.2|525.16|519.16|0
1621616150000|2021-05-21 16:55:50|525.13|519.13|525.11|519.11|525.13|519.13|525.11|519.11|0
1621616160000|2021-05-21 16:56:00|525.12|519.12|524.93|518.93|525.12|519.12|524.93|518.93|0
1621616170000|2021-05-21 16:56:10|524.92|518.92|524.9|518.9|524.92|518.92|524.9|518.9|0
1621616180000|2021-05-21 16:56:20|524.96|518.96|524.89|518.89|524.99|518.99|524.89|518.89|0
1621616190000|2021-05-21 16:56:30|524.87|518.87|524.86|518.86|524.87|518.87|524.85|518.85|0
1621616200000|2021-05-21 16:56:40|524.89|518.89|525.17|519.17|525.17|519.17|524.89|518.89|0
1621616210000|2021-05-21 16:56:50|525.08|519.08|525.13|519.13|525.13|519.13|525.08|519.08|0
1621616220000|2021-05-21 16:57:00|525.12|519.12|525.12|519.12|525.12|519.12|525.1|519.1|0
1621616230000|2021-05-21 16:57:10|525.11|519.11|525.18|519.18|525.18|519.18|525.11|519.11|0
1621616240000|2021-05-21 16:57:20|525.27|519.27|525.27|519.27|525.27|519.27|525.27|519.27|0
1621616250000|2021-05-21 16:57:30|525.24|519.24|525.23|519.23|525.24|519.24|525.22|519.22|0
1621616260000|2021-05-21 16:57:40|525.22|519.22|525.34|519.34|525.34|519.34|525.22|519.22|0
1621616270000|2021-05-21 16:57:50|525.35|519.35|525.37|519.37|525.37|519.37|525.35|519.35|0
1621616280000|2021-05-21 16:58:00|525.46|519.46|525.83|519.83|525.83|519.83|525.46|519.46|0
1621616290000|2021-05-21 16:58:10|525.82|519.82|525.91|519.91|525.91|519.91|525.82|519.82|0
1621616300000|2021-05-21 16:58:20|525.9|519.9|525.96|519.96|525.96|519.96|525.9|519.9|0
1621616310000|2021-05-21 16:58:30|525.98|519.98|525.98|519.98|525.98|519.98|525.98|519.98|0
1621616320000|2021-05-21 16:58:40|525.96|519.96|525.95|519.95|525.96|519.96|525.95|519.95|0
1621616330000|2021-05-21 16:58:50|526.05|520.05|526.2|520.2|526.21|520.21|526.05|520.05|0
1621616340000|2021-05-21 16:59:00|526.34|520.34|526.33|520.33|526.34|520.34|526.33|520.33|0
1621616350000|2021-05-21 16:59:10|526.39|520.39|526.56|520.56|526.57|520.57|526.39|520.39|0
1621616360000|2021-05-21 16:59:20|526.54|520.54|526.54|520.54|526.54|520.54|526.54|520.54|0
1621616370000|2021-05-21 16:59:30|526.58|520.58|526.62|520.62|526.62|520.62|526.58|520.58|0
1621616380000|2021-05-21 16:59:40|526.63|520.63|526.59|520.59|526.63|520.63|526.59|520.59|0
1621616390000|2021-05-21 16:59:50|526.58|520.58|526.57|520.57|526.58|520.58|526.57|520.57|0
1621616400000|2021-05-21 17:00:00|526.58|520.58|526.57|520.57|526.58|520.58|526.57|520.57|0
1621616410000|2021-05-21 17:00:10|526.49|520.49|526.47|520.47|526.51|520.51|526.46|520.46|0
1621616420000|2021-05-21 17:00:20|526.45|520.45|526.39|520.39|526.5|520.5|526.39|520.39|0
1621616430000|2021-05-21 17:00:30|526.4|520.4|526.42|520.42|526.42|520.42|526.39|520.39|0
1621616440000|2021-05-21 17:00:40|526.41|520.41|526.41|520.41|526.41|520.41|526.41|520.41|0
1621616450000|2021-05-21 17:00:50|526.42|520.42|526.42|520.42|526.42|520.42|526.39|520.39|0
1621616460000|2021-05-21 17:01:00|526.43|520.43|526.41|520.41|526.43|520.43|526.41|520.41|0
1621616470000|2021-05-21 17:01:10|526.4|520.4|526.41|520.41|526.41|520.41|526.4|520.4|0
1621616490000|2021-05-21 17:01:30|526.31|520.31|526.29|520.29|526.31|520.31|526.29|520.29|0
1621616500000|2021-05-21 17:01:40|526.33|520.33|526.23|520.23|526.33|520.33|526.23|520.23|0
1621616510000|2021-05-21 17:01:50|526.24|520.24|526.25|520.25|526.25|520.25|526.24|520.24|0
1621616520000|2021-05-21 17:02:00|526.22|520.22|526.19|520.19|526.22|520.22|526.19|520.19|0
1621616530000|2021-05-21 17:02:10|526.2|520.2|526.19|520.19|526.2|520.2|526.19|520.19|0
1621616540000|2021-05-21 17:02:20|526.1|520.1|526.1|520.1|526.1|520.1|526.1|520.1|0
1621616550000|2021-05-21 17:02:30|526.11|520.11|526.12|520.12|526.12|520.12|526.11|520.11|0
1621616560000|2021-05-21 17:02:40|526.14|520.14|526.14|520.14|526.14|520.14|526.14|520.14|0
1621616570000|2021-05-21 17:02:50|526.15|520.15|526.33|520.33|526.34|520.34|526.15|520.15|0
1621616580000|2021-05-21 17:03:00|526.32|520.32|526.29|520.29|526.32|520.32|526.29|520.29|0
1621616590000|2021-05-21 17:03:10|526.3|520.3|526.29|520.29|526.3|520.3|526.29|520.29|0
1621616610000|2021-05-21 17:03:30|526.25|520.25|526.32|520.32|526.32|520.32|526.22|520.22|0
1621616640000|2021-05-21 17:04:00|526.31|520.31|526.35|520.35|526.35|520.35|526.3|520.3|0
1621616650000|2021-05-21 17:04:10|526.32|520.32|526.32|520.32|526.32|520.32|526.32|520.32|0
1621616660000|2021-05-21 17:04:20|526.29|520.29|526.14|520.14|526.29|520.29|526.14|520.14|0
1621616670000|2021-05-21 17:04:30|526.11|520.11|526.18|520.18|526.18|520.18|526.1|520.1|0
1621616680000|2021-05-21 17:04:40|526.19|520.19|526.19|520.19|526.19|520.19|526.18|520.18|0
1621616690000|2021-05-21 17:04:50|526.2|520.2|526.37|520.37|526.37|520.37|526.19|520.19|0
1621616700000|2021-05-21 17:05:00|526.34|520.34|526.26|520.26|526.35|520.35|526.26|520.26|0
1621616710000|2021-05-21 17:05:10|526.25|520.25|526.25|520.25|526.25|520.25|526.25|520.25|0
1621616720000|2021-05-21 17:05:20|526.24|520.24|526.25|520.25|526.25|520.25|526.24|520.24|0
1621616740000|2021-05-21 17:05:40|526.28|520.28|526.38|520.38|526.38|520.38|526.28|520.28|0
1621616750000|2021-05-21 17:05:50|526.32|520.32|526.52|520.52|526.52|520.52|526.32|520.32|0
1621616760000|2021-05-21 17:06:00|526.51|520.51|526.5|520.5|526.51|520.51|526.42|520.42|0
1621616770000|2021-05-21 17:06:10|526.49|520.49|526.55|520.55|526.55|520.55|526.49|520.49|0
1621616780000|2021-05-21 17:06:20|526.56|520.56|526.53|520.53|526.56|520.56|526.53|520.53|0
1621616790000|2021-05-21 17:06:30|526.55|520.55|526.55|520.55|526.55|520.55|526.55|520.55|0
1621616800000|2021-05-21 17:06:40|526.54|520.54|526.64|520.64|526.64|520.64|526.54|520.54|0
1621616810000|2021-05-21 17:06:50|526.66|520.66|526.66|520.66|526.66|520.66|526.65|520.65|0
1621616820000|2021-05-21 17:07:00|526.67|520.67|526.7|520.7|526.7|520.7|526.67|520.67|0
1621616830000|2021-05-21 17:07:10|526.71|520.71|526.8|520.8|526.81|520.81|526.7|520.7|0
1621616840000|2021-05-21 17:07:20|526.86|520.86|526.87|520.87|526.87|520.87|526.85|520.85|0
1621616850000|2021-05-21 17:07:30|526.86|520.86|526.88|520.88|526.88|520.88|526.85|520.85|0
1621616860000|2021-05-21 17:07:40|526.89|520.89|526.88|520.88|526.89|520.89|526.88|520.88|0
1621616870000|2021-05-21 17:07:50|526.89|520.89|526.89|520.89|526.89|520.89|526.89|520.89|0
1621616890000|2021-05-21 17:08:10|526.9|520.9|526.92|520.92|526.92|520.92|526.89|520.89|0
1621616910000|2021-05-21 17:08:30|526.93|520.93|526.92|520.92|526.93|520.93|526.92|520.92|0
1621616930000|2021-05-21 17:08:50|526.93|520.93|526.95|520.95|526.95|520.95|526.93|520.93|0
1621616940000|2021-05-21 17:09:00|526.83|520.83|526.83|520.83|526.83|520.83|526.83|520.83|0
1621616950000|2021-05-21 17:09:10|526.82|520.82|526.85|520.85|526.85|520.85|526.81|520.81|0
1621616960000|2021-05-21 17:09:20|526.84|520.84|526.85|520.85|526.85|520.85|526.84|520.84|0
1621616970000|2021-05-21 17:09:30|526.87|520.87|526.99|520.99|527|521|526.84|520.84|0
1621616980000|2021-05-21 17:09:40|526.98|520.98|527.03|521.03|527.03|521.03|526.98|520.98|0
1621616990000|2021-05-21 17:09:50|527.04|521.04|527.11|521.11|527.12|521.12|527.04|521.04|0
1621617000000|2021-05-21 17:10:00|527.29|521.29|527.29|521.29|527.29|521.29|527.28|521.28|0
1621617010000|2021-05-21 17:10:10|527.31|521.31|527.29|521.29|527.32|521.32|527.29|521.29|0
1621617020000|2021-05-21 17:10:20|527.28|521.28|527.29|521.29|527.29|521.29|527.28|521.28|0
1621617030000|2021-05-21 17:10:30|527.38|521.38|527.38|521.38|527.38|521.38|527.38|521.38|0
1621617040000|2021-05-21 17:10:40|527.37|521.37|527.6|521.6|527.6|521.6|527.37|521.37|0
1621617050000|2021-05-21 17:10:50|527.62|521.62|527.64|521.64|527.65|521.65|527.62|521.62|0
1621617060000|2021-05-21 17:11:00|527.68|521.68|527.71|521.71|527.71|521.71|527.68|521.68|0
1621617070000|2021-05-21 17:11:10|527.8|521.8|527.8|521.8|527.8|521.8|527.79|521.79|0
1621617080000|2021-05-21 17:11:20|527.81|521.81|527.71|521.71|527.81|521.81|527.7|521.7|0
1621617090000|2021-05-21 17:11:30|527.72|521.72|527.65|521.65|527.72|521.72|527.65|521.65|0
1621617100000|2021-05-21 17:11:40|527.64|521.64|527.61|521.61|527.64|521.64|527.61|521.61|0
1621617110000|2021-05-21 17:11:50|527.6|521.6|527.62|521.62|527.62|521.62|527.6|521.6|0
1621617120000|2021-05-21 17:12:00|527.61|521.61|527.62|521.62|527.62|521.62|527.61|521.61|0
1621617130000|2021-05-21 17:12:10|527.61|521.61|527.52|521.52|527.61|521.61|527.52|521.52|0
1621617140000|2021-05-21 17:12:20|527.43|521.43|527.43|521.43|527.43|521.43|527.42|521.42|0
1621617150000|2021-05-21 17:12:30|527.42|521.42|527.43|521.43|527.43|521.43|527.42|521.42|0
1621617160000|2021-05-21 17:12:40|527.45|521.45|527.44|521.44|527.45|521.45|527.44|521.44|0
1621617170000|2021-05-21 17:12:50|527.35|521.35|527.33|521.33|527.35|521.35|527.28|521.28|0
1621617180000|2021-05-21 17:13:00|527.34|521.34|527.33|521.33|527.34|521.34|527.33|521.33|0
1621617190000|2021-05-21 17:13:10|527.38|521.38|527.38|521.38|527.38|521.38|527.38|521.38|0
1621617200000|2021-05-21 17:13:20|527.34|521.34|527.34|521.34|527.34|521.34|527.34|521.34|0
1621617210000|2021-05-21 17:13:30|527.33|521.33|527.32|521.32|527.33|521.33|527.32|521.32|0
1621617220000|2021-05-21 17:13:40|527.26|521.26|527.09|521.09|527.26|521.26|527.09|521.09|0
1621617240000|2021-05-21 17:14:00|527.12|521.12|527.13|521.13|527.22|521.22|527.12|521.12|0
1621617250000|2021-05-21 17:14:10|527.2|521.2|527.16|521.16|527.2|521.2|527.16|521.16|0
1621617260000|2021-05-21 17:14:20|527.15|521.15|527.15|521.15|527.19|521.19|527.15|521.15|0
1621617270000|2021-05-21 17:14:30|527.24|521.24|527.23|521.23|527.24|521.24|527.23|521.23|0
1621617280000|2021-05-21 17:14:40|527.22|521.22|527.21|521.21|527.22|521.22|527.21|521.21|0
1621617290000|2021-05-21 17:14:50|527.22|521.22|527.23|521.23|527.23|521.23|527.21|521.21|0
1621617300000|2021-05-21 17:15:00|527.21|521.21|527.09|521.09|527.21|521.21|527.08|521.08|0
1621617310000|2021-05-21 17:15:10|527.11|521.11|527.1|521.1|527.11|521.11|527.1|521.1|0
1621617320000|2021-05-21 17:15:20|527.11|521.11|527.13|521.13|527.13|521.13|527.11|521.11|0
1621617330000|2021-05-21 17:15:30|527.14|521.14|527.15|521.15|527.15|521.15|527.14|521.14|0
1621617340000|2021-05-21 17:15:40|527.16|521.16|527.16|521.16|527.16|521.16|527.16|521.16|0
1621617350000|2021-05-21 17:15:50|527.32|521.32|527.31|521.31|527.33|521.33|527.31|521.31|0
1621617370000|2021-05-21 17:16:10|527.34|521.34|527.34|521.34|527.36|521.36|527.34|521.34|0
1621617380000|2021-05-21 17:16:20|527.33|521.33|527.32|521.32|527.34|521.34|527.32|521.32|0
1621617390000|2021-05-21 17:16:30|527.33|521.33|527.32|521.32|527.33|521.33|527.32|521.32|0
1621617400000|2021-05-21 17:16:40|527.33|521.33|527.36|521.36|527.37|521.37|527.33|521.33|0
1621617410000|2021-05-21 17:16:50|527.37|521.37|527.37|521.37|527.37|521.37|527.36|521.36|0
1621617430000|2021-05-21 17:17:10|527.35|521.35|527.33|521.33|527.35|521.35|527.32|521.32|0
1621617440000|2021-05-21 17:17:20|527.24|521.24|527.25|521.25|527.25|521.25|527.24|521.24|0
1621617450000|2021-05-21 17:17:30|527.27|521.27|527.25|521.25|527.27|521.27|527.25|521.25|0
1621617460000|2021-05-21 17:17:40|527.24|521.24|527.25|521.25|527.25|521.25|527.24|521.24|0
1621617470000|2021-05-21 17:17:50|527.24|521.24|527.23|521.23|527.24|521.24|527.22|521.22|0
1621617480000|2021-05-21 17:18:00|527.26|521.26|527.34|521.34|527.34|521.34|527.26|521.26|0
1621617490000|2021-05-21 17:18:10|527.37|521.37|527.38|521.38|527.38|521.38|527.37|521.37|0
1621617500000|2021-05-21 17:18:20|527.4|521.4|527.41|521.41|527.41|521.41|527.4|521.4|0
1621617510000|2021-05-21 17:18:30|527.37|521.37|527.19|521.19|527.38|521.38|527.19|521.19|0
1621617520000|2021-05-21 17:18:40|527.22|521.22|527.2|521.2|527.23|521.23|527.2|521.2|0
1621617530000|2021-05-21 17:18:50|527.11|521.11|527.12|521.12|527.12|521.12|527.11|521.11|0
1621617540000|2021-05-21 17:19:00|527.11|521.11|527.1|521.1|527.11|521.11|527.09|521.09|0
1621617550000|2021-05-21 17:19:10|527.09|521.09|527.05|521.05|527.09|521.09|527.05|521.05|0
1621617560000|2021-05-21 17:19:20|527.04|521.04|527.04|521.04|527.04|521.04|527.03|521.03|0
1621617570000|2021-05-21 17:19:30|527.03|521.03|527|521|527.03|521.03|527|521|0
1621617590000|2021-05-21 17:19:50|527.09|521.09|527.17|521.17|527.17|521.17|527.09|521.09|0
1621617600000|2021-05-21 17:20:00|527.26|521.26|527.3|521.3|527.3|521.3|527.26|521.26|0
1621617620000|2021-05-21 17:20:20|527.39|521.39|527.45|521.45|527.46|521.46|527.39|521.39|0
1621617630000|2021-05-21 17:20:30|527.46|521.46|527.45|521.45|527.58|521.58|527.45|521.45|0
1621617640000|2021-05-21 17:20:40|527.47|521.47|527.56|521.56|527.56|521.56|527.47|521.47|0
1621617660000|2021-05-21 17:21:00|527.55|521.55|527.49|521.49|527.55|521.55|527.45|521.45|0
1621617670000|2021-05-21 17:21:10|527.53|521.53|527.66|521.66|527.66|521.66|527.53|521.53|0
1621617680000|2021-05-21 17:21:20|527.67|521.67|527.73|521.73|527.76|521.76|527.66|521.66|0
1621617690000|2021-05-21 17:21:30|527.79|521.79|527.89|521.89|527.89|521.89|527.79|521.79|0
1621617700000|2021-05-21 17:21:40|527.88|521.88|528.25|522.25|528.25|522.25|527.88|521.88|0
1621617710000|2021-05-21 17:21:50|528.24|522.24|528.25|522.25|528.26|522.26|528.24|522.24|0
1621617720000|2021-05-21 17:22:00|528.26|522.26|528.4|522.4|528.43|522.43|528.26|522.26|0
1621617730000|2021-05-21 17:22:10|528.49|522.49|528.61|522.61|528.62|522.62|528.49|522.49|0
1621617740000|2021-05-21 17:22:20|528.6|522.6|528.61|522.61|528.61|522.61|528.6|522.6|0
1621617750000|2021-05-21 17:22:30|528.7|522.7|528.72|522.72|528.72|522.72|528.7|522.7|0
1621617760000|2021-05-21 17:22:40|528.77|522.77|528.88|522.88|528.88|522.88|528.77|522.77|0
1621617770000|2021-05-21 17:22:50|528.89|522.89|528.89|522.89|528.89|522.89|528.88|522.88|0
1621617780000|2021-05-21 17:23:00|528.9|522.9|528.9|522.9|528.9|522.9|528.9|522.9|0
1621617790000|2021-05-21 17:23:10|528.88|522.88|528.88|522.88|528.88|522.88|528.88|522.88|0
1621617800000|2021-05-21 17:23:20|528.87|522.87|528.83|522.83|528.87|522.87|528.83|522.83|0
1621617810000|2021-05-21 17:23:30|528.82|522.82|528.86|522.86|528.86|522.86|528.82|522.82|0
1621617820000|2021-05-21 17:23:40|528.87|522.87|528.86|522.86|528.88|522.88|528.86|522.86|0
1621617830000|2021-05-21 17:23:50|528.87|522.87|528.58|522.58|528.87|522.87|528.58|522.58|0
1621617840000|2021-05-21 17:24:00|528.57|522.57|528.56|522.56|528.57|522.57|528.56|522.56|0
1621617860000|2021-05-21 17:24:20|528.59|522.59|528.59|522.59|528.59|522.59|528.59|522.59|0
1621617870000|2021-05-21 17:24:30|528.49|522.49|528.49|522.49|528.49|522.49|528.49|522.49|0
1621617880000|2021-05-21 17:24:40|528.47|522.47|528.47|522.47|528.47|522.47|528.47|522.47|0
1621617890000|2021-05-21 17:24:50|528.53|522.53|528.59|522.59|528.59|522.59|528.53|522.53|0
1621617900000|2021-05-21 17:25:00|528.58|522.58|528.72|522.72|528.72|522.72|528.58|522.58|0
1621617910000|2021-05-21 17:25:10|528.73|522.73|528.73|522.73|528.73|522.73|528.73|522.73|0
1621617920000|2021-05-21 17:25:20|528.74|522.74|528.74|522.74|528.74|522.74|528.73|522.73|0
1621617930000|2021-05-21 17:25:30|528.69|522.69|528.74|522.74|528.74|522.74|528.69|522.69|0
1621617940000|2021-05-21 17:25:40|528.73|522.73|528.73|522.73|528.73|522.73|528.73|522.73|0
1621617950000|2021-05-21 17:25:50|528.72|522.72|528.67|522.67|528.73|522.73|528.67|522.67|0
1621617960000|2021-05-21 17:26:00|528.64|522.64|528.57|522.57|528.64|522.64|528.57|522.57|0
1621617970000|2021-05-21 17:26:10|528.56|522.56|528.52|522.52|528.56|522.56|528.52|522.52|0
1621617980000|2021-05-21 17:26:20|528.55|522.55|528.55|522.55|528.55|522.55|528.55|522.55|0
1621617990000|2021-05-21 17:26:30|528.54|522.54|528.85|522.85|528.85|522.85|528.54|522.54|0
1621618000000|2021-05-21 17:26:40|528.86|522.86|528.86|522.86|528.86|522.86|528.86|522.86|0
1621618010000|2021-05-21 17:26:50|528.89|522.89|528.94|522.94|528.94|522.94|528.87|522.87|0
1621618020000|2021-05-21 17:27:00|528.95|522.95|528.94|522.94|528.95|522.95|528.93|522.93|0
1621618030000|2021-05-21 17:27:10|528.84|522.84|528.97|522.97|528.97|522.97|528.84|522.84|0
1621618040000|2021-05-21 17:27:20|528.96|522.96|529.05|523.05|529.15|523.15|528.95|522.95|0
1621618050000|2021-05-21 17:27:30|529.04|523.04|529.05|523.05|529.05|523.05|529.04|523.04|0
1621618060000|2021-05-21 17:27:40|529.06|523.06|529.06|523.06|529.06|523.06|529.06|523.06|0
1621618070000|2021-05-21 17:27:50|529.07|523.07|529.27|523.27|529.27|523.27|529.06|523.06|0
1621618080000|2021-05-21 17:28:00|529.28|523.28|529.27|523.27|529.28|523.28|529.27|523.27|0
1621618090000|2021-05-21 17:28:10|529.18|523.18|529.17|523.17|529.18|523.18|529.17|523.17|0
1621618100000|2021-05-21 17:28:20|529.08|523.08|529.16|523.16|529.16|523.16|529.07|523.07|0
1621618110000|2021-05-21 17:28:30|529.19|523.19|529.14|523.14|529.19|523.19|529.14|523.14|0
1621618120000|2021-05-21 17:28:40|529.13|523.13|529.23|523.23|529.23|523.23|529.12|523.12|0
1621618130000|2021-05-21 17:28:50|529.24|523.24|529.25|523.25|529.25|523.25|529.24|523.24|0
1621618140000|2021-05-21 17:29:00|529.26|523.26|529.26|523.26|529.27|523.27|529.26|523.26|0
1621618150000|2021-05-21 17:29:10|529.3|523.3|529.41|523.41|529.41|523.41|529.3|523.3|0
1621618160000|2021-05-21 17:29:20|529.44|523.44|529.53|523.53|529.53|523.53|529.44|523.44|0
1621618170000|2021-05-21 17:29:30|529.51|523.51|529.63|523.63|529.63|523.63|529.51|523.51|0
1621618190000|2021-05-21 17:29:50|529.62|523.62|529.63|523.63|529.63|523.63|529.62|523.62|0
1621618200000|2021-05-21 17:30:00|529.69|523.69|529.69|523.69|529.69|523.69|529.69|523.69|0
1621618210000|2021-05-21 17:30:10|529.7|523.7|529.74|523.74|529.74|523.74|529.7|523.7|0
1621618220000|2021-05-21 17:30:20|529.77|523.77|529.68|523.68|529.77|523.77|529.68|523.68|0
1621618240000|2021-05-21 17:30:40|529.69|523.69|529.69|523.69|529.69|523.69|529.69|523.69|0
1621618250000|2021-05-21 17:30:50|529.88|523.88|529.88|523.88|529.88|523.88|529.87|523.87|0
1621618260000|2021-05-21 17:31:00|529.97|523.97|529.93|523.93|529.97|523.97|529.93|523.93|0
1621618270000|2021-05-21 17:31:10|529.94|523.94|529.94|523.94|529.94|523.94|529.94|523.94|0
1621618280000|2021-05-21 17:31:20|530.06|524.06|530.06|524.06|530.06|524.06|530.06|524.06|0
1621618290000|2021-05-21 17:31:30|530.1|524.1|530.16|524.16|530.17|524.17|530.1|524.1|0
1621618300000|2021-05-21 17:31:40|530.19|524.19|530.21|524.21|530.23|524.23|530.19|524.19|0
1621618310000|2021-05-21 17:31:50|530.2|524.2|530.14|524.14|530.2|524.2|530.1|524.1|0
1621618330000|2021-05-21 17:32:10|530.13|524.13|530.15|524.15|530.15|524.15|530.13|524.13|0
1621618340000|2021-05-21 17:32:20|530.14|524.14|530.24|524.24|530.24|524.24|530.14|524.14|0
1621618350000|2021-05-21 17:32:30|530.13|524.13|530.22|524.22|530.22|524.22|530.13|524.13|0
1621618360000|2021-05-21 17:32:40|530.38|524.38|530.38|524.38|530.38|524.38|530.38|524.38|0
1621618370000|2021-05-21 17:32:50|530.39|524.39|530.39|524.39|530.39|524.39|530.38|524.38|0
1621618410000|2021-05-21 17:33:30|530.41|524.41|530.42|524.42|530.42|524.42|530.41|524.41|0
1621618420000|2021-05-21 17:33:40|530.41|524.41|530.4|524.4|530.42|524.42|530.4|524.4|0
1621618430000|2021-05-21 17:33:50|530.42|524.42|530.41|524.41|530.46|524.46|530.41|524.41|0
1621618440000|2021-05-21 17:34:00|530.4|524.4|530.41|524.41|530.41|524.41|530.4|524.4|0
1621618450000|2021-05-21 17:34:10|530.37|524.37|530.38|524.38|530.38|524.38|530.37|524.37|0
1621618470000|2021-05-21 17:34:30|530.48|524.48|530.52|524.52|530.56|524.56|530.48|524.48|0
1621618480000|2021-05-21 17:34:40|530.53|524.53|530.63|524.63|530.63|524.63|530.52|524.52|0
1621618500000|2021-05-21 17:35:00|530.66|524.66|530.66|524.66|530.66|524.66|530.66|524.66|0
1621618510000|2021-05-21 17:35:10|530.64|524.64|530.64|524.64|530.65|524.65|530.64|524.64|0
1621618520000|2021-05-21 17:35:20|530.68|524.68|530.56|524.56|530.72|524.72|530.56|524.56|0
1621618540000|2021-05-21 17:35:40|530.65|524.65|530.79|524.79|530.79|524.79|530.65|524.65|0
1621618550000|2021-05-21 17:35:50|530.8|524.8|530.86|524.86|530.91|524.91|530.8|524.8|0
1621618560000|2021-05-21 17:36:00|530.72|524.72|530.72|524.72|530.72|524.72|530.72|524.72|0
1621618570000|2021-05-21 17:36:10|530.73|524.73|530.73|524.73|530.73|524.73|530.73|524.73|0
1621618580000|2021-05-21 17:36:20|530.8|524.8|530.53|524.53|530.8|524.8|530.53|524.53|0
1621618590000|2021-05-21 17:36:30|530.35|524.35|530.35|524.35|530.35|524.35|530.35|524.35|0
1621618600000|2021-05-21 17:36:40|530.44|524.44|530.28|524.28|530.44|524.44|530.27|524.27|0
1621618630000|2021-05-21 17:37:10|530.45|524.45|530.56|524.56|530.56|524.56|530.45|524.45|0
1621618640000|2021-05-21 17:37:20|530.55|524.55|530.46|524.46|530.56|524.56|530.46|524.46|0
1621618650000|2021-05-21 17:37:30|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1621618670000|2021-05-21 17:37:50|530.5|524.5|530.47|524.47|530.5|524.5|530.47|524.47|0
1621618680000|2021-05-21 17:38:00|530.51|524.51|530.47|524.47|530.51|524.51|530.46|524.46|0
1621618690000|2021-05-21 17:38:10|530.37|524.37|530.37|524.37|530.37|524.37|530.37|524.37|0
1621618700000|2021-05-21 17:38:20|530.38|524.38|530.34|524.34|530.38|524.38|530.34|524.34|0
1621618710000|2021-05-21 17:38:30|530.31|524.31|530.2|524.2|530.31|524.31|530.2|524.2|0
1621618720000|2021-05-21 17:38:40|530.21|524.21|530.18|524.18|530.21|524.21|530.18|524.18|0
1621618730000|2021-05-21 17:38:50|530.1|524.1|530.09|524.09|530.1|524.1|530.09|524.09|0
1621618740000|2021-05-21 17:39:00|530.1|524.1|530.09|524.09|530.1|524.1|530.08|524.08|0
1621618750000|2021-05-21 17:39:10|530.11|524.11|530.44|524.44|530.44|524.44|530.11|524.11|0
1621618760000|2021-05-21 17:39:20|530.43|524.43|530.46|524.46|530.46|524.46|530.43|524.43|0
1621618770000|2021-05-21 17:39:30|530.55|524.55|530.55|524.55|530.55|524.55|530.55|524.55|0
1621618790000|2021-05-21 17:39:50|530.52|524.52|530.52|524.52|530.53|524.53|530.52|524.52|0
1621618800000|2021-05-21 17:40:00|530.51|524.51|530.53|524.53|530.53|524.53|530.51|524.51|0
1621618810000|2021-05-21 17:40:10|530.46|524.46|530.5|524.5|530.5|524.5|530.46|524.46|0
1621618820000|2021-05-21 17:40:20|530.6|524.6|530.58|524.58|530.6|524.6|530.58|524.58|0
1621618830000|2021-05-21 17:40:30|530.55|524.55|530.55|524.55|530.55|524.55|530.55|524.55|0
1621618850000|2021-05-21 17:40:50|530.52|524.52|530.52|524.52|530.53|524.53|530.52|524.52|0
1621618860000|2021-05-21 17:41:00|530.61|524.61|530.61|524.61|530.61|524.61|530.61|524.61|0
1621618870000|2021-05-21 17:41:10|530.71|524.71|530.71|524.71|530.71|524.71|530.71|524.71|0
1621618880000|2021-05-21 17:41:20|530.8|524.8|530.84|524.84|530.84|524.84|530.8|524.8|0
1621618890000|2021-05-21 17:41:30|530.74|524.74|530.74|524.74|530.74|524.74|530.74|524.74|0
1621618910000|2021-05-21 17:41:50|530.94|524.94|530.92|524.92|530.94|524.94|530.92|524.92|0
1621618920000|2021-05-21 17:42:00|530.95|524.95|530.95|524.95|530.96|524.96|530.95|524.95|0
1621618930000|2021-05-21 17:42:10|530.98|524.98|530.96|524.96|530.98|524.98|530.96|524.96|0
1621618940000|2021-05-21 17:42:20|530.9|524.9|530.9|524.9|530.9|524.9|530.9|524.9|0
1621618950000|2021-05-21 17:42:30|530.89|524.89|530.7|524.7|530.89|524.89|530.7|524.7|0
1621618960000|2021-05-21 17:42:40|530.78|524.78|530.84|524.84|530.85|524.85|530.78|524.78|0
1621618970000|2021-05-21 17:42:50|530.79|524.79|530.78|524.78|530.79|524.79|530.78|524.78|0
1621618990000|2021-05-21 17:43:10|530.96|524.96|530.96|524.96|530.96|524.96|530.96|524.96|0
1621619000000|2021-05-21 17:43:20|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621619010000|2021-05-21 17:43:30|530.98|524.98|530.76|524.76|530.98|524.98|530.76|524.76|0
1621619030000|2021-05-21 17:43:50|530.72|524.72|530.72|524.72|530.72|524.72|530.69|524.69|0
1621619040000|2021-05-21 17:44:00|530.69|524.69|530.69|524.69|530.69|524.69|530.67|524.67|0
1621619050000|2021-05-21 17:44:10|530.72|524.72|530.72|524.72|530.72|524.72|530.72|524.72|0
1621619060000|2021-05-21 17:44:20|531|525|531|525|531|525|531|525|0
1621619070000|2021-05-21 17:44:30|531.05|525.05|531.15|525.15|531.18|525.18|531.05|525.05|0
1621619090000|2021-05-21 17:44:50|531.18|525.18|531.22|525.22|531.22|525.22|531.18|525.18|0
1621619100000|2021-05-21 17:45:00|531.19|525.19|531.2|525.2|531.2|525.2|531.16|525.16|0
1621619110000|2021-05-21 17:45:10|531.22|525.22|531.22|525.22|531.22|525.22|531.22|525.22|0
1621619120000|2021-05-21 17:45:20|531.13|525.13|531.11|525.11|531.13|525.13|531.1|525.1|0
1621619140000|2021-05-21 17:45:40|531.06|525.06|530.98|524.98|531.06|525.06|530.97|524.97|0
1621619160000|2021-05-21 17:46:00|531|525|531.15|525.15|531.15|525.15|530.99|524.99|0
1621619170000|2021-05-21 17:46:10|531.2|525.2|531.29|525.29|531.29|525.29|531.2|525.2|0
1621619180000|2021-05-21 17:46:20|531.38|525.38|531.39|525.39|531.4|525.4|531.38|525.38|0
1621619190000|2021-05-21 17:46:30|531.43|525.43|531.4|525.4|531.43|525.43|531.4|525.4|0
1621619200000|2021-05-21 17:46:40|531.42|525.42|531.45|525.45|531.45|525.45|531.42|525.42|0
1621619210000|2021-05-21 17:46:50|531.38|525.38|531.26|525.26|531.38|525.38|531.26|525.26|0
1621619220000|2021-05-21 17:47:00|531.27|525.27|531.41|525.41|531.41|525.41|531.27|525.27|0
1621619240000|2021-05-21 17:47:20|531.39|525.39|531.49|525.49|531.49|525.49|531.39|525.39|0
1621619250000|2021-05-21 17:47:30|531.43|525.43|531.48|525.48|531.52|525.52|531.43|525.43|0
1621619260000|2021-05-21 17:47:40|531.47|525.47|531.48|525.48|531.48|525.48|531.47|525.47|0
1621619270000|2021-05-21 17:47:50|531.47|525.47|531.49|525.49|531.49|525.49|531.44|525.44|0
1621619290000|2021-05-21 17:48:10|531.45|525.45|531.45|525.45|531.45|525.45|531.45|525.45|0
1621619300000|2021-05-21 17:48:20|531.43|525.43|531.35|525.35|531.43|525.43|531.34|525.34|0
1621619310000|2021-05-21 17:48:30|531.39|525.39|531.29|525.29|531.39|525.39|531.29|525.29|0
1621619320000|2021-05-21 17:48:40|531.3|525.3|531.22|525.22|531.3|525.3|531.22|525.22|0
1621619340000|2021-05-21 17:49:00|531.15|525.15|531.17|525.17|531.18|525.18|531.15|525.15|0
1621619350000|2021-05-21 17:49:10|531.16|525.16|531.11|525.11|531.16|525.16|531.11|525.11|0
1621619360000|2021-05-21 17:49:20|531.15|525.15|531.16|525.16|531.16|525.16|531.15|525.15|0
1621619380000|2021-05-21 17:49:40|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621619390000|2021-05-21 17:49:50|530.98|524.98|531.11|525.11|531.11|525.11|530.98|524.98|0
1621619400000|2021-05-21 17:50:00|531.13|525.13|531.22|525.22|531.22|525.22|531.13|525.13|0
1621619410000|2021-05-21 17:50:10|531.2|525.2|531.2|525.2|531.2|525.2|531.2|525.2|0
1621619420000|2021-05-21 17:50:20|531.19|525.19|531.18|525.18|531.19|525.19|531.17|525.17|0
1621619430000|2021-05-21 17:50:30|531.19|525.19|531.24|525.24|531.24|525.24|531.19|525.19|0
1621619440000|2021-05-21 17:50:40|531.25|525.25|531.26|525.26|531.26|525.26|531.25|525.25|0
1621619450000|2021-05-21 17:50:50|531.31|525.31|531.26|525.26|531.31|525.31|531.26|525.26|0
1621619460000|2021-05-21 17:51:00|531.35|525.35|531.38|525.38|531.38|525.38|531.35|525.35|0
1621619470000|2021-05-21 17:51:10|531.39|525.39|531.39|525.39|531.39|525.39|531.39|525.39|0
1621619480000|2021-05-21 17:51:20|531.38|525.38|531.38|525.38|531.38|525.38|531.38|525.38|0
1621619500000|2021-05-21 17:51:40|531.47|525.47|531.47|525.47|531.47|525.47|531.47|525.47|0
1621619510000|2021-05-21 17:51:50|531.46|525.46|531.36|525.36|531.46|525.46|531.36|525.36|0
1621619520000|2021-05-21 17:52:00|531.32|525.32|531.32|525.32|531.32|525.32|531.32|525.32|0
1621619530000|2021-05-21 17:52:10|531.41|525.41|531.39|525.39|531.41|525.41|531.38|525.38|0
1621619540000|2021-05-21 17:52:20|531.38|525.38|531.47|525.47|531.47|525.47|531.38|525.38|0
1621619550000|2021-05-21 17:52:30|531.46|525.46|531.47|525.47|531.47|525.47|531.46|525.46|0
1621619560000|2021-05-21 17:52:40|531.5|525.5|531.5|525.5|531.51|525.51|531.5|525.5|0
1621619570000|2021-05-21 17:52:50|531.46|525.46|531.47|525.47|531.47|525.47|531.46|525.46|0
1621619580000|2021-05-21 17:53:00|531.43|525.43|531.34|525.34|531.43|525.43|531.34|525.34|0
1621619590000|2021-05-21 17:53:10|531.37|525.37|531.44|525.44|531.46|525.46|531.37|525.37|0
1621619600000|2021-05-21 17:53:20|531.43|525.43|531.49|525.49|531.5|525.5|531.43|525.43|0
1621619610000|2021-05-21 17:53:30|531.52|525.52|531.54|525.54|531.54|525.54|531.52|525.52|0
1621619620000|2021-05-21 17:53:40|531.53|525.53|531.53|525.53|531.53|525.53|531.53|525.53|0
1621619630000|2021-05-21 17:53:50|531.42|525.42|531.42|525.42|531.42|525.42|531.42|525.42|0
1621619640000|2021-05-21 17:54:00|531.37|525.37|531.38|525.38|531.38|525.38|531.37|525.37|0
1621619650000|2021-05-21 17:54:10|531.39|525.39|531.39|525.39|531.39|525.39|531.39|525.39|0
1621619670000|2021-05-21 17:54:30|531.4|525.4|531.4|525.4|531.4|525.4|531.4|525.4|0
1621619690000|2021-05-21 17:54:50|531.41|525.41|531.41|525.41|531.41|525.41|531.41|525.41|0
1621619700000|2021-05-21 17:55:00|531.42|525.42|531.36|525.36|531.46|525.46|531.36|525.36|0
1621619710000|2021-05-21 17:55:10|531.37|525.37|531.39|525.39|531.4|525.4|531.37|525.37|0
1621619720000|2021-05-21 17:55:20|531.43|525.43|531.41|525.41|531.43|525.43|531.41|525.41|0
1621619730000|2021-05-21 17:55:30|531.32|525.32|531.13|525.13|531.32|525.32|531.13|525.13|0
1621619740000|2021-05-21 17:55:40|531.12|525.12|531.13|525.13|531.13|525.13|531.12|525.12|0
1621619750000|2021-05-21 17:55:50|531.12|525.12|531.03|525.03|531.12|525.12|531.03|525.03|0
1621619760000|2021-05-21 17:56:00|531.04|525.04|531.18|525.18|531.18|525.18|531.04|525.04|0
1621619770000|2021-05-21 17:56:10|531.21|525.21|531.18|525.18|531.25|525.25|531.18|525.18|0
1621619780000|2021-05-21 17:56:20|531.2|525.2|531.2|525.2|531.2|525.2|531.2|525.2|0
1621619790000|2021-05-21 17:56:30|531.19|525.19|531.19|525.19|531.19|525.19|531.19|525.19|0
1621619800000|2021-05-21 17:56:40|531.18|525.18|531.18|525.18|531.18|525.18|531.18|525.18|0
1621619810000|2021-05-21 17:56:50|531.19|525.19|531.19|525.19|531.19|525.19|531.19|525.19|0
1621619820000|2021-05-21 17:57:00|531.22|525.22|531.22|525.22|531.22|525.22|531.22|525.22|0
1621619830000|2021-05-21 17:57:10|531.23|525.23|531.15|525.15|531.23|525.23|531.15|525.15|0
1621619840000|2021-05-21 17:57:20|531.19|525.19|531.19|525.19|531.19|525.19|531.19|525.19|0
1621619850000|2021-05-21 17:57:30|531.18|525.18|531.21|525.21|531.21|525.21|531.18|525.18|0
1621619860000|2021-05-21 17:57:40|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1621619870000|2021-05-21 17:57:50|531.28|525.28|531.28|525.28|531.28|525.28|531.28|525.28|0
1621619880000|2021-05-21 17:58:00|531.25|525.25|531.13|525.13|531.25|525.25|531.13|525.13|0
1621619890000|2021-05-21 17:58:10|531.2|525.2|531.2|525.2|531.2|525.2|531.2|525.2|0
1621619900000|2021-05-21 17:58:20|531.29|525.29|531.31|525.31|531.31|525.31|531.29|525.29|0
1621619920000|2021-05-21 17:58:40|531.18|525.18|531.18|525.18|531.18|525.18|531.18|525.18|0
1621619930000|2021-05-21 17:58:50|531.02|525.02|530.9|524.9|531.02|525.02|530.89|524.89|0
1621619940000|2021-05-21 17:59:00|530.89|524.89|530.9|524.9|530.9|524.9|530.89|524.89|0
1621619960000|2021-05-21 17:59:20|531|525|531|525|531|525|531|525|0
1621619970000|2021-05-21 17:59:30|531.01|525.01|531.01|525.01|531.01|525.01|531.01|525.01|0
1621619990000|2021-05-21 17:59:50|530.92|524.92|530.92|524.92|530.92|524.92|530.92|524.92|0
1621620000000|2021-05-21 18:00:00|530.93|524.93|531.32|525.32|531.32|525.32|530.92|524.92|0
1621620010000|2021-05-21 18:00:10|531.25|525.25|531.23|525.23|531.34|525.34|531.23|525.23|0
1621620020000|2021-05-21 18:00:20|531.04|525.04|530.97|524.97|531.04|525.04|530.96|524.96|0
1621620030000|2021-05-21 18:00:30|530.98|524.98|530.95|524.95|530.98|524.98|530.95|524.95|0
1621620040000|2021-05-21 18:00:40|530.9|524.9|530.9|524.9|530.91|524.91|530.9|524.9|0
1621620050000|2021-05-21 18:00:50|530.89|524.89|530.93|524.93|530.93|524.93|530.89|524.89|0
1621620060000|2021-05-21 18:01:00|530.84|524.84|530.85|524.85|530.85|524.85|530.84|524.84|0
1621620070000|2021-05-21 18:01:10|530.76|524.76|530.69|524.69|530.76|524.76|530.69|524.69|0
1621620080000|2021-05-21 18:01:20|530.71|524.71|530.74|524.74|530.74|524.74|530.71|524.71|0
1621620090000|2021-05-21 18:01:30|530.75|524.75|530.79|524.79|530.79|524.79|530.75|524.75|0
1621620100000|2021-05-21 18:01:40|530.6|524.6|530.65|524.65|530.66|524.66|530.6|524.6|0
1621620110000|2021-05-21 18:01:50|530.66|524.66|530.66|524.66|530.66|524.66|530.66|524.66|0
1621620120000|2021-05-21 18:02:00|530.57|524.57|530.54|524.54|530.57|524.57|530.54|524.54|0
1621620130000|2021-05-21 18:02:10|530.53|524.53|530.51|524.51|530.53|524.53|530.5|524.5|0
1621620140000|2021-05-21 18:02:20|530.5|524.5|530.54|524.54|530.54|524.54|530.5|524.5|0
1621620150000|2021-05-21 18:02:30|530.48|524.48|530.49|524.49|530.49|524.49|530.45|524.45|0
1621620160000|2021-05-21 18:02:40|530.5|524.5|530.49|524.49|530.5|524.5|530.49|524.49|0
1621620170000|2021-05-21 18:02:50|530.53|524.53|530.53|524.53|530.53|524.53|530.53|524.53|0
1621620180000|2021-05-21 18:03:00|530.52|524.52|530.52|524.52|530.52|524.52|530.52|524.52|0
1621620190000|2021-05-21 18:03:10|530.53|524.53|530.44|524.44|530.53|524.53|530.43|524.43|0
1621620200000|2021-05-21 18:03:20|530.41|524.41|530.4|524.4|530.41|524.41|530.4|524.4|0
1621620210000|2021-05-21 18:03:30|530.37|524.37|530.37|524.37|530.37|524.37|530.37|524.37|0
1621620220000|2021-05-21 18:03:40|530.4|524.4|530.19|524.19|530.4|524.4|530.19|524.19|0
1621620230000|2021-05-21 18:03:50|530.2|524.2|530.26|524.26|530.27|524.27|530.19|524.19|0
1621620240000|2021-05-21 18:04:00|530.27|524.27|530.17|524.17|530.27|524.27|530.17|524.17|0
1621620250000|2021-05-21 18:04:10|530.14|524.14|530.16|524.16|530.16|524.16|530.14|524.14|0
1621620260000|2021-05-21 18:04:20|529.88|523.88|529.55|523.55|529.88|523.88|529.55|523.55|0
1621620270000|2021-05-21 18:04:30|529.66|523.66|529.76|523.76|529.76|523.76|529.66|523.66|0
1621620280000|2021-05-21 18:04:40|529.77|523.77|529.76|523.76|529.77|523.77|529.76|523.76|0
1621620290000|2021-05-21 18:04:50|529.77|523.77|529.78|523.78|529.78|523.78|529.77|523.77|0
1621620300000|2021-05-21 18:05:00|529.87|523.87|529.86|523.86|529.87|523.87|529.86|523.86|0
1621620310000|2021-05-21 18:05:10|529.87|523.87|529.88|523.88|529.88|523.88|529.86|523.86|0
1621620320000|2021-05-21 18:05:20|529.87|523.87|530|524|530|524|529.86|523.86|0
1621620330000|2021-05-21 18:05:30|529.99|523.99|530|524|530|524|529.99|523.99|0
1621620340000|2021-05-21 18:05:40|530.09|524.09|530.08|524.08|530.09|524.09|530.08|524.08|0
1621620350000|2021-05-21 18:05:50|529.99|523.99|529.99|523.99|529.99|523.99|529.99|523.99|0
1621620360000|2021-05-21 18:06:00|529.98|523.98|529.96|523.96|529.98|523.98|529.96|523.96|0
1621620370000|2021-05-21 18:06:10|529.97|523.97|529.97|523.97|529.97|523.97|529.97|523.97|0
1621620380000|2021-05-21 18:06:20|529.98|523.98|529.96|523.96|529.98|523.98|529.96|523.96|0
1621620390000|2021-05-21 18:06:30|529.95|523.95|529.94|523.94|529.95|523.95|529.94|523.94|0
1621620400000|2021-05-21 18:06:40|529.95|523.95|529.95|523.95|529.95|523.95|529.94|523.94|0
1621620410000|2021-05-21 18:06:50|529.92|523.92|529.93|523.93|529.93|523.93|529.92|523.92|0
1621620430000|2021-05-21 18:07:10|529.94|523.94|529.95|523.95|529.96|523.96|529.94|523.94|0
1621620440000|2021-05-21 18:07:20|529.97|523.97|529.97|523.97|529.97|523.97|529.96|523.96|0
1621620450000|2021-05-21 18:07:30|529.96|523.96|530.05|524.05|530.05|524.05|529.96|523.96|0
1621620460000|2021-05-21 18:07:40|530.06|524.06|529.84|523.84|530.08|524.08|529.84|523.84|0
1621620470000|2021-05-21 18:07:50|529.82|523.82|529.84|523.84|529.84|523.84|529.82|523.82|0
1621620480000|2021-05-21 18:08:00|529.81|523.81|529.92|523.92|529.93|523.93|529.81|523.81|0
1621620490000|2021-05-21 18:08:10|530.09|524.09|530.1|524.1|530.1|524.1|530.09|524.09|0
1621620500000|2021-05-21 18:08:20|530.19|524.19|530.19|524.19|530.2|524.2|530.19|524.19|0
1621620510000|2021-05-21 18:08:30|530.21|524.21|530.24|524.24|530.24|524.24|530.21|524.21|0
1621620520000|2021-05-21 18:08:40|530.26|524.26|530.34|524.34|530.36|524.36|530.26|524.26|0
1621620530000|2021-05-21 18:08:50|530.38|524.38|530.38|524.38|530.39|524.39|530.37|524.37|0
1621620540000|2021-05-21 18:09:00|530.41|524.41|530.53|524.53|530.53|524.53|530.41|524.41|0
1621620550000|2021-05-21 18:09:10|530.43|524.43|530.43|524.43|530.43|524.43|530.42|524.42|0
1621620560000|2021-05-21 18:09:20|530.49|524.49|530.38|524.38|530.49|524.49|530.38|524.38|0
1621620570000|2021-05-21 18:09:30|530.39|524.39|530.38|524.38|530.39|524.39|530.33|524.33|0
1621620580000|2021-05-21 18:09:40|530.39|524.39|530.39|524.39|530.39|524.39|530.39|524.39|0
1621620590000|2021-05-21 18:09:50|530.4|524.4|530.37|524.37|530.41|524.41|530.37|524.37|0
1621620600000|2021-05-21 18:10:00|530.3|524.3|530.3|524.3|530.31|524.31|530.3|524.3|0
1621620610000|2021-05-21 18:10:10|530.31|524.31|530.31|524.31|530.32|524.32|530.3|524.3|0
1621620630000|2021-05-21 18:10:30|530.32|524.32|530.34|524.34|530.35|524.35|530.32|524.32|0
1621620650000|2021-05-21 18:10:50|530.32|524.32|530.36|524.36|530.36|524.36|530.32|524.32|0
1621620660000|2021-05-21 18:11:00|530.37|524.37|530.37|524.37|530.37|524.37|530.36|524.36|0
1621620670000|2021-05-21 18:11:10|530.46|524.46|530.46|524.46|530.46|524.46|530.46|524.46|0
1621620680000|2021-05-21 18:11:20|530.47|524.47|530.46|524.46|530.47|524.47|530.46|524.46|0
1621620690000|2021-05-21 18:11:30|530.49|524.49|530.49|524.49|530.49|524.49|530.49|524.49|0
1621620700000|2021-05-21 18:11:40|530.5|524.5|530.5|524.5|530.5|524.5|530.49|524.49|0
1621620710000|2021-05-21 18:11:50|530.49|524.49|530.44|524.44|530.5|524.5|530.44|524.44|0
1621620720000|2021-05-21 18:12:00|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1621620730000|2021-05-21 18:12:10|530.48|524.48|530.44|524.44|530.48|524.48|530.44|524.44|0
1621620740000|2021-05-21 18:12:20|530.48|524.48|530.48|524.48|530.48|524.48|530.48|524.48|0
1621620760000|2021-05-21 18:12:40|530.49|524.49|530.58|524.58|530.58|524.58|530.48|524.48|0
1621620770000|2021-05-21 18:12:50|530.61|524.61|530.62|524.62|530.62|524.62|530.61|524.61|0
1621620780000|2021-05-21 18:13:00|530.63|524.63|530.85|524.85|530.85|524.85|530.63|524.63|0
1621620790000|2021-05-21 18:13:10|530.84|524.84|530.83|524.83|530.84|524.84|530.83|524.83|0
1621620800000|2021-05-21 18:13:20|530.86|524.86|530.92|524.92|530.92|524.92|530.86|524.86|0
1621620810000|2021-05-21 18:13:30|530.91|524.91|530.9|524.9|530.92|524.92|530.9|524.9|0
1621620820000|2021-05-21 18:13:40|530.89|524.89|530.88|524.88|530.9|524.9|530.88|524.88|0
1621620830000|2021-05-21 18:13:50|530.89|524.89|530.89|524.89|530.89|524.89|530.89|524.89|0
1621620840000|2021-05-21 18:14:00|530.9|524.9|530.88|524.88|530.9|524.9|530.88|524.88|0
1621620850000|2021-05-21 18:14:10|530.92|524.92|530.93|524.93|530.93|524.93|530.92|524.92|0
1621620860000|2021-05-21 18:14:20|530.94|524.94|530.95|524.95|530.95|524.95|530.94|524.94|0
1621620870000|2021-05-21 18:14:30|530.96|524.96|530.95|524.95|530.96|524.96|530.94|524.94|0
1621620880000|2021-05-21 18:14:40|530.99|524.99|531|525|531|525|530.98|524.98|0
1621620890000|2021-05-21 18:14:50|530.99|524.99|531|525|531|525|530.99|524.99|0
1621620900000|2021-05-21 18:15:00|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621620910000|2021-05-21 18:15:10|530.98|524.98|531|525|531|525|530.98|524.98|0
1621620920000|2021-05-21 18:15:20|530.98|524.98|530.98|524.98|530.98|524.98|530.98|524.98|0
1621620930000|2021-05-21 18:15:30|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621620950000|2021-05-21 18:15:50|530.98|524.98|530.98|524.98|530.98|524.98|530.98|524.98|0
1621620960000|2021-05-21 18:16:00|530.99|524.99|530.86|524.86|530.99|524.99|530.86|524.86|0
1621620970000|2021-05-21 18:16:10|530.87|524.87|530.84|524.84|530.87|524.87|530.84|524.84|0
1621620980000|2021-05-21 18:16:20|530.83|524.83|530.83|524.83|530.83|524.83|530.83|524.83|0
1621620990000|2021-05-21 18:16:30|530.84|524.84|530.9|524.9|530.9|524.9|530.84|524.84|0
1621621000000|2021-05-21 18:16:40|530.91|524.91|531.02|525.02|531.02|525.02|530.91|524.91|0
1621621010000|2021-05-21 18:16:50|530.99|524.99|531.06|525.06|531.07|525.07|530.99|524.99|0
1621621020000|2021-05-21 18:17:00|531.07|525.07|531.02|525.02|531.07|525.07|531.02|525.02|0
1621621030000|2021-05-21 18:17:10|531.03|525.03|531.03|525.03|531.03|525.03|531.03|525.03|0
1621621040000|2021-05-21 18:17:20|531.02|525.02|531.01|525.01|531.02|525.02|531.01|525.01|0
1621621080000|2021-05-21 18:18:00|530.91|524.91|530.92|524.92|530.92|524.92|530.91|524.91|0
1621621090000|2021-05-21 18:18:10|530.89|524.89|530.85|524.85|530.89|524.89|530.85|524.85|0
1621621100000|2021-05-21 18:18:20|530.84|524.84|530.75|524.75|530.84|524.84|530.75|524.75|0
1621621110000|2021-05-21 18:18:30|530.72|524.72|530.72|524.72|530.72|524.72|530.72|524.72|0
1621621120000|2021-05-21 18:18:40|530.68|524.68|530.7|524.7|530.71|524.71|530.68|524.68|0
1621621130000|2021-05-21 18:18:50|530.71|524.71|530.7|524.7|530.71|524.71|530.7|524.7|0
1621621140000|2021-05-21 18:19:00|530.75|524.75|530.84|524.84|530.84|524.84|530.74|524.74|0
1621621150000|2021-05-21 18:19:10|530.85|524.85|530.85|524.85|530.85|524.85|530.85|524.85|0
1621621180000|2021-05-21 18:19:40|530.86|524.86|530.86|524.86|530.86|524.86|530.86|524.86|0
1621621190000|2021-05-21 18:19:50|530.87|524.87|530.87|524.87|530.87|524.87|530.87|524.87|0
1621621200000|2021-05-21 18:20:00|530.8|524.8|530.8|524.8|530.8|524.8|530.8|524.8|0
1621621210000|2021-05-21 18:20:10|530.74|524.74|530.71|524.71|530.74|524.74|530.71|524.71|0
1621621220000|2021-05-21 18:20:20|530.72|524.72|530.73|524.73|530.74|524.74|530.72|524.72|0
1621621230000|2021-05-21 18:20:30|530.72|524.72|530.63|524.63|530.72|524.72|530.61|524.61|0
1621621240000|2021-05-21 18:20:40|530.62|524.62|530.69|524.69|530.69|524.69|530.62|524.62|0
1621621250000|2021-05-21 18:20:50|530.66|524.66|530.65|524.65|530.66|524.66|530.65|524.65|0
1621621260000|2021-05-21 18:21:00|530.66|524.66|530.65|524.65|530.66|524.66|530.65|524.65|0
1621621270000|2021-05-21 18:21:10|530.66|524.66|530.69|524.69|530.69|524.69|530.66|524.66|0
1621621280000|2021-05-21 18:21:20|530.7|524.7|530.7|524.7|530.7|524.7|530.7|524.7|0
1621621300000|2021-05-21 18:21:40|530.77|524.77|530.81|524.81|530.81|524.81|530.77|524.77|0
1621621310000|2021-05-21 18:21:50|530.77|524.77|530.77|524.77|530.77|524.77|530.77|524.77|0
1621621320000|2021-05-21 18:22:00|530.8|524.8|530.71|524.71|530.8|524.8|530.71|524.71|0
1621621330000|2021-05-21 18:22:10|530.72|524.72|530.71|524.71|530.72|524.72|530.71|524.71|0
1621621350000|2021-05-21 18:22:30|530.72|524.72|530.7|524.7|530.74|524.74|530.7|524.7|0
1621621360000|2021-05-21 18:22:40|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1621621370000|2021-05-21 18:22:50|530.82|524.82|530.82|524.82|530.82|524.82|530.82|524.82|0
1621621380000|2021-05-21 18:23:00|530.81|524.81|530.93|524.93|530.93|524.93|530.81|524.81|0
1621621390000|2021-05-21 18:23:10|530.94|524.94|531.08|525.08|531.08|525.08|530.94|524.94|0
1621621400000|2021-05-21 18:23:20|531.09|525.09|531.11|525.11|531.11|525.11|531.08|525.08|0
1621621410000|2021-05-21 18:23:30|531.12|525.12|531.09|525.09|531.12|525.12|531.08|525.08|0
1621621420000|2021-05-21 18:23:40|531.08|525.08|531|525|531.08|525.08|531|525|0
1621621430000|2021-05-21 18:23:50|531.01|525.01|530.98|524.98|531.01|525.01|530.98|524.98|0
1621621440000|2021-05-21 18:24:00|530.99|524.99|530.9|524.9|530.99|524.99|530.9|524.9|0
1621621450000|2021-05-21 18:24:10|530.85|524.85|530.88|524.88|530.88|524.88|530.85|524.85|0
1621621460000|2021-05-21 18:24:20|530.87|524.87|530.87|524.87|530.87|524.87|530.85|524.85|0
1621621470000|2021-05-21 18:24:30|530.85|524.85|530.82|524.82|530.85|524.85|530.82|524.82|0
1621621480000|2021-05-21 18:24:40|530.83|524.83|530.83|524.83|530.83|524.83|530.83|524.83|0
1621621490000|2021-05-21 18:24:50|530.82|524.82|530.82|524.82|530.82|524.82|530.82|524.82|0
1621621500000|2021-05-21 18:25:00|530.83|524.83|530.82|524.82|530.83|524.83|530.82|524.82|0
1621621510000|2021-05-21 18:25:10|530.83|524.83|530.81|524.81|530.83|524.83|530.79|524.79|0
1621621520000|2021-05-21 18:25:20|530.82|524.82|530.92|524.92|530.92|524.92|530.82|524.82|0
1621621530000|2021-05-21 18:25:30|530.94|524.94|530.93|524.93|530.94|524.94|530.92|524.92|0
1621621540000|2021-05-21 18:25:40|530.9|524.9|530.98|524.98|530.98|524.98|530.89|524.89|0
1621621550000|2021-05-21 18:25:50|530.96|524.96|530.88|524.88|530.97|524.97|530.88|524.88|0
1621621560000|2021-05-21 18:26:00|530.87|524.87|530.94|524.94|530.94|524.94|530.87|524.87|0
1621621570000|2021-05-21 18:26:10|530.9|524.9|530.9|524.9|530.9|524.9|530.9|524.9|0
1621621580000|2021-05-21 18:26:20|530.89|524.89|530.9|524.9|530.9|524.9|530.89|524.89|0
1621621590000|2021-05-21 18:26:30|530.89|524.89|530.89|524.89|530.89|524.89|530.89|524.89|0
1621621600000|2021-05-21 18:26:40|530.9|524.9|530.99|524.99|530.99|524.99|530.9|524.9|0
1621621610000|2021-05-21 18:26:50|531|525|531|525|531|525|531|525|0
1621621620000|2021-05-21 18:27:00|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621621630000|2021-05-21 18:27:10|530.98|524.98|530.93|524.93|530.98|524.98|530.92|524.92|0
1621621640000|2021-05-21 18:27:20|530.95|524.95|530.96|524.96|530.96|524.96|530.95|524.95|0
1621621650000|2021-05-21 18:27:30|530.97|524.97|530.96|524.96|530.97|524.97|530.93|524.93|0
1621621660000|2021-05-21 18:27:40|530.97|524.97|531.01|525.01|531.02|525.02|530.97|524.97|0
1621621670000|2021-05-21 18:27:50|531.02|525.02|530.77|524.77|531.02|525.02|530.77|524.77|0
1621621680000|2021-05-21 18:28:00|530.68|524.68|530.38|524.38|530.68|524.68|530.38|524.38|0
1621621690000|2021-05-21 18:28:10|530.26|524.26|530.25|524.25|530.27|524.27|530.25|524.25|0
1621621700000|2021-05-21 18:28:20|530.18|524.18|530.18|524.18|530.18|524.18|530.18|524.18|0
1621621710000|2021-05-21 18:28:30|530.19|524.19|530.19|524.19|530.19|524.19|530.18|524.18|0
1621621720000|2021-05-21 18:28:40|530.18|524.18|530.13|524.13|530.18|524.18|530.13|524.13|0
1621621730000|2021-05-21 18:28:50|530.16|524.16|530.18|524.18|530.32|524.32|530.16|524.16|0
1621621740000|2021-05-21 18:29:00|530.23|524.23|530.35|524.35|530.36|524.36|530.23|524.23|0
1621621750000|2021-05-21 18:29:10|530.36|524.36|530.35|524.35|530.36|524.36|530.35|524.35|0
1621621760000|2021-05-21 18:29:20|530.36|524.36|530.36|524.36|530.36|524.36|530.36|524.36|0
1621621770000|2021-05-21 18:29:30|530.31|524.31|530.02|524.02|530.31|524.31|530.02|524.02|0
1621621780000|2021-05-21 18:29:40|530.03|524.03|529.94|523.94|530.03|524.03|529.93|523.93|0
1621621790000|2021-05-21 18:29:50|529.95|523.95|529.95|523.95|529.95|523.95|529.94|523.94|0
1621621800000|2021-05-21 18:30:00|529.94|523.94|529.95|523.95|529.95|523.95|529.94|523.94|0
1621621810000|2021-05-21 18:30:10|529.94|523.94|529.92|523.92|529.96|523.96|529.92|523.92|0
1621621820000|2021-05-21 18:30:20|529.93|523.93|529.87|523.87|529.93|523.93|529.87|523.87|0
1621621830000|2021-05-21 18:30:30|529.88|523.88|529.88|523.88|529.89|523.89|529.88|523.88|0
1621621840000|2021-05-21 18:30:40|529.85|523.85|529.89|523.89|529.89|523.89|529.85|523.85|0
1621621850000|2021-05-21 18:30:50|529.92|523.92|529.94|523.94|529.94|523.94|529.92|523.92|0
1621621860000|2021-05-21 18:31:00|529.96|523.96|529.97|523.97|529.98|523.98|529.95|523.95|0
1621621870000|2021-05-21 18:31:10|529.96|523.96|530.12|524.12|530.12|524.12|529.96|523.96|0
1621621880000|2021-05-21 18:31:20|530.2|524.2|530.28|524.28|530.29|524.29|530.2|524.2|0
1621621890000|2021-05-21 18:31:30|530.24|524.24|530.24|524.24|530.24|524.24|530.24|524.24|0
1621621900000|2021-05-21 18:31:40|530.22|524.22|530.24|524.24|530.24|524.24|530.19|524.19|0
1621621910000|2021-05-21 18:31:50|530.23|524.23|530.32|524.32|530.32|524.32|530.23|524.23|0
1621621920000|2021-05-21 18:32:00|530.33|524.33|530.43|524.43|530.43|524.43|530.33|524.33|0
1621621930000|2021-05-21 18:32:10|530.42|524.42|530.43|524.43|530.43|524.43|530.42|524.42|0
1621621940000|2021-05-21 18:32:20|530.44|524.44|530.44|524.44|530.44|524.44|530.43|524.43|0
1621621950000|2021-05-21 18:32:30|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1621621960000|2021-05-21 18:32:40|530.5|524.5|530.52|524.52|530.52|524.52|530.5|524.5|0
1621621970000|2021-05-21 18:32:50|530.56|524.56|530.56|524.56|530.56|524.56|530.56|524.56|0
1621621980000|2021-05-21 18:33:00|530.59|524.59|530.59|524.59|530.59|524.59|530.59|524.59|0
1621621990000|2021-05-21 18:33:10|530.6|524.6|530.61|524.61|530.61|524.61|530.6|524.6|0
1621622000000|2021-05-21 18:33:20|530.6|524.6|530.6|524.6|530.61|524.61|530.6|524.6|0
1621622010000|2021-05-21 18:33:30|530.61|524.61|530.57|524.57|530.61|524.61|530.57|524.57|0
1621622020000|2021-05-21 18:33:40|530.58|524.58|530.56|524.56|530.58|524.58|530.56|524.56|0
1621622040000|2021-05-21 18:34:00|530.65|524.65|530.65|524.65|530.65|524.65|530.65|524.65|0
1621622050000|2021-05-21 18:34:10|530.62|524.62|530.67|524.67|530.67|524.67|530.62|524.62|0
1621622060000|2021-05-21 18:34:20|530.66|524.66|530.61|524.61|530.66|524.66|530.6|524.6|0
1621622070000|2021-05-21 18:34:30|530.6|524.6|530.61|524.61|530.61|524.61|530.6|524.6|0
1621622080000|2021-05-21 18:34:40|530.6|524.6|530.61|524.61|530.61|524.61|530.6|524.6|0
1621622090000|2021-05-21 18:34:50|530.6|524.6|530.62|524.62|530.62|524.62|530.6|524.6|0
1621622100000|2021-05-21 18:35:00|530.61|524.61|530.55|524.55|530.61|524.61|530.52|524.52|0
1621622110000|2021-05-21 18:35:10|530.54|524.54|530.53|524.53|530.55|524.55|530.53|524.53|0
1621622120000|2021-05-21 18:35:20|530.54|524.54|530.54|524.54|530.54|524.54|530.54|524.54|0
1621622130000|2021-05-21 18:35:30|530.53|524.53|530.54|524.54|530.54|524.54|530.53|524.53|0
1621622140000|2021-05-21 18:35:40|530.44|524.44|530.39|524.39|530.44|524.44|530.39|524.39|0
1621622150000|2021-05-21 18:35:50|530.36|524.36|530.36|524.36|530.36|524.36|530.35|524.35|0
1621622160000|2021-05-21 18:36:00|530.38|524.38|530.45|524.45|530.45|524.45|530.38|524.38|0
1621622170000|2021-05-21 18:36:10|530.46|524.46|530.46|524.46|530.46|524.46|530.46|524.46|0
1621622180000|2021-05-21 18:36:20|530.56|524.56|530.72|524.72|530.72|524.72|530.55|524.55|0
1621622190000|2021-05-21 18:36:30|530.74|524.74|530.74|524.74|530.74|524.74|530.74|524.74|0
1621622200000|2021-05-21 18:36:40|530.72|524.72|530.74|524.74|530.75|524.75|530.71|524.71|0
1621622210000|2021-05-21 18:36:50|530.75|524.75|530.89|524.89|530.89|524.89|530.75|524.75|0
1621622220000|2021-05-21 18:37:00|530.9|524.9|530.99|524.99|530.99|524.99|530.9|524.9|0
1621622230000|2021-05-21 18:37:10|530.98|524.98|531.01|525.01|531.01|525.01|530.98|524.98|0
1621622240000|2021-05-21 18:37:20|531.08|525.08|531.06|525.06|531.1|525.1|531.05|525.05|0
1621622250000|2021-05-21 18:37:30|531.05|525.05|531.05|525.05|531.06|525.06|531.05|525.05|0
1621622260000|2021-05-21 18:37:40|531.14|525.14|531.19|525.19|531.19|525.19|531.14|525.14|0
1621622270000|2021-05-21 18:37:50|531.14|525.14|531.25|525.25|531.25|525.25|531.14|525.14|0
1621622280000|2021-05-21 18:38:00|531.28|525.28|531.35|525.35|531.36|525.36|531.28|525.28|0
1621622310000|2021-05-21 18:38:30|531.26|525.26|531.13|525.13|531.26|525.26|531.13|525.13|0
1621622320000|2021-05-21 18:38:40|531.12|525.12|531.01|525.01|531.12|525.12|531.01|525.01|0
1621622330000|2021-05-21 18:38:50|530.79|524.79|530.36|524.36|530.79|524.79|530.36|524.36|0
1621622340000|2021-05-21 18:39:00|530.35|524.35|530.26|524.26|530.35|524.35|530.25|524.25|0
1621622350000|2021-05-21 18:39:10|530.25|524.25|530.36|524.36|530.36|524.36|530.25|524.25|0
1621622360000|2021-05-21 18:39:20|530.35|524.35|530.36|524.36|530.36|524.36|530.34|524.34|0
1621622370000|2021-05-21 18:39:30|530.51|524.51|530.5|524.5|530.51|524.51|530.5|524.5|0
1621622380000|2021-05-21 18:39:40|530.51|524.51|530.52|524.52|530.52|524.52|530.51|524.51|0
1621622390000|2021-05-21 18:39:50|530.51|524.51|530.5|524.5|530.52|524.52|530.5|524.5|0
1621622400000|2021-05-21 18:40:00|530.49|524.49|530.54|524.54|530.54|524.54|530.49|524.49|0
1621622410000|2021-05-21 18:40:10|530.44|524.44|530.44|524.44|530.44|524.44|530.44|524.44|0
1621622420000|2021-05-21 18:40:20|530.45|524.45|530.39|524.39|530.45|524.45|530.37|524.37|0
1621622430000|2021-05-21 18:40:30|530.42|524.42|530.52|524.52|530.52|524.52|530.42|524.42|0
1621622440000|2021-05-21 18:40:40|530.51|524.51|530.52|524.52|530.54|524.54|530.51|524.51|0
1621622450000|2021-05-21 18:40:50|530.53|524.53|530.52|524.52|530.53|524.53|530.52|524.52|0
1621622460000|2021-05-21 18:41:00|530.53|524.53|530.53|524.53|530.53|524.53|530.52|524.52|0
1621622480000|2021-05-21 18:41:20|530.52|524.52|530.52|524.52|530.52|524.52|530.52|524.52|0
1621622490000|2021-05-21 18:41:30|530.5|524.5|530.5|524.5|530.5|524.5|530.5|524.5|0
1621622500000|2021-05-21 18:41:40|530.51|524.51|530.42|524.42|530.51|524.51|530.42|524.42|0
1621622510000|2021-05-21 18:41:50|530.43|524.43|530.46|524.46|530.46|524.46|530.43|524.43|0
1621622520000|2021-05-21 18:42:00|530.44|524.44|530.44|524.44|530.44|524.44|530.44|524.44|0
1621622530000|2021-05-21 18:42:10|530.45|524.45|530.44|524.44|530.45|524.45|530.44|524.44|0
1621622540000|2021-05-21 18:42:20|530.46|524.46|530.45|524.45|530.47|524.47|530.45|524.45|0
1621622550000|2021-05-21 18:42:30|530.46|524.46|530.49|524.49|530.49|524.49|530.45|524.45|0
1621622560000|2021-05-21 18:42:40|530.4|524.4|530.31|524.31|530.4|524.4|530.3|524.3|0
1621622570000|2021-05-21 18:42:50|530.3|524.3|530.3|524.3|530.3|524.3|530.27|524.27|0
1621622580000|2021-05-21 18:43:00|530.27|524.27|530.24|524.24|530.27|524.27|530.24|524.24|0
1621622590000|2021-05-21 18:43:10|530.25|524.25|530.24|524.24|530.25|524.25|530.24|524.24|0
1621622600000|2021-05-21 18:43:20|530.22|524.22|530.14|524.14|530.22|524.22|530.12|524.12|0
1621622610000|2021-05-21 18:43:30|530.15|524.15|530.14|524.14|530.15|524.15|530.14|524.14|0
1621622620000|2021-05-21 18:43:40|530.15|524.15|530.15|524.15|530.15|524.15|530.15|524.15|0
1621622630000|2021-05-21 18:43:50|530.16|524.16|530.18|524.18|530.18|524.18|530.15|524.15|0
1621622640000|2021-05-21 18:44:00|530.17|524.17|530.18|524.18|530.18|524.18|530.17|524.17|0
1621622650000|2021-05-21 18:44:10|530.19|524.19|530.18|524.18|530.19|524.19|530.18|524.18|0
1621622660000|2021-05-21 18:44:20|530.12|524.12|530.12|524.12|530.12|524.12|530.12|524.12|0
1621622670000|2021-05-21 18:44:30|530.11|524.11|530.11|524.11|530.11|524.11|530.11|524.11|0
1621622680000|2021-05-21 18:44:40|530.1|524.1|530.09|524.09|530.1|524.1|530.09|524.09|0
1621622690000|2021-05-21 18:44:50|530.17|524.17|530.18|524.18|530.18|524.18|530.17|524.17|0
1621622700000|2021-05-21 18:45:00|530.19|524.19|530.21|524.21|530.21|524.21|530.19|524.19|0
1621622710000|2021-05-21 18:45:10|530.2|524.2|530.07|524.07|530.2|524.2|530.07|524.07|0
1621622720000|2021-05-21 18:45:20|530.08|524.08|530.09|524.09|530.11|524.11|530.07|524.07|0
1621622730000|2021-05-21 18:45:30|529.99|523.99|530.01|524.01|530.01|524.01|529.99|523.99|0
1621622740000|2021-05-21 18:45:40|530.02|524.02|530.02|524.02|530.02|524.02|530.02|524.02|0
1621622750000|2021-05-21 18:45:50|530.01|524.01|530.14|524.14|530.14|524.14|530.01|524.01|0
1621622760000|2021-05-21 18:46:00|530.15|524.15|530.15|524.15|530.15|524.15|530.15|524.15|0
1621622770000|2021-05-21 18:46:10|530.14|524.14|530.2|524.2|530.2|524.2|530.13|524.13|0
1621622780000|2021-05-21 18:46:20|530.23|524.23|530.35|524.35|530.35|524.35|530.23|524.23|0
1621622790000|2021-05-21 18:46:30|530.52|524.52|530.54|524.54|530.54|524.54|530.51|524.51|0
1621622800000|2021-05-21 18:46:40|530.57|524.57|530.58|524.58|530.58|524.58|530.57|524.57|0
1621622810000|2021-05-21 18:46:50|530.57|524.57|530.5|524.5|530.57|524.57|530.5|524.5|0
1621622820000|2021-05-21 18:47:00|530.49|524.49|530.52|524.52|530.53|524.53|530.49|524.49|0
1621622840000|2021-05-21 18:47:20|530.56|524.56|530.57|524.57|530.58|524.58|530.56|524.56|0
1621622850000|2021-05-21 18:47:30|530.61|524.61|530.53|524.53|530.61|524.61|530.52|524.52|0
1621622870000|2021-05-21 18:47:50|530.62|524.62|530.64|524.64|530.64|524.64|530.62|524.62|0
1621622880000|2021-05-21 18:48:00|530.62|524.62|530.62|524.62|530.62|524.62|530.62|524.62|0
1621622890000|2021-05-21 18:48:10|530.59|524.59|530.66|524.66|530.66|524.66|530.59|524.59|0
1621622920000|2021-05-21 18:48:40|530.59|524.59|530.5|524.5|530.59|524.59|530.49|524.49|0
1621622930000|2021-05-21 18:48:50|530.48|524.48|530.5|524.5|530.51|524.51|530.48|524.48|0
1621622950000|2021-05-21 18:49:10|530.46|524.46|530.44|524.44|530.46|524.46|530.44|524.44|0
1621622960000|2021-05-21 18:49:20|530.43|524.43|530.46|524.46|530.46|524.46|530.43|524.43|0
1621622980000|2021-05-21 18:49:40|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1621622990000|2021-05-21 18:49:50|530.48|524.48|530.59|524.59|530.59|524.59|530.48|524.48|0
1621623000000|2021-05-21 18:50:00|530.61|524.61|530.62|524.62|530.62|524.62|530.57|524.57|0
1621623010000|2021-05-21 18:50:10|530.61|524.61|530.61|524.61|530.61|524.61|530.61|524.61|0
1621623020000|2021-05-21 18:50:20|530.6|524.6|530.77|524.77|530.77|524.77|530.6|524.6|0
1621623030000|2021-05-21 18:50:30|530.78|524.78|530.75|524.75|530.78|524.78|530.74|524.74|0
1621623040000|2021-05-21 18:50:40|530.73|524.73|530.78|524.78|530.78|524.78|530.73|524.73|0
1621623050000|2021-05-21 18:50:50|530.76|524.76|530.77|524.77|530.77|524.77|530.76|524.76|0
1621623060000|2021-05-21 18:51:00|530.76|524.76|530.77|524.77|530.77|524.77|530.76|524.76|0
1621623070000|2021-05-21 18:51:10|530.78|524.78|530.79|524.79|530.79|524.79|530.77|524.77|0
1621623080000|2021-05-21 18:51:20|530.8|524.8|530.8|524.8|530.8|524.8|530.8|524.8|0
1621623090000|2021-05-21 18:51:30|530.79|524.79|530.8|524.8|530.8|524.8|530.79|524.79|0
1621623100000|2021-05-21 18:51:40|530.78|524.78|530.81|524.81|530.81|524.81|530.78|524.78|0
1621623110000|2021-05-21 18:51:50|530.84|524.84|530.84|524.84|530.84|524.84|530.84|524.84|0
1621623130000|2021-05-21 18:52:10|530.85|524.85|530.85|524.85|530.85|524.85|530.85|524.85|0
1621623140000|2021-05-21 18:52:20|530.86|524.86|530.87|524.87|530.87|524.87|530.86|524.86|0
1621623150000|2021-05-21 18:52:30|530.85|524.85|530.86|524.86|530.86|524.86|530.84|524.84|0
1621623160000|2021-05-21 18:52:40|530.87|524.87|530.86|524.86|530.87|524.87|530.86|524.86|0
1621623180000|2021-05-21 18:53:00|530.85|524.85|530.86|524.86|530.89|524.89|530.85|524.85|0
1621623190000|2021-05-21 18:53:10|530.89|524.89|530.91|524.91|530.91|524.91|530.85|524.85|0
1621623200000|2021-05-21 18:53:20|530.88|524.88|530.92|524.92|530.93|524.93|530.88|524.88|0
1621623210000|2021-05-21 18:53:30|530.93|524.93|530.97|524.97|530.98|524.98|530.93|524.93|0
1621623220000|2021-05-21 18:53:40|531.07|525.07|531.11|525.11|531.11|525.11|531.07|525.07|0
1621623230000|2021-05-21 18:53:50|531.17|525.17|531.15|525.15|531.17|525.17|531.15|525.15|0
1621623240000|2021-05-21 18:54:00|531.17|525.17|531.17|525.17|531.17|525.17|531.15|525.15|0
1621623250000|2021-05-21 18:54:10|531.12|525.12|531.14|525.14|531.14|525.14|531.12|525.12|0
1621623260000|2021-05-21 18:54:20|531.15|525.15|531.13|525.13|531.15|525.15|531.13|525.13|0
1621623270000|2021-05-21 18:54:30|531.14|525.14|531.23|525.23|531.23|525.23|531.14|525.14|0
1621623280000|2021-05-21 18:54:40|531.2|525.2|531.08|525.08|531.2|525.2|531.08|525.08|0
1621623290000|2021-05-21 18:54:50|531.03|525.03|531|525|531.03|525.03|530.99|524.99|0
1621623300000|2021-05-21 18:55:00|531.02|525.02|531.02|525.02|531.02|525.02|531.02|525.02|0
1621623310000|2021-05-21 18:55:10|531.05|525.05|531.05|525.05|531.05|525.05|531.05|525.05|0
1621623320000|2021-05-21 18:55:20|531.06|525.06|531.1|525.1|531.1|525.1|531.06|525.06|0
1621623330000|2021-05-21 18:55:30|531.07|525.07|531.07|525.07|531.07|525.07|531.07|525.07|0
1621623340000|2021-05-21 18:55:40|531.1|525.1|531.09|525.09|531.1|525.1|531.09|525.09|0
1621623350000|2021-05-21 18:55:50|531.07|525.07|531.07|525.07|531.08|525.08|531.07|525.07|0
1621623360000|2021-05-21 18:56:00|531.06|525.06|531.08|525.08|531.08|525.08|531.06|525.06|0
1621623370000|2021-05-21 18:56:10|531.07|525.07|531.06|525.06|531.08|525.08|531.06|525.06|0
1621623380000|2021-05-21 18:56:20|531.09|525.09|531.12|525.12|531.12|525.12|531.09|525.09|0
1621623390000|2021-05-21 18:56:30|531.09|525.09|531.08|525.08|531.09|525.09|531.08|525.08|0
1621623400000|2021-05-21 18:56:40|531.09|525.09|531.1|525.1|531.1|525.1|531.09|525.09|0
1621623410000|2021-05-21 18:56:50|531.14|525.14|531.21|525.21|531.21|525.21|531.14|525.14|0
1621623420000|2021-05-21 18:57:00|531.22|525.22|531.4|525.4|531.4|525.4|531.21|525.21|0
1621623430000|2021-05-21 18:57:10|531.41|525.41|531.4|525.4|531.42|525.42|531.4|525.4|0
1621623440000|2021-05-21 18:57:20|531.46|525.46|531.46|525.46|531.46|525.46|531.46|525.46|0
1621623450000|2021-05-21 18:57:30|531.47|525.47|531.48|525.48|531.48|525.48|531.46|525.46|0
1621623460000|2021-05-21 18:57:40|531.47|525.47|531.49|525.49|531.49|525.49|531.47|525.47|0
1621623470000|2021-05-21 18:57:50|531.51|525.51|531.51|525.51|531.51|525.51|531.51|525.51|0
1621623480000|2021-05-21 18:58:00|531.5|525.5|531.42|525.42|531.5|525.5|531.42|525.42|0
1621623490000|2021-05-21 18:58:10|531.23|525.23|531.33|525.33|531.33|525.33|531.23|525.23|0
1621623500000|2021-05-21 18:58:20|531.36|525.36|531.33|525.33|531.36|525.36|531.33|525.33|0
1621623510000|2021-05-21 18:58:30|531.37|525.37|531.38|525.38|531.38|525.38|531.36|525.36|0
1621623520000|2021-05-21 18:58:40|531.4|525.4|531.41|525.41|531.43|525.43|531.4|525.4|0
1621623530000|2021-05-21 18:58:50|531.42|525.42|531.42|525.42|531.42|525.42|531.42|525.42|0
1621623540000|2021-05-21 18:59:00|531.4|525.4|531.37|525.37|531.4|525.4|531.36|525.36|0
1621623550000|2021-05-21 18:59:10|531.38|525.38|531.38|525.38|531.38|525.38|531.37|525.37|0
1621623560000|2021-05-21 18:59:20|531.39|525.39|531.43|525.43|531.43|525.43|531.39|525.39|0
1621623580000|2021-05-21 18:59:40|531.41|525.41|531.42|525.42|531.42|525.42|531.41|525.41|0
1621623590000|2021-05-21 18:59:50|531.43|525.43|531.39|525.39|531.43|525.43|531.37|525.37|0
1621623600000|2021-05-21 19:00:00|531.38|525.38|531.39|525.39|531.39|525.39|531.37|525.37|0
1621623620000|2021-05-21 19:00:20|531.41|525.41|531.47|525.47|531.47|525.47|531.38|525.38|0
1621623630000|2021-05-21 19:00:30|531.46|525.46|531.54|525.54|531.54|525.54|531.46|525.46|0
1621623640000|2021-05-21 19:00:40|531.58|525.58|531.61|525.61|531.62|525.62|531.58|525.58|0
1621623650000|2021-05-21 19:00:50|531.51|525.51|531.53|525.53|531.53|525.53|531.51|525.51|0
1621623660000|2021-05-21 19:01:00|531.5|525.5|531.45|525.45|531.5|525.5|531.45|525.45|0
1621623670000|2021-05-21 19:01:10|531.42|525.42|531.42|525.42|531.42|525.42|531.42|525.42|0
1621623680000|2021-05-21 19:01:20|531.43|525.43|531.41|525.41|531.43|525.43|531.41|525.41|0
1621623690000|2021-05-21 19:01:30|531.4|525.4|531.4|525.4|531.4|525.4|531.4|525.4|0
1621623700000|2021-05-21 19:01:40|531.41|525.41|531.41|525.41|531.41|525.41|531.41|525.41|0
1621623720000|2021-05-21 19:02:00|531.45|525.45|531.49|525.49|531.49|525.49|531.45|525.45|0
1621623730000|2021-05-21 19:02:10|531.5|525.5|531.5|525.5|531.5|525.5|531.5|525.5|0
1621623740000|2021-05-21 19:02:20|531.49|525.49|531.48|525.48|531.49|525.49|531.48|525.48|0
1621623750000|2021-05-21 19:02:30|531.45|525.45|531.44|525.44|531.46|525.46|531.44|525.44|0
1621623760000|2021-05-21 19:02:40|531.47|525.47|531.48|525.48|531.48|525.48|531.47|525.47|0
1621623770000|2021-05-21 19:02:50|531.49|525.49|531.49|525.49|531.49|525.49|531.49|525.49|0
1621623780000|2021-05-21 19:03:00|531.48|525.48|531.45|525.45|531.48|525.48|531.45|525.45|0
1621623790000|2021-05-21 19:03:10|531.4|525.4|531.37|525.37|531.4|525.4|531.36|525.36|0
1621623800000|2021-05-21 19:03:20|531.35|525.35|531.16|525.16|531.35|525.35|531.16|525.16|0
1621623820000|2021-05-21 19:03:40|531.15|525.15|530.97|524.97|531.15|525.15|530.97|524.97|0
1621623830000|2021-05-21 19:03:50|530.94|524.94|530.93|524.93|530.94|524.94|530.91|524.91|0
1621623840000|2021-05-21 19:04:00|530.84|524.84|530.47|524.47|530.84|524.84|530.47|524.47|0
1621623850000|2021-05-21 19:04:10|530.48|524.48|530.47|524.47|530.48|524.48|530.47|524.47|0
1621623860000|2021-05-21 19:04:20|530.44|524.44|530.36|524.36|530.45|524.45|530.36|524.36|0
1621623870000|2021-05-21 19:04:30|530.26|524.26|530.16|524.16|530.26|524.26|530.16|524.16|0
1621623880000|2021-05-21 19:04:40|530.26|524.26|530.36|524.36|530.36|524.36|530.26|524.26|0
1621623890000|2021-05-21 19:04:50|530.35|524.35|530.34|524.34|530.35|524.35|530.34|524.34|0
1621623900000|2021-05-21 19:05:00|530.37|524.37|530.51|524.51|530.51|524.51|530.37|524.37|0
1621623910000|2021-05-21 19:05:10|530.48|524.48|530.47|524.47|530.48|524.48|530.47|524.47|0
1621623920000|2021-05-21 19:05:20|530.54|524.54|530.54|524.54|530.54|524.54|530.54|524.54|0
1621623930000|2021-05-21 19:05:30|530.58|524.58|530.62|524.62|530.62|524.62|530.58|524.58|0
1621623940000|2021-05-21 19:05:40|530.64|524.64|530.74|524.74|530.74|524.74|530.64|524.64|0
1621623950000|2021-05-21 19:05:50|530.75|524.75|530.72|524.72|530.75|524.75|530.72|524.72|0
1621623960000|2021-05-21 19:06:00|530.77|524.77|530.58|524.58|530.77|524.77|530.58|524.58|0
1621623970000|2021-05-21 19:06:10|530.48|524.48|530.48|524.48|530.48|524.48|530.48|524.48|0
1621623980000|2021-05-21 19:06:20|530.47|524.47|530.48|524.48|530.5|524.5|530.47|524.47|0
1621623990000|2021-05-21 19:06:30|530.46|524.46|530.4|524.4|530.46|524.46|530.4|524.4|0
1621624000000|2021-05-21 19:06:40|530.41|524.41|530.37|524.37|530.41|524.41|530.37|524.37|0
1621624010000|2021-05-21 19:06:50|530.4|524.4|530.41|524.41|530.41|524.41|530.4|524.4|0
1621624020000|2021-05-21 19:07:00|530.38|524.38|530.22|524.22|530.38|524.38|530.22|524.22|0
1621624030000|2021-05-21 19:07:10|530.23|524.23|530.24|524.24|530.24|524.24|530.23|524.23|0
1621624040000|2021-05-21 19:07:20|530.18|524.18|530.33|524.33|530.33|524.33|530.18|524.18|0
1621624050000|2021-05-21 19:07:30|530.34|524.34|530.42|524.42|530.43|524.43|530.34|524.34|0
1621624060000|2021-05-21 19:07:40|530.39|524.39|530.4|524.4|530.4|524.4|530.39|524.39|0
1621624070000|2021-05-21 19:07:50|530.39|524.39|530.4|524.4|530.4|524.4|530.39|524.39|0
1621624080000|2021-05-21 19:08:00|530.39|524.39|530.39|524.39|530.4|524.4|530.39|524.39|0
1621624090000|2021-05-21 19:08:10|530.4|524.4|530.5|524.5|530.5|524.5|530.37|524.37|0
1621624100000|2021-05-21 19:08:20|530.51|524.51|530.5|524.5|530.51|524.51|530.5|524.5|0
1621624110000|2021-05-21 19:08:30|530.51|524.51|530.51|524.51|530.51|524.51|530.51|524.51|0
1621624120000|2021-05-21 19:08:40|530.52|524.52|530.52|524.52|530.52|524.52|530.52|524.52|0
1621624130000|2021-05-21 19:08:50|530.53|524.53|530.56|524.56|530.57|524.57|530.53|524.53|0
1621624140000|2021-05-21 19:09:00|530.58|524.58|530.59|524.59|530.59|524.59|530.58|524.58|0
1621624150000|2021-05-21 19:09:10|530.58|524.58|530.62|524.62|530.62|524.62|530.58|524.58|0
1621624160000|2021-05-21 19:09:20|530.63|524.63|530.62|524.62|530.63|524.63|530.62|524.62|0
1621624170000|2021-05-21 19:09:30|530.63|524.63|530.63|524.63|530.63|524.63|530.63|524.63|0
1621624180000|2021-05-21 19:09:40|530.64|524.64|530.8|524.8|530.8|524.8|530.64|524.64|0
1621624190000|2021-05-21 19:09:50|530.77|524.77|530.77|524.77|530.78|524.78|530.77|524.77|0
1621624200000|2021-05-21 19:10:00|530.75|524.75|530.75|524.75|530.75|524.75|530.75|524.75|0
1621624220000|2021-05-21 19:10:20|530.71|524.71|530.71|524.71|530.71|524.71|530.71|524.71|0
1621624230000|2021-05-21 19:10:30|530.72|524.72|530.7|524.7|530.72|524.72|530.69|524.69|0
1621624240000|2021-05-21 19:10:40|530.75|524.75|530.76|524.76|530.76|524.76|530.72|524.72|0
1621624250000|2021-05-21 19:10:50|530.75|524.75|530.73|524.73|530.75|524.75|530.73|524.73|0
1621624260000|2021-05-21 19:11:00|530.74|524.74|530.71|524.71|530.74|524.74|530.71|524.71|0
1621624270000|2021-05-21 19:11:10|530.72|524.72|530.79|524.79|530.79|524.79|530.72|524.72|0
1621624280000|2021-05-21 19:11:20|530.8|524.8|530.78|524.78|530.8|524.8|530.78|524.78|0
1621624290000|2021-05-21 19:11:30|530.88|524.88|530.89|524.89|530.89|524.89|530.88|524.88|0
1621624300000|2021-05-21 19:11:40|530.93|524.93|531.05|525.05|531.05|525.05|530.93|524.93|0
1621624310000|2021-05-21 19:11:50|531.12|525.12|531.11|525.11|531.12|525.12|531.11|525.11|0
1621624320000|2021-05-21 19:12:00|531.06|525.06|531.06|525.06|531.07|525.07|531.06|525.06|0
1621624350000|2021-05-21 19:12:30|531.03|525.03|531.02|525.02|531.05|525.05|531.02|525.02|0
1621624360000|2021-05-21 19:12:40|531.13|525.13|531.13|525.13|531.13|525.13|531.13|525.13|0
1621624370000|2021-05-21 19:12:50|531.12|525.12|531.12|525.12|531.12|525.12|531.12|525.12|0
1621624390000|2021-05-21 19:13:10|531.11|525.11|531.04|525.04|531.13|525.13|531.04|525.04|0
1621624400000|2021-05-21 19:13:20|531.01|525.01|530.91|524.91|531.02|525.02|530.91|524.91|0
1621624410000|2021-05-21 19:13:30|530.87|524.87|530.76|524.76|530.87|524.87|530.76|524.76|0
1621624420000|2021-05-21 19:13:40|530.77|524.77|530.74|524.74|530.78|524.78|530.74|524.74|0
1621624430000|2021-05-21 19:13:50|530.65|524.65|530.65|524.65|530.65|524.65|530.65|524.65|0
1621624440000|2021-05-21 19:14:00|530.64|524.64|530.73|524.73|530.73|524.73|530.63|524.63|0
1621624450000|2021-05-21 19:14:10|530.72|524.72|530.73|524.73|530.74|524.74|530.72|524.72|0
1621624470000|2021-05-21 19:14:30|530.74|524.74|530.74|524.74|530.74|524.74|530.74|524.74|0
1621624480000|2021-05-21 19:14:40|530.73|524.73|530.73|524.73|530.73|524.73|530.73|524.73|0
1621624490000|2021-05-21 19:14:50|530.83|524.83|530.84|524.84|530.84|524.84|530.83|524.83|0
1621624500000|2021-05-21 19:15:00|530.86|524.86|530.85|524.85|530.86|524.86|530.84|524.84|0
1621624510000|2021-05-21 19:15:10|530.84|524.84|530.84|524.84|530.84|524.84|530.84|524.84|0
1621624520000|2021-05-21 19:15:20|530.76|524.76|530.74|524.74|530.76|524.76|530.73|524.73|0
1621624530000|2021-05-21 19:15:30|530.65|524.65|530.75|524.75|530.75|524.75|530.65|524.65|0
1621624540000|2021-05-21 19:15:40|530.78|524.78|530.77|524.77|530.79|524.79|530.76|524.76|0
1621624550000|2021-05-21 19:15:50|530.79|524.79|530.78|524.78|530.79|524.79|530.78|524.78|0
1621624560000|2021-05-21 19:16:00|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1621624570000|2021-05-21 19:16:10|530.75|524.75|530.79|524.79|530.79|524.79|530.75|524.75|0
1621624580000|2021-05-21 19:16:20|530.86|524.86|530.95|524.95|530.95|524.95|530.86|524.86|0
1621624590000|2021-05-21 19:16:30|530.92|524.92|530.91|524.91|530.95|524.95|530.91|524.91|0
1621624600000|2021-05-21 19:16:40|530.92|524.92|530.91|524.91|530.92|524.92|530.9|524.9|0
1621624610000|2021-05-21 19:16:50|530.92|524.92|530.92|524.92|530.92|524.92|530.91|524.91|0
1621624620000|2021-05-21 19:17:00|530.91|524.91|530.97|524.97|530.97|524.97|530.91|524.91|0
1621624630000|2021-05-21 19:17:10|530.96|524.96|530.96|524.96|530.96|524.96|530.96|524.96|0
1621624640000|2021-05-21 19:17:20|530.97|524.97|530.96|524.96|530.97|524.97|530.96|524.96|0
1621624670000|2021-05-21 19:17:50|530.93|524.93|530.89|524.89|530.93|524.93|530.89|524.89|0
1621624680000|2021-05-21 19:18:00|530.87|524.87|530.88|524.88|530.89|524.89|530.86|524.86|0
1621624690000|2021-05-21 19:18:10|530.87|524.87|530.86|524.86|530.87|524.87|530.86|524.86|0
1621624700000|2021-05-21 19:18:20|530.96|524.96|530.99|524.99|530.99|524.99|530.96|524.96|0
1621624710000|2021-05-21 19:18:30|531.02|525.02|531.12|525.12|531.12|525.12|531.02|525.02|0
1621624720000|2021-05-21 19:18:40|531.21|525.21|531.22|525.22|531.22|525.22|531.21|525.21|0
1621624730000|2021-05-21 19:18:50|531.21|525.21|531.22|525.22|531.22|525.22|531.21|525.21|0
1621624740000|2021-05-21 19:19:00|531.21|525.21|531.21|525.21|531.21|525.21|531.21|525.21|0
1621624750000|2021-05-21 19:19:10|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1621624760000|2021-05-21 19:19:20|531.15|525.15|531.15|525.15|531.15|525.15|531.14|525.14|0
1621624770000|2021-05-21 19:19:30|531.26|525.26|531.26|525.26|531.26|525.26|531.26|525.26|0
1621624780000|2021-05-21 19:19:40|531.25|525.25|531.26|525.26|531.27|525.27|531.25|525.25|0
1621624790000|2021-05-21 19:19:50|531.25|525.25|531.26|525.26|531.26|525.26|531.24|525.24|0
1621624800000|2021-05-21 19:20:00|531.25|525.25|531.25|525.25|531.26|525.26|531.25|525.25|0
1621624810000|2021-05-21 19:20:10|531.23|525.23|531.25|525.25|531.25|525.25|531.22|525.22|0
1621624820000|2021-05-21 19:20:20|531.26|525.26|531.26|525.26|531.27|525.27|531.25|525.25|0
1621624830000|2021-05-21 19:20:30|531.27|525.27|531.16|525.16|531.27|525.27|531.16|525.16|0
1621624840000|2021-05-21 19:20:40|531.15|525.15|531.16|525.16|531.16|525.16|531.15|525.15|0
1621624850000|2021-05-21 19:20:50|531.15|525.15|531.44|525.44|531.45|525.45|531.15|525.15|0
1621624860000|2021-05-21 19:21:00|531.45|525.45|531.44|525.44|531.45|525.45|531.44|525.44|0
1621624870000|2021-05-21 19:21:10|531.46|525.46|531.45|525.45|531.46|525.46|531.45|525.45|0
1621624880000|2021-05-21 19:21:20|531.46|525.46|531.45|525.45|531.46|525.46|531.45|525.45|0
1621624890000|2021-05-21 19:21:30|531.42|525.42|531.41|525.41|531.42|525.42|531.41|525.41|0
1621624900000|2021-05-21 19:21:40|531.42|525.42|531.28|525.28|531.42|525.42|531.28|525.28|0
1621624910000|2021-05-21 19:21:50|531.27|525.27|531.27|525.27|531.28|525.28|531.27|525.27|0
1621624920000|2021-05-21 19:22:00|531.28|525.28|531.23|525.23|531.28|525.28|531.23|525.23|0
1621624940000|2021-05-21 19:22:20|531.22|525.22|531.2|525.2|531.22|525.22|531.19|525.19|0
1621624950000|2021-05-21 19:22:30|531.21|525.21|531.21|525.21|531.21|525.21|531.21|525.21|0
1621624960000|2021-05-21 19:22:40|531.2|525.2|531.21|525.21|531.21|525.21|531.2|525.2|0
1621624970000|2021-05-21 19:22:50|531.2|525.2|531.19|525.19|531.2|525.2|531.19|525.19|0
1621624980000|2021-05-21 19:23:00|531.2|525.2|531.19|525.19|531.2|525.2|531.19|525.19|0
1621624990000|2021-05-21 19:23:10|531.2|525.2|531.06|525.06|531.2|525.2|531.06|525.06|0
1621625000000|2021-05-21 19:23:20|531.09|525.09|531.09|525.09|531.1|525.1|531.09|525.09|0
1621625010000|2021-05-21 19:23:30|531.1|525.1|531.07|525.07|531.11|525.11|531.07|525.07|0
1621625020000|2021-05-21 19:23:40|531.03|525.03|530.96|524.96|531.03|525.03|530.96|524.96|0
1621625030000|2021-05-21 19:23:50|530.94|524.94|530.93|524.93|530.94|524.94|530.93|524.93|0
1621625040000|2021-05-21 19:24:00|530.89|524.89|530.89|524.89|530.89|524.89|530.89|524.89|0
1621625060000|2021-05-21 19:24:20|530.93|524.93|530.76|524.76|530.93|524.93|530.76|524.76|0
1621625070000|2021-05-21 19:24:30|530.79|524.79|530.72|524.72|530.79|524.79|530.72|524.72|0
1621625080000|2021-05-21 19:24:40|530.7|524.7|530.7|524.7|530.7|524.7|530.7|524.7|0
1621625090000|2021-05-21 19:24:50|530.61|524.61|530.61|524.61|530.61|524.61|530.61|524.61|0
1621625100000|2021-05-21 19:25:00|530.58|524.58|530.58|524.58|530.58|524.58|530.57|524.57|0
1621625110000|2021-05-21 19:25:10|530.57|524.57|530.65|524.65|530.65|524.65|530.57|524.57|0
1621625120000|2021-05-21 19:25:20|530.61|524.61|530.61|524.61|530.62|524.62|530.57|524.57|0
1621625130000|2021-05-21 19:25:30|530.71|524.71|530.97|524.97|530.97|524.97|530.71|524.71|0
1621625140000|2021-05-21 19:25:40|530.98|524.98|531.12|525.12|531.12|525.12|530.92|524.92|0
1621625150000|2021-05-21 19:25:50|531.11|525.11|531.15|525.15|531.15|525.15|531.11|525.11|0
1621625160000|2021-05-21 19:26:00|531.14|525.14|531.24|525.24|531.25|525.25|531.14|525.14|0
1621625170000|2021-05-21 19:26:10|531.25|525.25|531.24|525.24|531.25|525.25|531.24|525.24|0
1621625180000|2021-05-21 19:26:20|531.25|525.25|531.4|525.4|531.41|525.41|531.25|525.25|0
1621625190000|2021-05-21 19:26:30|531.41|525.41|531.41|525.41|531.41|525.41|531.4|525.4|0
1621625200000|2021-05-21 19:26:40|531.4|525.4|531.5|525.5|531.5|525.5|531.4|525.4|0
1621625210000|2021-05-21 19:26:50|531.49|525.49|531.51|525.51|531.52|525.52|531.49|525.49|0
1621625230000|2021-05-21 19:27:10|531.52|525.52|531.51|525.51|531.52|525.52|531.51|525.51|0
1621625240000|2021-05-21 19:27:20|531.52|525.52|531.5|525.5|531.52|525.52|531.5|525.5|0
1621625250000|2021-05-21 19:27:30|531.51|525.51|531.51|525.51|531.51|525.51|531.51|525.51|0
1621625260000|2021-05-21 19:27:40|531.5|525.5|531.5|525.5|531.5|525.5|531.49|525.49|0
1621625270000|2021-05-21 19:27:50|531.49|525.49|531.5|525.5|531.5|525.5|531.49|525.49|0
1621625280000|2021-05-21 19:28:00|531.49|525.49|531.55|525.55|531.55|525.55|531.49|525.49|0
1621625290000|2021-05-21 19:28:10|531.54|525.54|531.54|525.54|531.55|525.55|531.53|525.53|0
1621625300000|2021-05-21 19:28:20|531.53|525.53|531.55|525.55|531.55|525.55|531.53|525.53|0
1621625310000|2021-05-21 19:28:30|531.45|525.45|531.45|525.45|531.47|525.47|531.44|525.44|0
1621625320000|2021-05-21 19:28:40|531.44|525.44|531.45|525.45|531.45|525.45|531.44|525.44|0
1621625330000|2021-05-21 19:28:50|531.44|525.44|531.44|525.44|531.44|525.44|531.44|525.44|0
1621625340000|2021-05-21 19:29:00|531.43|525.43|531.45|525.45|531.45|525.45|531.43|525.43|0
1621625360000|2021-05-21 19:29:20|531.55|525.55|531.48|525.48|531.55|525.55|531.48|525.48|0
1621625370000|2021-05-21 19:29:30|531.53|525.53|531.53|525.53|531.53|525.53|531.53|525.53|0
1621625380000|2021-05-21 19:29:40|531.47|525.47|531.44|525.44|531.47|525.47|531.44|525.44|0
1621625390000|2021-05-21 19:29:50|531.43|525.43|531.43|525.43|531.44|525.44|531.43|525.43|0
1621625400000|2021-05-21 19:30:00|531.42|525.42|531.43|525.43|531.44|525.44|531.42|525.42|0
1621625410000|2021-05-21 19:30:10|531.44|525.44|531.35|525.35|531.44|525.44|531.35|525.35|0
1621625420000|2021-05-21 19:30:20|531.37|525.37|531.37|525.37|531.37|525.37|531.37|525.37|0
1621625430000|2021-05-21 19:30:30|531.34|525.34|531.34|525.34|531.34|525.34|531.34|525.34|0
1621625440000|2021-05-21 19:30:40|531.35|525.35|531.35|525.35|531.35|525.35|531.35|525.35|0
1621625450000|2021-05-21 19:30:50|531.37|525.37|531.37|525.37|531.37|525.37|531.35|525.35|0
1621625460000|2021-05-21 19:31:00|531.36|525.36|531.34|525.34|531.36|525.36|531.34|525.34|0
1621625470000|2021-05-21 19:31:10|531.31|525.31|531.3|525.3|531.31|525.31|531.3|525.3|0
1621625480000|2021-05-21 19:31:20|531.32|525.32|531.3|525.3|531.32|525.32|531.3|525.3|0
1621625490000|2021-05-21 19:31:30|531.29|525.29|531.26|525.26|531.29|525.29|531.26|525.26|0
1621625500000|2021-05-21 19:31:40|531.27|525.27|531.27|525.27|531.27|525.27|531.26|525.26|0
1621625510000|2021-05-21 19:31:50|531.26|525.26|531.28|525.28|531.28|525.28|531.26|525.26|0
1621625520000|2021-05-21 19:32:00|531.27|525.27|531.27|525.27|531.27|525.27|531.26|525.26|0
1621625530000|2021-05-21 19:32:10|531.26|525.26|531.26|525.26|531.27|525.27|531.26|525.26|0
1621625540000|2021-05-21 19:32:20|531.27|525.27|531.26|525.26|531.27|525.27|531.26|525.26|0
1621625550000|2021-05-21 19:32:30|531.27|525.27|531.26|525.26|531.27|525.27|531.26|525.26|0
1621625560000|2021-05-21 19:32:40|531.27|525.27|531.26|525.26|531.27|525.27|531.26|525.26|0
1621625570000|2021-05-21 19:32:50|531.25|525.25|531.28|525.28|531.28|525.28|531.25|525.25|0
1621625580000|2021-05-21 19:33:00|531.26|525.26|531.24|525.24|531.26|525.26|531.23|525.23|0
1621625590000|2021-05-21 19:33:10|531.22|525.22|531.18|525.18|531.24|525.24|531.18|525.18|0
1621625600000|2021-05-21 19:33:20|531.19|525.19|531.19|525.19|531.2|525.2|531.18|525.18|0
1621625620000|2021-05-21 19:33:40|531.21|525.21|531.18|525.18|531.21|525.21|531.18|525.18|0
1621625630000|2021-05-21 19:33:50|531.16|525.16|531.13|525.13|531.16|525.16|531.13|525.13|0
1621625640000|2021-05-21 19:34:00|530.95|524.95|530.95|524.95|530.95|524.95|530.95|524.95|0
1621625650000|2021-05-21 19:34:10|530.93|524.93|530.94|524.94|530.94|524.94|530.93|524.93|0
1621625660000|2021-05-21 19:34:20|530.93|524.93|530.9|524.9|531|525|530.9|524.9|0
1621625670000|2021-05-21 19:34:30|530.91|524.91|530.91|524.91|530.91|524.91|530.9|524.9|0
1621625690000|2021-05-21 19:34:50|530.92|524.92|530.89|524.89|530.93|524.93|530.89|524.89|0
1621625700000|2021-05-21 19:35:00|530.9|524.9|530.83|524.83|530.91|524.91|530.83|524.83|0
1621625710000|2021-05-21 19:35:10|530.93|524.93|531.06|525.06|531.06|525.06|530.93|524.93|0
1621625720000|2021-05-21 19:35:20|531.09|525.09|531.35|525.35|531.35|525.35|531.09|525.09|0
1621625740000|2021-05-21 19:35:40|531.44|525.44|531.42|525.42|531.45|525.45|531.41|525.41|0
1621625750000|2021-05-21 19:35:50|531.43|525.43|531.36|525.36|531.43|525.43|531.32|525.32|0
1621625760000|2021-05-21 19:36:00|531.46|525.46|531.47|525.47|531.5|525.5|531.45|525.45|0
1621625770000|2021-05-21 19:36:10|531.46|525.46|531.48|525.48|531.5|525.5|531.46|525.46|0
1621625780000|2021-05-21 19:36:20|531.5|525.5|531.49|525.49|531.5|525.5|531.49|525.49|0
1621625790000|2021-05-21 19:36:30|531.58|525.58|531.58|525.58|531.59|525.59|531.58|525.58|0
1621625800000|2021-05-21 19:36:40|531.61|525.61|531.63|525.63|531.63|525.63|531.59|525.59|0
1621625810000|2021-05-21 19:36:50|531.62|525.62|531.61|525.61|531.62|525.62|531.61|525.61|0
1621625820000|2021-05-21 19:37:00|531.57|525.57|531.57|525.57|531.57|525.57|531.57|525.57|0
1621625830000|2021-05-21 19:37:10|531.51|525.51|531.56|525.56|531.56|525.56|531.5|525.5|0
1621625840000|2021-05-21 19:37:20|531.54|525.54|531.45|525.45|531.54|525.54|531.45|525.45|0
1621625850000|2021-05-21 19:37:30|531.43|525.43|531.31|525.31|531.43|525.43|531.3|525.3|0
1621625860000|2021-05-21 19:37:40|531.21|525.21|531.21|525.21|531.22|525.22|531.21|525.21|0
1621625870000|2021-05-21 19:37:50|531.22|525.22|531.3|525.3|531.31|525.31|531.21|525.21|0
1621625880000|2021-05-21 19:38:00|531.29|525.29|531.29|525.29|531.29|525.29|531.29|525.29|0
1621625890000|2021-05-21 19:38:10|531.3|525.3|531.3|525.3|531.3|525.3|531.3|525.3|0
1621625900000|2021-05-21 19:38:20|531.27|525.27|531.31|525.31|531.31|525.31|531.27|525.27|0
1621625910000|2021-05-21 19:38:30|531.21|525.21|531.21|525.21|531.24|525.24|531.2|525.2|0
1621625920000|2021-05-21 19:38:40|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1621625930000|2021-05-21 19:38:50|531.21|525.21|531.2|525.2|531.21|525.21|531.2|525.2|0
1621625940000|2021-05-21 19:39:00|531.23|525.23|531.25|525.25|531.28|525.28|531.23|525.23|0
1621625950000|2021-05-21 19:39:10|531.14|525.14|531.13|525.13|531.14|525.14|531.11|525.11|0
1621625970000|2021-05-21 19:39:30|531.12|525.12|531.01|525.01|531.12|525.12|531|525|0
1621625980000|2021-05-21 19:39:40|531.02|525.02|531|525|531.02|525.02|531|525|0
1621625990000|2021-05-21 19:39:50|530.96|524.96|530.96|524.96|530.96|524.96|530.96|524.96|0
1621626000000|2021-05-21 19:40:00|530.87|524.87|530.84|524.84|530.87|524.87|530.83|524.83|0
1621626010000|2021-05-21 19:40:10|530.85|524.85|530.82|524.82|530.85|524.85|530.82|524.82|0
1621626020000|2021-05-21 19:40:20|530.75|524.75|530.74|524.74|530.75|524.75|530.74|524.74|0
1621626030000|2021-05-21 19:40:30|530.65|524.65|530.59|524.59|530.65|524.65|530.56|524.56|0
1621626040000|2021-05-21 19:40:40|530.56|524.56|530.56|524.56|530.56|524.56|530.56|524.56|0
1621626050000|2021-05-21 19:40:50|530.53|524.53|530.52|524.52|530.53|524.53|530.52|524.52|0
1621626060000|2021-05-21 19:41:00|530.53|524.53|530.46|524.46|530.53|524.53|530.46|524.46|0
1621626070000|2021-05-21 19:41:10|530.49|524.49|530.49|524.49|530.53|524.53|530.49|524.49|0
1621626080000|2021-05-21 19:41:20|530.46|524.46|529.96|523.96|530.46|524.46|529.96|523.96|0
1621626090000|2021-05-21 19:41:30|529.89|523.89|529.89|523.89|529.89|523.89|529.89|523.89|0
1621626100000|2021-05-21 19:41:40|529.88|523.88|529.75|523.75|529.88|523.88|529.75|523.75|0
1621626110000|2021-05-21 19:41:50|529.84|523.84|529.8|523.8|529.84|523.84|529.76|523.76|0
1621626120000|2021-05-21 19:42:00|529.83|523.83|529.83|523.83|529.83|523.83|529.83|523.83|0
1621626130000|2021-05-21 19:42:10|529.82|523.82|529.79|523.79|529.82|523.82|529.79|523.79|0
1621626140000|2021-05-21 19:42:20|529.76|523.76|529.67|523.67|529.76|523.76|529.67|523.67|0
1621626150000|2021-05-21 19:42:30|529.68|523.68|529.56|523.56|529.68|523.68|529.56|523.56|0
1621626160000|2021-05-21 19:42:40|529.5|523.5|529.49|523.49|529.51|523.51|529.48|523.48|0
1621626170000|2021-05-21 19:42:50|529.48|523.48|529.4|523.4|529.49|523.49|529.39|523.39|0
1621626180000|2021-05-21 19:43:00|529.41|523.41|529.27|523.27|529.41|523.41|529.27|523.27|0
1621626190000|2021-05-21 19:43:10|529.32|523.32|529.27|523.27|529.32|523.32|529.26|523.26|0
1621626200000|2021-05-21 19:43:20|529.31|523.31|529.44|523.44|529.44|523.44|529.31|523.31|0
1621626210000|2021-05-21 19:43:30|529.41|523.41|529.41|523.41|529.41|523.41|529.41|523.41|0
1621626220000|2021-05-21 19:43:40|529.42|523.42|529.39|523.39|529.43|523.43|529.39|523.39|0
1621626230000|2021-05-21 19:43:50|529.38|523.38|529.39|523.39|529.39|523.39|529.38|523.38|0
1621626240000|2021-05-21 19:44:00|529.29|523.29|529.21|523.21|529.29|523.29|529.2|523.2|0
1621626250000|2021-05-21 19:44:10|529.22|523.22|529.21|523.21|529.22|523.22|529.21|523.21|0
1621626260000|2021-05-21 19:44:20|529.22|523.22|528.94|522.94|529.22|523.22|528.94|522.94|0
1621626270000|2021-05-21 19:44:30|528.93|522.93|528.91|522.91|528.93|522.93|528.9|522.9|0
1621626280000|2021-05-21 19:44:40|529|523|528.97|522.97|529|523|528.97|522.97|0
1621626290000|2021-05-21 19:44:50|528.93|522.93|528.83|522.83|528.93|522.93|528.83|522.83|0
1621626300000|2021-05-21 19:45:00|528.84|522.84|528.77|522.77|528.84|522.84|528.77|522.77|0
1621626310000|2021-05-21 19:45:10|528.74|522.74|528.78|522.78|528.78|522.78|528.74|522.74|0
1621626320000|2021-05-21 19:45:20|528.79|522.79|528.79|522.79|528.79|522.79|528.79|522.79|0
1621626330000|2021-05-21 19:45:30|528.8|522.8|528.77|522.77|528.8|522.8|528.77|522.77|0
1621626340000|2021-05-21 19:45:40|528.78|522.78|528.77|522.77|528.78|522.78|528.77|522.77|0
1621626350000|2021-05-21 19:45:50|528.76|522.76|528.73|522.73|528.76|522.76|528.72|522.72|0
1621626360000|2021-05-21 19:46:00|528.72|522.72|528.74|522.74|528.74|522.74|528.72|522.72|0
1621626370000|2021-05-21 19:46:10|528.77|522.77|528.77|522.77|528.77|522.77|528.77|522.77|0
1621626380000|2021-05-21 19:46:20|528.78|522.78|528.77|522.77|528.78|522.78|528.77|522.77|0
1621626400000|2021-05-21 19:46:40|528.8|522.8|528.79|522.79|528.8|522.8|528.79|522.79|0
1621626410000|2021-05-21 19:46:50|528.82|522.82|528.83|522.83|528.83|522.83|528.79|522.79|0
1621626420000|2021-05-21 19:47:00|528.82|522.82|528.78|522.78|528.82|522.82|528.78|522.78|0
1621626430000|2021-05-21 19:47:10|528.79|522.79|528.66|522.66|528.79|522.79|528.66|522.66|0
1621626440000|2021-05-21 19:47:20|528.63|522.63|528.63|522.63|528.63|522.63|528.63|522.63|0
1621626470000|2021-05-21 19:47:50|528.64|522.64|528.59|522.59|528.64|522.64|528.59|522.59|0
1621626480000|2021-05-21 19:48:00|528.6|522.6|528.58|522.58|528.6|522.6|528.58|522.58|0
1621626490000|2021-05-21 19:48:10|528.57|522.57|528.56|522.56|528.6|522.6|528.56|522.56|0
1621626500000|2021-05-21 19:48:20|528.57|522.57|528.57|522.57|528.58|522.58|528.56|522.56|0
1621626510000|2021-05-21 19:48:30|528.54|522.54|528.55|522.55|528.55|522.55|528.54|522.54|0
1621626520000|2021-05-21 19:48:40|528.58|522.58|528.58|522.58|528.59|522.59|528.58|522.58|0
1621626540000|2021-05-21 19:49:00|528.59|522.59|528.58|522.58|528.59|522.59|528.58|522.58|0
1621626550000|2021-05-21 19:49:10|528.59|522.59|528.58|522.58|528.59|522.59|528.58|522.58|0
1621626560000|2021-05-21 19:49:20|528.6|522.6|528.6|522.6|528.6|522.6|528.6|522.6|0
1621626570000|2021-05-21 19:49:30|528.62|522.62|528.45|522.45|528.62|522.62|528.45|522.45|0
1621626580000|2021-05-21 19:49:40|528.46|522.46|528.38|522.38|528.46|522.46|528.38|522.38|0
1621626590000|2021-05-21 19:49:50|528.42|522.42|528.44|522.44|528.44|522.44|528.41|522.41|0
1621626600000|2021-05-21 19:50:00|528.32|522.32|528.29|522.29|528.32|522.32|528.11|522.11|0
1621626610000|2021-05-21 19:50:10|528.38|522.38|528.33|522.33|528.41|522.41|528.33|522.33|0
1621626620000|2021-05-21 19:50:20|528.34|522.34|528.33|522.33|528.39|522.39|528.33|522.33|0
1621626630000|2021-05-21 19:50:30|528.32|522.32|528.32|522.32|528.33|522.33|528.32|522.32|0
1621626640000|2021-05-21 19:50:40|528.28|522.28|528.28|522.28|528.28|522.28|528.28|522.28|0
1621626650000|2021-05-21 19:50:50|528.27|522.27|528.22|522.22|528.31|522.31|528.22|522.22|0
1621626660000|2021-05-21 19:51:00|528.21|522.21|528.12|522.12|528.23|522.23|528.12|522.12|0
1621626670000|2021-05-21 19:51:10|528.15|522.15|528.1|522.1|528.15|522.15|528.1|522.1|0
1621626680000|2021-05-21 19:51:20|528.17|522.17|528.13|522.13|528.21|522.21|528.13|522.13|0
1621626690000|2021-05-21 19:51:30|528.23|522.23|528.16|522.16|528.23|522.23|528.16|522.16|0
1621626700000|2021-05-21 19:51:40|528.15|522.15|528.15|522.15|528.15|522.15|528.15|522.15|0
1621626710000|2021-05-21 19:51:50|528.2|522.2|528.2|522.2|528.2|522.2|528.2|522.2|0
1621626720000|2021-05-21 19:52:00|528.21|522.21|528.44|522.44|528.44|522.44|528.21|522.21|0
1621626730000|2021-05-21 19:52:10|528.35|522.35|528.34|522.34|528.36|522.36|528.34|522.34|0
1621626740000|2021-05-21 19:52:20|528.24|522.24|528.24|522.24|528.24|522.24|528.24|522.24|0
1621626750000|2021-05-21 19:52:30|528.34|522.34|528.33|522.33|528.34|522.34|528.33|522.33|0
1621626760000|2021-05-21 19:52:40|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1621626770000|2021-05-21 19:52:50|528.41|522.41|528.52|522.52|528.52|522.52|528.41|522.41|0
1621626780000|2021-05-21 19:53:00|528.54|522.54|528.49|522.49|528.54|522.54|528.49|522.49|0
1621626790000|2021-05-21 19:53:10|528.5|522.5|528.53|522.53|528.53|522.53|528.49|522.49|0
1621626800000|2021-05-21 19:53:20|528.54|522.54|528.54|522.54|528.54|522.54|528.53|522.53|0
1621626810000|2021-05-21 19:53:30|528.53|522.53|528.54|522.54|528.55|522.55|528.53|522.53|0
1621626820000|2021-05-21 19:53:40|528.58|522.58|528.56|522.56|528.58|522.58|528.56|522.56|0
1621626830000|2021-05-21 19:53:50|528.54|522.54|528.57|522.57|528.57|522.57|528.54|522.54|0
1621626840000|2021-05-21 19:54:00|528.58|522.58|528.53|522.53|528.61|522.61|528.52|522.52|0
1621626850000|2021-05-21 19:54:10|528.5|522.5|528.53|522.53|528.54|522.54|528.5|522.5|0
1621626860000|2021-05-21 19:54:20|528.51|522.51|528.54|522.54|528.55|522.55|528.51|522.51|0
1621626870000|2021-05-21 19:54:30|528.55|522.55|528.45|522.45|528.55|522.55|528.44|522.44|0
1621626880000|2021-05-21 19:54:40|528.5|522.5|528.49|522.49|528.63|522.63|528.47|522.47|0
1621626890000|2021-05-21 19:54:50|528.5|522.5|528.37|522.37|528.5|522.5|528.37|522.37|0
1621626900000|2021-05-21 19:55:00|528.36|522.36|528.38|522.38|528.42|522.42|528.36|522.36|0
1621626910000|2021-05-21 19:55:10|528.36|522.36|528.35|522.35|528.36|522.36|528.3|522.3|0
1621626920000|2021-05-21 19:55:20|528.32|522.32|528.21|522.21|528.32|522.32|528.21|522.21|0
1621626930000|2021-05-21 19:55:30|528.23|522.23|528.37|522.37|528.37|522.37|528.23|522.23|0
1621626940000|2021-05-21 19:55:40|528.18|522.18|528.16|522.16|528.19|522.19|528.1|522.1|0
1621626950000|2021-05-21 19:55:50|528.17|522.17|528.07|522.07|528.17|522.17|528.07|522.07|0
1621626960000|2021-05-21 19:56:00|528.11|522.11|528.11|522.11|528.11|522.11|528.07|522.07|0
1621626970000|2021-05-21 19:56:10|528.2|522.2|528.31|522.31|528.31|522.31|528.2|522.2|0
1621626980000|2021-05-21 19:56:20|528.3|522.3|528.15|522.15|528.3|522.3|528.12|522.12|0
1621626990000|2021-05-21 19:56:30|528.14|522.14|528.02|522.02|528.14|522.14|528.02|522.02|0
1621627000000|2021-05-21 19:56:40|527.95|521.95|527.95|521.95|527.95|521.95|527.95|521.95|0
1621627010000|2021-05-21 19:56:50|528.02|522.02|527.85|521.85|528.02|522.02|527.85|521.85|0
1621627020000|2021-05-21 19:57:00|527.84|521.84|527.93|521.93|527.93|521.93|527.84|521.84|0
1621627030000|2021-05-21 19:57:10|527.92|521.92|527.85|521.85|527.92|521.92|527.85|521.85|0
1621627040000|2021-05-21 19:57:20|527.86|521.86|527.77|521.77|527.87|521.87|527.77|521.77|0
1621627050000|2021-05-21 19:57:30|527.78|521.78|527.63|521.63|527.78|521.78|527.63|521.63|0
1621627060000|2021-05-21 19:57:40|527.62|521.62|527.67|521.67|527.67|521.67|527.62|521.62|0
1621627070000|2021-05-21 19:57:50|527.7|521.7|527.79|521.79|527.79|521.79|527.68|521.68|0
1621627080000|2021-05-21 19:58:00|527.8|521.8|527.59|521.59|527.8|521.8|527.59|521.59|0
1621627090000|2021-05-21 19:58:10|527.58|521.58|527.52|521.52|527.58|521.58|527.52|521.52|0
1621627100000|2021-05-21 19:58:20|527.53|521.53|527.55|521.55|527.55|521.55|527.49|521.49|0
1621627110000|2021-05-21 19:58:30|527.58|521.58|527.54|521.54|527.61|521.61|527.54|521.54|0
1621627120000|2021-05-21 19:58:40|527.51|521.51|527.51|521.51|527.51|521.51|527.46|521.46|0
1621627130000|2021-05-21 19:58:50|527.5|521.5|527.6|521.6|527.6|521.6|527.5|521.5|0
1621627140000|2021-05-21 19:59:00|527.56|521.56|527.56|521.56|527.6|521.6|527.53|521.53|0
1621627150000|2021-05-21 19:59:10|527.54|521.54|527.52|521.52|527.56|521.56|527.52|521.52|0
1621627160000|2021-05-21 19:59:20|527.35|521.35|527.38|521.38|527.4|521.4|527.34|521.34|0
1621627170000|2021-05-21 19:59:30|527.39|521.39|527.36|521.36|527.42|521.42|527.35|521.35|0
1621627180000|2021-05-21 19:59:40|527.54|521.54|527.49|521.49|527.54|521.54|527.46|521.46|0
1621627190000|2021-05-21 19:59:50|527.77|521.77|527.74|521.74|527.86|521.86|527.74|521.74|0
1621603990000|2021-05-21 13:33:10|525.03|519.03|525.02|519.02|525.18|519.18|525.02|519.02|0
1621604000000|2021-05-21 13:33:20|525.04|519.04|525.25|519.25|525.35|519.35|525.04|519.04|0
1621604010000|2021-05-21 13:33:30|525.15|519.15|525.36|519.36|525.43|519.43|525.12|519.12|0
1621604020000|2021-05-21 13:33:40|525.37|519.37|525.06|519.06|525.38|519.38|524.87|518.87|0
1621604030000|2021-05-21 13:33:50|525.14|519.14|525.13|519.13|525.39|519.39|525.13|519.13|0
1621604040000|2021-05-21 13:34:00|525.07|519.07|524.05|518.05|525.07|519.07|524.05|518.05|0
1621604050000|2021-05-21 13:34:10|523.85|517.85|524.34|518.34|524.34|518.34|523.84|517.84|0
1621604060000|2021-05-21 13:34:20|524.28|518.28|524.15|518.15|524.3|518.3|524.08|518.08|0
1621604070000|2021-05-21 13:34:30|524.37|518.37|524.5|518.5|524.5|518.5|524.28|518.28|0
1621604080000|2021-05-21 13:34:40|524.49|518.49|524.49|518.49|524.49|518.49|524.46|518.46|0
1621604090000|2021-05-21 13:34:50|524.48|518.48|524.43|518.43|524.49|518.49|524.43|518.43|0
1621604100000|2021-05-21 13:35:00|524.34|518.34|523.37|517.37|524.34|518.34|523.37|517.37|0
1621604110000|2021-05-21 13:35:10|523.2|517.2|523.03|517.03|523.2|517.2|523.03|517.03|0
1621604120000|2021-05-21 13:35:20|523.02|517.02|522.84|516.84|523.02|517.02|522.84|516.84|0
1621604130000|2021-05-21 13:35:30|522.83|516.83|522.84|516.84|522.87|516.87|522.74|516.74|0
1621604140000|2021-05-21 13:35:40|522.85|516.85|522.93|516.93|522.93|516.93|522.85|516.85|0
1621604150000|2021-05-21 13:35:50|522.82|516.82|522.47|516.47|522.82|516.82|522.32|516.32|0
1621604160000|2021-05-21 13:36:00|522.38|516.38|523.05|517.05|523.07|517.07|522.38|516.38|0
1621604170000|2021-05-21 13:36:10|523.15|517.15|523.29|517.29|523.29|517.29|523.15|517.15|0
1621604180000|2021-05-21 13:36:20|523.31|517.31|523.58|517.58|523.58|517.58|523.31|517.31|0
1621604190000|2021-05-21 13:36:30|523.54|517.54|523.4|517.4|523.54|517.54|523.39|517.39|0
1621604200000|2021-05-21 13:36:40|523.39|517.39|523.43|517.43|523.43|517.43|523.39|517.39|0
1621604210000|2021-05-21 13:36:50|523.42|517.42|523.1|517.1|523.43|517.43|523.1|517.1|0
1621604220000|2021-05-21 13:37:00|523.08|517.08|522.83|516.83|523.08|517.08|522.82|516.82|0
1621604230000|2021-05-21 13:37:10|522.73|516.73|522.63|516.63|522.78|516.78|522.6|516.6|0
1621604240000|2021-05-21 13:37:20|522.79|516.79|523.01|517.01|523.01|517.01|522.79|516.79|0
1621604250000|2021-05-21 13:37:30|523|517|523.12|517.12|523.13|517.13|522.97|516.97|0
1621604260000|2021-05-21 13:37:40|523.06|517.06|522.63|516.63|523.06|517.06|522.63|516.63|0
1621604270000|2021-05-21 13:37:50|522.64|516.64|522.65|516.65|522.74|516.74|522.63|516.63|0
1621604280000|2021-05-21 13:38:00|522.64|516.64|522.09|516.09|522.64|516.64|522|516|0
1621604290000|2021-05-21 13:38:10|522|516|521.91|515.91|522|516|521.91|515.91|0
1621604300000|2021-05-21 13:38:20|522.04|516.04|522.44|516.44|522.44|516.44|522.04|516.04|0
1621604310000|2021-05-21 13:38:30|522.5|516.5|522.56|516.56|522.56|516.56|522.17|516.17|0
1621604320000|2021-05-21 13:38:40|522.59|516.59|522.38|516.38|522.59|516.59|522.38|516.38|0
1621604330000|2021-05-21 13:38:50|522.39|516.39|522.3|516.3|522.39|516.39|522.3|516.3|0
1621604340000|2021-05-21 13:39:00|522.25|516.25|522.26|516.26|522.26|516.26|522.25|516.25|0
1621604350000|2021-05-21 13:39:10|522.22|516.22|521.65|515.65|522.22|516.22|521.65|515.65|0
1621604360000|2021-05-21 13:39:20|521.59|515.59|521.48|515.48|521.59|515.59|521.48|515.48|0
1621604370000|2021-05-21 13:39:30|521.38|515.38|521.17|515.17|521.38|515.38|521.15|515.15|0
1621604380000|2021-05-21 13:39:40|521.26|515.26|521.78|515.78|521.78|515.78|521.26|515.26|0
1621604390000|2021-05-21 13:39:50|521.8|515.8|521.78|515.78|521.8|515.8|521.78|515.78|0
1621604400000|2021-05-21 13:40:00|521.74|515.74|521.6|515.6|521.74|515.74|521.56|515.56|0
1621604410000|2021-05-21 13:40:10|521.64|515.64|521.17|515.17|521.64|515.64|521.17|515.17|0
1621604420000|2021-05-21 13:40:20|521.18|515.18|521.11|515.11|521.18|515.18|521.1|515.1|0
1621604430000|2021-05-21 13:40:30|521.1|515.1|521.47|515.47|521.48|515.48|521.1|515.1|0
1621604440000|2021-05-21 13:40:40|521.65|515.65|522.26|516.26|522.26|516.26|521.65|515.65|0
1621604450000|2021-05-21 13:40:50|522.25|516.25|522.29|516.29|522.3|516.3|522.24|516.24|0
1621604460000|2021-05-21 13:41:00|522.11|516.11|523.46|517.46|523.46|517.46|522.11|516.11|0
1621604470000|2021-05-21 13:41:10|523.47|517.47|523.83|517.83|523.83|517.83|523.47|517.47|0
1621604480000|2021-05-21 13:41:20|523.45|517.45|523.57|517.57|523.57|517.57|523.45|517.45|0
1621604490000|2021-05-21 13:41:30|523.48|517.48|523.12|517.12|523.48|517.48|523.12|517.12|0
1621604500000|2021-05-21 13:41:40|523.45|517.45|523.24|517.24|523.45|517.45|523.24|517.24|0
1621604510000|2021-05-21 13:41:50|523.31|517.31|523.45|517.45|523.45|517.45|523.31|517.31|0
1621604520000|2021-05-21 13:42:00|523.46|517.46|523.57|517.57|523.57|517.57|523.46|517.46|0
1621604530000|2021-05-21 13:42:10|523.58|517.58|523.76|517.76|523.8|517.8|523.58|517.58|0
1621604540000|2021-05-21 13:42:20|523.8|517.8|523.75|517.75|523.8|517.8|523.52|517.52|0
1621604550000|2021-05-21 13:42:30|523.94|517.94|524.37|518.37|524.37|518.37|523.94|517.94|0
1621604560000|2021-05-21 13:42:40|524.4|518.4|524.72|518.72|524.77|518.77|524.4|518.4|0
1621604570000|2021-05-21 13:42:50|524.81|518.81|524.56|518.56|524.81|518.81|524.52|518.52|0
1621604580000|2021-05-21 13:43:00|524.59|518.59|525.41|519.41|525.41|519.41|524.59|518.59|0
1621604590000|2021-05-21 13:43:10|525.32|519.32|525.27|519.27|525.33|519.33|525.27|519.27|0
1621604600000|2021-05-21 13:43:20|525.36|519.36|525.19|519.19|525.36|519.36|525.16|519.16|0
1621604610000|2021-05-21 13:43:30|525.14|519.14|525.05|519.05|525.19|519.19|525.05|519.05|0
1621604620000|2021-05-21 13:43:40|525.01|519.01|524.69|518.69|525.03|519.03|524.6|518.6|0
1621604630000|2021-05-21 13:43:50|524.72|518.72|524.77|518.77|524.77|518.77|524.72|518.72|0
1621604640000|2021-05-21 13:44:00|524.79|518.79|524.6|518.6|524.79|518.79|524.6|518.6|0
1621604650000|2021-05-21 13:44:10|524.59|518.59|524.57|518.57|524.62|518.62|524.57|518.57|0
1621604660000|2021-05-21 13:44:20|524.38|518.38|524.38|518.38|524.38|518.38|524.37|518.37|0
1621604670000|2021-05-21 13:44:30|524.39|518.39|524.39|518.39|524.39|518.39|524.39|518.39|0
1621604680000|2021-05-21 13:44:40|524.35|518.35|524.38|518.38|524.38|518.38|524.35|518.35|0
1621604690000|2021-05-21 13:44:50|524.37|518.37|524.42|518.42|524.42|518.42|524.37|518.37|0
1621604700000|2021-05-21 13:45:00|524.46|518.46|524.07|518.07|524.46|518.46|524.06|518.06|0
1621604710000|2021-05-21 13:45:10|524.08|518.08|523.96|517.96|524.11|518.11|523.96|517.96|0
1621604720000|2021-05-21 13:45:20|523.99|517.99|524|518|524|518|523.96|517.96|0
1621604730000|2021-05-21 13:45:30|523.97|517.97|523.4|517.4|524.02|518.02|523.24|517.24|0
1621604740000|2021-05-21 13:45:40|523.39|517.39|523.18|517.18|523.39|517.39|523.18|517.18|0
1621604750000|2021-05-21 13:45:50|523.23|517.23|523.3|517.3|523.3|517.3|523.2|517.2|0
1621604760000|2021-05-21 13:46:00|523.32|517.32|523.33|517.33|523.33|517.33|523.31|517.31|0
1621604770000|2021-05-21 13:46:10|523.35|517.35|523.18|517.18|523.35|517.35|523.02|517.02|0
1621604780000|2021-05-21 13:46:20|523.19|517.19|523.37|517.37|523.37|517.37|523.19|517.19|0
1621604790000|2021-05-21 13:46:30|523.55|517.55|523.62|517.62|523.64|517.64|523.53|517.53|0
1621604800000|2021-05-21 13:46:40|523.61|517.61|523.6|517.6|523.61|517.61|523.6|517.6|0
1621604810000|2021-05-21 13:46:50|523.57|517.57|523.51|517.51|523.57|517.57|523.49|517.49|0
1621604820000|2021-05-21 13:47:00|523.62|517.62|523.65|517.65|523.66|517.66|523.62|517.62|0
1621604830000|2021-05-21 13:47:10|523.63|517.63|524.36|518.36|524.41|518.41|523.56|517.56|0
1621604840000|2021-05-21 13:47:20|524.27|518.27|524.32|518.32|524.33|518.33|524.27|518.27|0
1621604850000|2021-05-21 13:47:30|524.3|518.3|524.55|518.55|524.55|518.55|524.22|518.22|0
1621604860000|2021-05-21 13:47:40|524.56|518.56|523.81|517.81|524.56|518.56|523.81|517.81|0
1621604870000|2021-05-21 13:47:50|523.82|517.82|524.04|518.04|524.08|518.08|523.81|517.81|0
1621604880000|2021-05-21 13:48:00|524.07|518.07|524.09|518.09|524.09|518.09|523.93|517.93|0
1621604890000|2021-05-21 13:48:10|524.1|518.1|524.17|518.17|524.55|518.55|524.04|518.04|0
1621604900000|2021-05-21 13:48:20|524.15|518.15|523.86|517.86|524.15|518.15|523.86|517.86|0
1621604910000|2021-05-21 13:48:30|524.11|518.11|524.33|518.33|524.38|518.38|524.11|518.11|0
1621604920000|2021-05-21 13:48:40|524.34|518.34|524.35|518.35|524.44|518.44|524.34|518.34|0
1621604930000|2021-05-21 13:48:50|524.34|518.34|524.06|518.06|524.34|518.34|524.06|518.06|0
1621604940000|2021-05-21 13:49:00|524.07|518.07|524.29|518.29|524.35|518.35|524.07|518.07|0
1621604950000|2021-05-21 13:49:10|524.31|518.31|524.51|518.51|524.53|518.53|524.31|518.31|0
1621604960000|2021-05-21 13:49:20|524.5|518.5|524.38|518.38|524.51|518.51|524.31|518.31|0
1621604970000|2021-05-21 13:49:30|524.63|518.63|524.99|518.99|524.99|518.99|524.63|518.63|0
1621604980000|2021-05-21 13:49:40|525|519|524.95|518.95|525.14|519.14|524.95|518.95|0
1621604990000|2021-05-21 13:49:50|524.96|518.96|525.04|519.04|525.06|519.06|524.96|518.96|0
1621605000000|2021-05-21 13:50:00|525.03|519.03|525.19|519.19|525.19|519.19|525.01|519.01|0
1621605010000|2021-05-21 13:50:10|525.47|519.47|525.85|519.85|525.85|519.85|525.47|519.47|0
1621605020000|2021-05-21 13:50:20|525.94|519.94|525.95|519.95|526.17|520.17|525.94|519.94|0
1621605030000|2021-05-21 13:50:30|525.94|519.94|525.96|519.96|525.96|519.96|525.88|519.88|0
1621605040000|2021-05-21 13:50:40|525.95|519.95|525.74|519.74|526.01|520.01|525.74|519.74|0
1621605050000|2021-05-21 13:50:50|525.7|519.7|525.81|519.81|525.81|519.81|525.7|519.7|0
1621605060000|2021-05-21 13:51:00|525.78|519.78|525.35|519.35|525.78|519.78|525.25|519.25|0
1621605070000|2021-05-21 13:51:10|525.46|519.46|525.78|519.78|525.78|519.78|525.46|519.46|0
1621605080000|2021-05-21 13:51:20|525.75|519.75|526.03|520.03|526.09|520.09|525.75|519.75|0
1621605090000|2021-05-21 13:51:30|525.94|519.94|525.89|519.89|525.95|519.95|525.88|519.88|0
1621605100000|2021-05-21 13:51:40|525.9|519.9|525.86|519.86|525.97|519.97|525.86|519.86|0
1621605110000|2021-05-21 13:51:50|525.84|519.84|525.71|519.71|525.84|519.84|525.69|519.69|0
1621605120000|2021-05-21 13:52:00|525.69|519.69|525.27|519.27|525.7|519.7|525.26|519.26|0
1621605130000|2021-05-21 13:52:10|525.26|519.26|525.18|519.18|525.26|519.26|525.18|519.18|0
1621605140000|2021-05-21 13:52:20|525.19|519.19|524.7|518.7|525.19|519.19|524.7|518.7|0
1621605150000|2021-05-21 13:52:30|524.77|518.77|525.18|519.18|525.18|519.18|524.77|518.77|0
1621605160000|2021-05-21 13:52:40|525.09|519.09|525.33|519.33|525.37|519.37|525.07|519.07|0
1621605170000|2021-05-21 13:52:50|525.29|519.29|525.37|519.37|525.38|519.38|525.29|519.29|0
1621605180000|2021-05-21 13:53:00|525.38|519.38|525.45|519.45|525.45|519.45|525.37|519.37|0
1621605190000|2021-05-21 13:53:10|525.44|519.44|525.35|519.35|525.44|519.44|525.35|519.35|0
1621605200000|2021-05-21 13:53:20|525.34|519.34|525.22|519.22|525.34|519.34|525.22|519.22|0
1621605210000|2021-05-21 13:53:30|525.14|519.14|524.89|518.89|525.14|519.14|524.89|518.89|0
1621605220000|2021-05-21 13:53:40|524.79|518.79|524.96|518.96|524.97|518.97|524.57|518.57|0
1621605230000|2021-05-21 13:53:50|525.15|519.15|525.62|519.62|525.64|519.64|525.15|519.15|0
1621605240000|2021-05-21 13:54:00|525.7|519.7|526.14|520.14|526.14|520.14|525.7|519.7|0
1621605250000|2021-05-21 13:54:10|526.15|520.15|526.66|520.66|526.66|520.66|526.15|520.15|0
1621605260000|2021-05-21 13:54:20|526.65|520.65|526.71|520.71|526.72|520.72|526.65|520.65|0
1621605270000|2021-05-21 13:54:30|526.7|520.7|526.7|520.7|526.71|520.71|526.7|520.7|0
1621605280000|2021-05-21 13:54:40|526.69|520.69|526.74|520.74|526.74|520.74|526.69|520.69|0
1621605290000|2021-05-21 13:54:50|526.73|520.73|527.04|521.04|527.05|521.05|526.73|520.73|0
1621605300000|2021-05-21 13:55:00|527.05|521.05|527.69|521.69|527.69|521.69|527.05|521.05|0
1621605310000|2021-05-21 13:55:10|527.68|521.68|528|522|528|522|527.68|521.68|0
1621605320000|2021-05-21 13:55:20|527.87|521.87|527.6|521.6|527.87|521.87|527.6|521.6|0
1621605330000|2021-05-21 13:55:30|527.61|521.61|527.66|521.66|527.67|521.67|527.6|521.6|0
1621605340000|2021-05-21 13:55:40|527.63|521.63|527.43|521.43|527.63|521.63|527.42|521.42|0
1621605350000|2021-05-21 13:55:50|527.37|521.37|527.16|521.16|527.37|521.37|527.03|521.03|0
1621605360000|2021-05-21 13:56:00|527.12|521.12|526.91|520.91|527.12|521.12|526.89|520.89|0
1621605370000|2021-05-21 13:56:10|526.85|520.85|526.8|520.8|527.15|521.15|526.8|520.8|0
1621605380000|2021-05-21 13:56:20|526.92|520.92|527.15|521.15|527.18|521.18|526.9|520.9|0
1621605390000|2021-05-21 13:56:30|527.06|521.06|527.24|521.24|527.24|521.24|527.05|521.05|0
1621605400000|2021-05-21 13:56:40|527.3|521.3|527.54|521.54|527.54|521.54|527.3|521.3|0
1621605410000|2021-05-21 13:56:50|527.5|521.5|527.58|521.58|527.58|521.58|527.5|521.5|0
1621605420000|2021-05-21 13:57:00|527.59|521.59|527.66|521.66|527.73|521.73|527.59|521.59|0
1621605430000|2021-05-21 13:57:10|527.91|521.91|527.79|521.79|528.05|522.05|527.77|521.77|0
1621605440000|2021-05-21 13:57:20|527.78|521.78|527.77|521.77|527.78|521.78|527.76|521.76|0
1621605450000|2021-05-21 13:57:30|527.83|521.83|528.31|522.31|528.32|522.32|527.83|521.83|0
1621605460000|2021-05-21 13:57:40|528.4|522.4|528.92|522.92|528.92|522.92|528.4|522.4|0
1621605470000|2021-05-21 13:57:50|528.82|522.82|529.13|523.13|529.17|523.17|528.82|522.82|0
1621605480000|2021-05-21 13:58:00|529.2|523.2|529.6|523.6|529.6|523.6|529.2|523.2|0
1621605490000|2021-05-21 13:58:10|529.78|523.78|529.79|523.79|529.85|523.85|529.6|523.6|0
1621605500000|2021-05-21 13:58:20|529.8|523.8|530.35|524.35|530.48|524.48|529.8|523.8|0
1621605510000|2021-05-21 13:58:30|530.32|524.32|529.78|523.78|530.32|524.32|529.78|523.78|0
1621605520000|2021-05-21 13:58:40|529.87|523.87|530|524|530|524|529.87|523.87|0
1621605530000|2021-05-21 13:58:50|530.01|524.01|530.17|524.17|530.17|524.17|530.01|524.01|0
1621605540000|2021-05-21 13:59:00|530.14|524.14|530.24|524.24|530.24|524.24|530.14|524.14|0
1621605550000|2021-05-21 13:59:10|530.33|524.33|530.28|524.28|530.33|524.33|530.08|524.08|0
1621605560000|2021-05-21 13:59:20|530.26|524.26|529.7|523.7|530.26|524.26|529.67|523.67|0
1621605570000|2021-05-21 13:59:30|529.67|523.67|529.69|523.69|529.7|523.7|529.67|523.67|0
1621605580000|2021-05-21 13:59:40|529.78|523.78|529.93|523.93|529.97|523.97|529.78|523.78|0
1621605590000|2021-05-21 13:59:50|529.92|523.92|529.74|523.74|529.92|523.92|529.74|523.74|0
1621605600000|2021-05-21 14:00:00|529.75|523.75|529.78|523.78|529.8|523.8|529.74|523.74|0
1621605610000|2021-05-21 14:00:10|529.77|523.77|529.65|523.65|529.77|523.77|529.65|523.65|0
1621605620000|2021-05-21 14:00:20|529.78|523.78|530.36|524.36|530.36|524.36|529.78|523.78|0
1621605630000|2021-05-21 14:00:30|530.37|524.37|530.44|524.44|530.44|524.44|530.34|524.34|0
1621605640000|2021-05-21 14:00:40|530.45|524.45|530.72|524.72|530.72|524.72|530.36|524.36|0
1621605650000|2021-05-21 14:00:50|530.59|524.59|530.53|524.53|530.68|524.68|530.53|524.53|0
1621605660000|2021-05-21 14:01:00|530.54|524.54|530.45|524.45|530.54|524.54|530.45|524.45|0
1621605670000|2021-05-21 14:01:10|530.46|524.46|530.29|524.29|530.46|524.46|530.29|524.29|0
1621605680000|2021-05-21 14:01:20|530.15|524.15|530|524|530.15|524.15|529.99|523.99|0
1621605690000|2021-05-21 14:01:30|529.77|523.77|529.81|523.81|529.89|523.89|529.63|523.63|0
1621605700000|2021-05-21 14:01:40|529.78|523.78|529.82|523.82|529.82|523.82|529.71|523.71|0
1621605710000|2021-05-21 14:01:50|529.88|523.88|529.77|523.77|529.88|523.88|529.77|523.77|0
1621605720000|2021-05-21 14:02:00|529.66|523.66|529.73|523.73|529.73|523.73|529.5|523.5|0
1621605730000|2021-05-21 14:02:10|529.76|523.76|530.01|524.01|530.01|524.01|529.76|523.76|0
1621605740000|2021-05-21 14:02:20|530.19|524.19|530.26|524.26|530.26|524.26|530.19|524.19|0
1621605750000|2021-05-21 14:02:30|530.25|524.25|530.06|524.06|530.25|524.25|530.06|524.06|0
1621605760000|2021-05-21 14:02:40|530.02|524.02|529.93|523.93|530.02|524.02|529.91|523.91|0
1621605770000|2021-05-21 14:02:50|529.95|523.95|529.83|523.83|529.95|523.95|529.83|523.83|0
1621605780000|2021-05-21 14:03:00|529.74|523.74|529.91|523.91|529.93|523.93|529.72|523.72|0
1621605790000|2021-05-21 14:03:10|530.1|524.1|530.13|524.13|530.34|524.34|530.1|524.1|0
1621605800000|2021-05-21 14:03:20|530.11|524.11|530.11|524.11|530.11|524.11|530.1|524.1|0
1621605810000|2021-05-21 14:03:30|530.1|524.1|530.05|524.05|530.11|524.11|530.05|524.05|0
1621605820000|2021-05-21 14:03:40|530.12|524.12|530.05|524.05|530.12|524.12|530.02|524.02|0
1621605830000|2021-05-21 14:03:50|530.08|524.08|529.97|523.97|530.09|524.09|529.93|523.93|0
1621605840000|2021-05-21 14:04:00|530.06|524.06|530.14|524.14|530.14|524.14|530.06|524.06|0
1621605850000|2021-05-21 14:04:10|530.18|524.18|530.49|524.49|530.61|524.61|530.18|524.18|0
1621605860000|2021-05-21 14:04:20|530.58|524.58|530.59|524.59|530.62|524.62|530.58|524.58|0
1621605870000|2021-05-21 14:04:30|530.66|524.66|530.52|524.52|530.69|524.69|530.51|524.51|0
1621605880000|2021-05-21 14:04:40|530.45|524.45|530.55|524.55|530.55|524.55|530.45|524.45|0
1621605890000|2021-05-21 14:04:50|530.56|524.56|530.44|524.44|530.58|524.58|530.42|524.42|0
1621605900000|2021-05-21 14:05:00|530.43|524.43|530.17|524.17|530.43|524.43|530.11|524.11|0
1621605910000|2021-05-21 14:05:10|530.18|524.18|530.26|524.26|530.33|524.33|530.18|524.18|0
1621605920000|2021-05-21 14:05:20|530.24|524.24|530.16|524.16|530.26|524.26|530.16|524.16|0
1621605930000|2021-05-21 14:05:30|530.17|524.17|530.36|524.36|530.39|524.39|530.17|524.17|0
1621605940000|2021-05-21 14:05:40|530.24|524.24|529.95|523.95|530.24|524.24|529.95|523.95|0
1621605950000|2021-05-21 14:05:50|529.92|523.92|529.53|523.53|529.92|523.92|529.53|523.53|0
1621605960000|2021-05-21 14:06:00|529.65|523.65|529.6|523.6|529.69|523.69|529.6|523.6|0
1621605970000|2021-05-21 14:06:10|529.63|523.63|529.52|523.52|529.63|523.63|529.52|523.52|0
1621605980000|2021-05-21 14:06:20|529.74|523.74|529.93|523.93|529.94|523.94|529.74|523.74|0
1621605990000|2021-05-21 14:06:30|529.92|523.92|530.33|524.33|530.33|524.33|529.89|523.89|0
1621606000000|2021-05-21 14:06:40|530.41|524.41|530.53|524.53|530.53|524.53|530.39|524.39|0
1621606010000|2021-05-21 14:06:50|530.44|524.44|530.5|524.5|530.5|524.5|530.44|524.44|0
1621606020000|2021-05-21 14:07:00|530.49|524.49|530.48|524.48|530.49|524.49|530.48|524.48|0
1621606030000|2021-05-21 14:07:10|530.49|524.49|530.7|524.7|530.72|524.72|530.49|524.49|0
1621606040000|2021-05-21 14:07:20|530.72|524.72|530.72|524.72|530.72|524.72|530.59|524.59|0
1621606050000|2021-05-21 14:07:30|530.73|524.73|530.73|524.73|530.75|524.75|530.72|524.72|0
1621606060000|2021-05-21 14:07:40|530.55|524.55|530.33|524.33|530.55|524.55|530.33|524.33|0
1621606070000|2021-05-21 14:07:50|530.32|524.32|529.95|523.95|530.32|524.32|529.88|523.88|0
1621606080000|2021-05-21 14:08:00|530.02|524.02|530.01|524.01|530.04|524.04|530.01|524.01|0
1621606090000|2021-05-21 14:08:10|530.62|524.62|530.8|524.8|530.8|524.8|530.62|524.62|0
1621606100000|2021-05-21 14:08:20|530.83|524.83|530.71|524.71|530.83|524.83|530.7|524.7|0
1621606110000|2021-05-21 14:08:30|530.72|524.72|530.63|524.63|530.72|524.72|530.63|524.63|0
1621606120000|2021-05-21 14:08:40|530.59|524.59|530.27|524.27|530.59|524.59|530.26|524.26|0
1621606130000|2021-05-21 14:08:50|530.26|524.26|530.16|524.16|530.27|524.27|530.16|524.16|0
1621606140000|2021-05-21 14:09:00|530.07|524.07|529.77|523.77|530.18|524.18|529.64|523.64|0
1621606150000|2021-05-21 14:09:10|529.72|523.72|529.59|523.59|529.72|523.72|529.59|523.59|0
1621606160000|2021-05-21 14:09:20|529.53|523.53|529.48|523.48|529.53|523.53|529.25|523.25|0
1621606170000|2021-05-21 14:09:30|529.46|523.46|529.89|523.89|529.89|523.89|529.45|523.45|0
1621606180000|2021-05-21 14:09:40|529.96|523.96|530.3|524.3|530.3|524.3|529.93|523.93|0
1621606190000|2021-05-21 14:09:50|530.34|524.34|530.52|524.52|530.52|524.52|530.33|524.33|0
1621606200000|2021-05-21 14:10:00|530.55|524.55|530.05|524.05|530.55|524.55|530.05|524.05|0
1621606210000|2021-05-21 14:10:10|530.06|524.06|530.09|524.09|530.09|524.09|529.98|523.98|0
1621606220000|2021-05-21 14:10:20|530.39|524.39|530.39|524.39|530.39|524.39|530.39|524.39|0
1621606230000|2021-05-21 14:10:30|530.42|524.42|530.78|524.78|530.8|524.8|530.42|524.42|0
1621606240000|2021-05-21 14:10:40|530.77|524.77|530.65|524.65|530.77|524.77|530.65|524.65|0
1621606250000|2021-05-21 14:10:50|530.67|524.67|530.47|524.47|530.67|524.67|530.42|524.42|0
1621606260000|2021-05-21 14:11:00|530.46|524.46|530.47|524.47|530.47|524.47|530.45|524.45|0
1621606270000|2021-05-21 14:11:10|530.5|524.5|530.37|524.37|530.5|524.5|530.37|524.37|0
1621606280000|2021-05-21 14:11:20|530.46|524.46|530.66|524.66|530.66|524.66|530.46|524.46|0
1621606290000|2021-05-21 14:11:30|530.76|524.76|530.77|524.77|530.9|524.9|530.76|524.76|0
1621606300000|2021-05-21 14:11:40|530.65|524.65|530.68|524.68|530.69|524.69|530.65|524.65|0
1621606310000|2021-05-21 14:11:50|530.67|524.67|530.67|524.67|530.7|524.7|530.67|524.67|0
1621606320000|2021-05-21 14:12:00|530.57|524.57|530.51|524.51|530.57|524.57|530.51|524.51|0
1621606330000|2021-05-21 14:12:10|530.5|524.5|530.47|524.47|530.5|524.5|530.45|524.45|0
1621606340000|2021-05-21 14:12:20|530.68|524.68|530.74|524.74|530.74|524.74|530.68|524.68|0
1621606350000|2021-05-21 14:12:30|530.75|524.75|530.73|524.73|530.75|524.75|530.64|524.64|0
1621606360000|2021-05-21 14:12:40|530.82|524.82|530.84|524.84|530.85|524.85|530.82|524.82|0
1621606370000|2021-05-21 14:12:50|530.75|524.75|530.85|524.85|530.91|524.91|530.72|524.72|0
1621606380000|2021-05-21 14:13:00|530.84|524.84|530.82|524.82|530.86|524.86|530.82|524.82|0
1621606390000|2021-05-21 14:13:10|530.72|524.72|530.67|524.67|530.72|524.72|530.55|524.55|0
1621606400000|2021-05-21 14:13:20|530.68|524.68|530.63|524.63|530.68|524.68|530.63|524.63|0
1621606410000|2021-05-21 14:13:30|530.64|524.64|530.84|524.84|530.84|524.84|530.64|524.64|0
1621606420000|2021-05-21 14:13:40|530.83|524.83|530.86|524.86|530.86|524.86|530.83|524.83|0
1621606430000|2021-05-21 14:13:50|530.87|524.87|530.92|524.92|530.92|524.92|530.87|524.87|0
1621606440000|2021-05-21 14:14:00|530.82|524.82|530.78|524.78|530.82|524.82|530.75|524.75|0
1621606450000|2021-05-21 14:14:10|530.77|524.77|530.43|524.43|530.77|524.77|530.42|524.42|0
1621606460000|2021-05-21 14:14:20|530.4|524.4|530.43|524.43|530.43|524.43|530.31|524.31|0
1621606470000|2021-05-21 14:14:30|530.52|524.52|530.89|524.89|530.89|524.89|530.5|524.5|0
1621606480000|2021-05-21 14:14:40|530.9|524.9|530.67|524.67|530.9|524.9|530.67|524.67|0
1621606490000|2021-05-21 14:14:50|530.66|524.66|530.66|524.66|530.66|524.66|530.65|524.65|0
1621606500000|2021-05-21 14:15:00|530.64|524.64|530.32|524.32|530.64|524.64|530.3|524.3|0
1621606510000|2021-05-21 14:15:10|530.34|524.34|530.09|524.09|530.34|524.34|530.09|524.09|0
1621606520000|2021-05-21 14:15:20|529.56|523.56|528.56|522.56|529.56|523.56|528.56|522.56|0
1621606530000|2021-05-21 14:15:30|528.59|522.59|528.5|522.5|528.59|522.59|528.49|522.49|0
1621606540000|2021-05-21 14:15:40|528.51|522.51|528.62|522.62|528.69|522.69|528.51|522.51|0
1621606550000|2021-05-21 14:15:50|528.58|522.58|528.64|522.64|528.64|522.64|528.55|522.55|0
1621606560000|2021-05-21 14:16:00|528.81|522.81|528.52|522.52|528.81|522.81|528.52|522.52|0
1621606570000|2021-05-21 14:16:10|528.51|522.51|528.42|522.42|528.51|522.51|528.42|522.42|0
1621606580000|2021-05-21 14:16:20|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1621606590000|2021-05-21 14:16:30|528.4|522.4|528.59|522.59|528.6|522.6|528.39|522.39|0
1621606600000|2021-05-21 14:16:40|528.6|522.6|528.73|522.73|528.73|522.73|528.6|522.6|0
1621606610000|2021-05-21 14:16:50|528.72|522.72|528.73|522.73|528.79|522.79|528.72|522.72|0
1621606620000|2021-05-21 14:17:00|528.76|522.76|528.73|522.73|528.76|522.76|528.72|522.72|0
1621606630000|2021-05-21 14:17:10|528.68|522.68|528.16|522.16|528.68|522.68|528.16|522.16|0
1621606640000|2021-05-21 14:17:20|528.25|522.25|528.11|522.11|528.25|522.25|528.09|522.09|0
1621606650000|2021-05-21 14:17:30|528.08|522.08|528.07|522.07|528.16|522.16|528.06|522.06|0
1621606660000|2021-05-21 14:17:40|527.8|521.8|527.91|521.91|527.91|521.91|527.7|521.7|0
1621606670000|2021-05-21 14:17:50|527.95|521.95|528.04|522.04|528.08|522.08|527.95|521.95|0
1621606680000|2021-05-21 14:18:00|528.06|522.06|527.64|521.64|528.06|522.06|527.64|521.64|0
1621606690000|2021-05-21 14:18:10|527.6|521.6|527.38|521.38|527.6|521.6|527.38|521.38|0
1621606700000|2021-05-21 14:18:20|527.37|521.37|527.19|521.19|527.37|521.37|527.19|521.19|0
1621606710000|2021-05-21 14:18:30|527.18|521.18|527.07|521.07|527.18|521.18|527.05|521.05|0
1621606720000|2021-05-21 14:18:40|527.05|521.05|527.2|521.2|527.43|521.43|527.05|521.05|0
1621606730000|2021-05-21 14:18:50|527.21|521.21|527.3|521.3|527.41|521.41|527.21|521.21|0
1621606740000|2021-05-21 14:19:00|527.29|521.29|527.5|521.5|527.5|521.5|527.28|521.28|0
1621606750000|2021-05-21 14:19:10|527.49|521.49|527.49|521.49|527.49|521.49|527.49|521.49|0
1621606760000|2021-05-21 14:19:20|527.55|521.55|527.59|521.59|527.64|521.64|527.55|521.55|0
1621606770000|2021-05-21 14:19:30|527.6|521.6|527.52|521.52|527.6|521.6|527.51|521.51|0
1621606780000|2021-05-21 14:19:40|527.42|521.42|527.4|521.4|527.43|521.43|527.39|521.39|0
1621606790000|2021-05-21 14:19:50|527.5|521.5|527.48|521.48|527.5|521.5|527.48|521.48|0
1621606800000|2021-05-21 14:20:00|527.5|521.5|527.49|521.49|527.5|521.5|527.46|521.46|0
1621606810000|2021-05-21 14:20:10|527.5|521.5|527.61|521.61|527.71|521.71|527.5|521.5|0
1621606820000|2021-05-21 14:20:20|527.52|521.52|527.64|521.64|527.64|521.64|527.5|521.5|0
1621606830000|2021-05-21 14:20:30|527.65|521.65|527.92|521.92|527.92|521.92|527.65|521.65|0
1621606840000|2021-05-21 14:20:40|527.91|521.91|527.74|521.74|528.04|522.04|527.74|521.74|0
1621606850000|2021-05-21 14:20:50|527.73|521.73|527.72|521.72|527.74|521.74|527.72|521.72|0
1621606860000|2021-05-21 14:21:00|527.71|521.71|527.62|521.62|527.71|521.71|527.62|521.62|0
1621606870000|2021-05-21 14:21:10|527.63|521.63|527.67|521.67|527.68|521.68|527.63|521.63|0
1621606880000|2021-05-21 14:21:20|527.85|521.85|527.76|521.76|527.85|521.85|527.73|521.73|0
1621606890000|2021-05-21 14:21:30|527.79|521.79|527.88|521.88|528.05|522.05|527.76|521.76|0
1621606900000|2021-05-21 14:21:40|527.82|521.82|527.67|521.67|527.83|521.83|527.67|521.67|0
1621606910000|2021-05-21 14:21:50|527.68|521.68|528.15|522.15|528.16|522.16|527.68|521.68|0
1621606920000|2021-05-21 14:22:00|528.06|522.06|528.06|522.06|528.06|522.06|528.03|522.03|0
1621606930000|2021-05-21 14:22:10|528.03|522.03|527.89|521.89|528.03|522.03|527.88|521.88|0
1621606940000|2021-05-21 14:22:20|527.92|521.92|528|522|528|522|527.92|521.92|0
1621606950000|2021-05-21 14:22:30|527.99|521.99|528|522|528|522|527.99|521.99|0
1621606960000|2021-05-21 14:22:40|528.07|522.07|528.32|522.32|528.32|522.32|528.07|522.07|0
1621606970000|2021-05-21 14:22:50|528.31|522.31|528.35|522.35|528.42|522.42|528.31|522.31|0
1621606980000|2021-05-21 14:23:00|528.36|522.36|528.32|522.32|528.36|522.36|528.19|522.19|0
1621606990000|2021-05-21 14:23:10|528.31|522.31|528.51|522.51|528.51|522.51|528.31|522.31|0
1621607000000|2021-05-21 14:23:20|528.54|522.54|528.55|522.55|528.55|522.55|528.51|522.51|0
1621607010000|2021-05-21 14:23:30|528.49|522.49|528.52|522.52|528.54|522.54|528.48|522.48|0
1621607020000|2021-05-21 14:23:40|528.53|522.53|528.48|522.48|528.53|522.53|528.48|522.48|0
1621607030000|2021-05-21 14:23:50|528.49|522.49|528.49|522.49|528.5|522.5|528.48|522.48|0
1621607040000|2021-05-21 14:24:00|528.5|522.5|528.53|522.53|528.6|522.6|528.49|522.49|0
1621607050000|2021-05-21 14:24:10|528.47|522.47|528.47|522.47|528.47|522.47|528.46|522.46|0
1621607060000|2021-05-21 14:24:20|528.46|522.46|528.22|522.22|528.46|522.46|528.22|522.22|0
1621607070000|2021-05-21 14:24:30|528.4|522.4|528.69|522.69|528.69|522.69|528.4|522.4|0
1621607080000|2021-05-21 14:24:40|528.7|522.7|528.7|522.7|528.71|522.71|528.69|522.69|0
1621607090000|2021-05-21 14:24:50|528.71|522.71|528.61|522.61|528.71|522.71|528.6|522.6|0
1621607100000|2021-05-21 14:25:00|528.62|522.62|528.38|522.38|528.63|522.63|528.36|522.36|0
1621607110000|2021-05-21 14:25:10|528.36|522.36|528.48|522.48|528.49|522.49|528.36|522.36|0
1621607120000|2021-05-21 14:25:20|528.47|522.47|528.45|522.45|528.47|522.47|528.43|522.43|0
1621607130000|2021-05-21 14:25:30|528.44|522.44|528.51|522.51|528.51|522.51|528.35|522.35|0
1621607140000|2021-05-21 14:25:40|528.52|522.52|528.68|522.68|528.68|522.68|528.51|522.51|0
1621607150000|2021-05-21 14:25:50|528.71|522.71|528.91|522.91|528.92|522.92|528.71|522.71|0
1621607160000|2021-05-21 14:26:00|528.82|522.82|528.82|522.82|528.85|522.85|528.82|522.82|0
1621607170000|2021-05-21 14:26:10|528.83|522.83|528.83|522.83|528.83|522.83|528.83|522.83|0
1621607180000|2021-05-21 14:26:20|528.64|522.64|528.55|522.55|528.66|522.66|528.55|522.55|0
1621607190000|2021-05-21 14:26:30|528.48|522.48|528.61|522.61|528.64|522.64|528.48|522.48|0
1621607200000|2021-05-21 14:26:40|528.6|522.6|528.28|522.28|528.6|522.6|528.28|522.28|0
1621607210000|2021-05-21 14:26:50|528.15|522.15|527.78|521.78|528.15|522.15|527.78|521.78|0
1621607220000|2021-05-21 14:27:00|527.75|521.75|527.86|521.86|527.86|521.86|527.74|521.74|0
1621607230000|2021-05-21 14:27:10|527.85|521.85|527.88|521.88|527.88|521.88|527.85|521.85|0
1621607240000|2021-05-21 14:27:20|527.92|521.92|527.96|521.96|527.96|521.96|527.92|521.92|0
1621607250000|2021-05-21 14:27:30|527.99|521.99|527.99|521.99|528.03|522.03|527.97|521.97|0
1621607260000|2021-05-21 14:27:40|528|522|528.11|522.11|528.11|522.11|528|522|0
1621607270000|2021-05-21 14:27:50|528.01|522.01|527.88|521.88|528.01|522.01|527.88|521.88|0
1621607280000|2021-05-21 14:28:00|527.86|521.86|527.86|521.86|527.9|521.9|527.86|521.86|0
1621607290000|2021-05-21 14:28:10|527.88|521.88|527.88|521.88|527.88|521.88|527.87|521.87|0
1621607300000|2021-05-21 14:28:20|527.92|521.92|528.02|522.02|528.05|522.05|527.92|521.92|0
1621607310000|2021-05-21 14:28:30|527.85|521.85|527.47|521.47|527.85|521.85|527.44|521.44|0
1621607320000|2021-05-21 14:28:40|527.46|521.46|527.63|521.63|527.63|521.63|527.46|521.46|0
1621607330000|2021-05-21 14:28:50|527.61|521.61|527.7|521.7|527.7|521.7|527.61|521.61|0
1621607340000|2021-05-21 14:29:00|527.69|521.69|527.68|521.68|527.69|521.69|527.68|521.68|0
1621607350000|2021-05-21 14:29:10|527.71|521.71|527.73|521.73|527.75|521.75|527.71|521.71|0
1621607360000|2021-05-21 14:29:20|527.86|521.86|527.94|521.94|527.94|521.94|527.86|521.86|0
1621607370000|2021-05-21 14:29:30|528.07|522.07|528.3|522.3|528.31|522.31|528.05|522.05|0
1621607380000|2021-05-21 14:29:40|528.33|522.33|528.33|522.33|528.33|522.33|528.33|522.33|0
1621607390000|2021-05-21 14:29:50|528.38|522.38|528.28|522.28|528.38|522.38|528.28|522.28|0
1621607400000|2021-05-21 14:30:00|528.26|522.26|528.25|522.25|528.28|522.28|528.21|522.21|0
1621607410000|2021-05-21 14:30:10|528.24|522.24|528.29|522.29|528.29|522.29|528.24|522.24|0
1621607420000|2021-05-21 14:30:20|528.48|522.48|528.22|522.22|528.48|522.48|528.22|522.22|0
1621607430000|2021-05-21 14:30:30|528.23|522.23|528.21|522.21|528.23|522.23|528.21|522.21|0
1621607440000|2021-05-21 14:30:40|528.25|522.25|528.25|522.25|528.25|522.25|528.25|522.25|0
1621607450000|2021-05-21 14:30:50|528.28|522.28|528.4|522.4|528.4|522.4|528.28|522.28|0
1621607460000|2021-05-21 14:31:00|528.38|522.38|527.9|521.9|528.38|522.38|527.87|521.87|0
1621607470000|2021-05-21 14:31:10|527.89|521.89|527.98|521.98|528|522|527.89|521.89|0
1621607480000|2021-05-21 14:31:20|528|522|528|522|528|522|528|522|0
1621607490000|2021-05-21 14:31:30|528.16|522.16|528.14|522.14|528.16|522.16|528.14|522.14|0
1621607500000|2021-05-21 14:31:40|528.15|522.15|528.38|522.38|528.38|522.38|528.15|522.15|0
1621607510000|2021-05-21 14:31:50|528.31|522.31|528.35|522.35|528.35|522.35|528.31|522.31|0
1621607520000|2021-05-21 14:32:00|528.36|522.36|528.3|522.3|528.36|522.36|528.3|522.3|0
1621607530000|2021-05-21 14:32:10|528.34|522.34|528.02|522.02|528.35|522.35|528.02|522.02|0
1621607540000|2021-05-21 14:32:20|528.03|522.03|528.02|522.02|528.03|522.03|528.02|522.02|0
1621607550000|2021-05-21 14:32:30|528.01|522.01|528.05|522.05|528.05|522.05|528.01|522.01|0
1621607560000|2021-05-21 14:32:40|528.3|522.3|528.31|522.31|528.31|522.31|528.3|522.3|0
1621607570000|2021-05-21 14:32:50|528.33|522.33|528.68|522.68|528.68|522.68|528.33|522.33|0
1621607580000|2021-05-21 14:33:00|528.74|522.74|528.73|522.73|528.74|522.74|528.73|522.73|0
1621607590000|2021-05-21 14:33:10|528.74|522.74|528.74|522.74|528.74|522.74|528.74|522.74|0
1621607600000|2021-05-21 14:33:20|528.73|522.73|528.63|522.63|528.73|522.73|528.63|522.63|0
1621607610000|2021-05-21 14:33:30|528.59|522.59|528.31|522.31|528.59|522.59|528.31|522.31|0
1621607620000|2021-05-21 14:33:40|528.3|522.3|528.35|522.35|528.35|522.35|528.3|522.3|0
1621607630000|2021-05-21 14:33:50|528.41|522.41|528.35|522.35|528.41|522.41|528.32|522.32|0
1621607640000|2021-05-21 14:34:00|528.34|522.34|528.32|522.32|528.34|522.34|528.18|522.18|0
1621607650000|2021-05-21 14:34:10|528.33|522.33|528.33|522.33|528.34|522.34|528.33|522.33|0
1621607660000|2021-05-21 14:34:20|528.42|522.42|528.66|522.66|528.66|522.66|528.42|522.42|0
1621607670000|2021-05-21 14:34:30|528.68|522.68|528.8|522.8|528.8|522.8|528.68|522.68|0
1621607680000|2021-05-21 14:34:40|528.81|522.81|528.68|522.68|528.88|522.88|528.68|522.68|0
1621607690000|2021-05-21 14:34:50|528.69|522.69|529.04|523.04|529.04|523.04|528.69|522.69|0
1621607700000|2021-05-21 14:35:00|529.09|523.09|529.23|523.23|529.23|523.23|529.09|523.09|0
1621607710000|2021-05-21 14:35:10|529.24|523.24|529.2|523.2|529.24|523.24|529.2|523.2|0
1621607720000|2021-05-21 14:35:20|529.13|523.13|529.16|523.16|529.16|523.16|529.13|523.13|0
1621607730000|2021-05-21 14:35:30|529.17|523.17|529.33|523.33|529.36|523.36|529.17|523.17|0
1621607740000|2021-05-21 14:35:40|529.32|523.32|529.13|523.13|529.32|523.32|529.13|523.13|0
1621607750000|2021-05-21 14:35:50|529.11|523.11|528.71|522.71|529.11|523.11|528.71|522.71|0
1621607760000|2021-05-21 14:36:00|528.62|522.62|528.46|522.46|528.62|522.62|528.46|522.46|0
1621607770000|2021-05-21 14:36:10|528.5|522.5|528.59|522.59|528.59|522.59|528.5|522.5|0
1621607780000|2021-05-21 14:36:20|528.58|522.58|528.55|522.55|528.58|522.58|528.55|522.55|0
1621607790000|2021-05-21 14:36:30|528.54|522.54|528.02|522.02|528.54|522.54|528.02|522.02|0
1621607800000|2021-05-21 14:36:40|528.01|522.01|527.88|521.88|528.01|522.01|527.88|521.88|0
1621607810000|2021-05-21 14:36:50|527.89|521.89|527.59|521.59|527.89|521.89|527.58|521.58|0
1621607820000|2021-05-21 14:37:00|527.57|521.57|527.32|521.32|527.57|521.57|527.3|521.3|0
1621607830000|2021-05-21 14:37:10|527.26|521.26|527.24|521.24|527.26|521.26|527.21|521.21|0
1621607840000|2021-05-21 14:37:20|527.23|521.23|527.23|521.23|527.23|521.23|527.2|521.2|0
1621607850000|2021-05-21 14:37:30|527.21|521.21|527.2|521.2|527.21|521.21|527.18|521.18|0
1621607860000|2021-05-21 14:37:40|527.19|521.19|527.19|521.19|527.19|521.19|527.19|521.19|0
1621607870000|2021-05-21 14:37:50|527.09|521.09|527.1|521.1|527.1|521.1|527.09|521.09|0
1621607880000|2021-05-21 14:38:00|527.09|521.09|527.09|521.09|527.09|521.09|526.99|520.99|0
1621607890000|2021-05-21 14:38:10|527.18|521.18|527.18|521.18|527.21|521.21|527.17|521.17|0
1621607900000|2021-05-21 14:38:20|527.16|521.16|527.19|521.19|527.2|521.2|527.16|521.16|0
1621607910000|2021-05-21 14:38:30|527.2|521.2|527.14|521.14|527.24|521.24|527.14|521.14|0
1621607920000|2021-05-21 14:38:40|527.15|521.15|527.13|521.13|527.15|521.15|527.1|521.1|0
1621607940000|2021-05-21 14:39:00|527.14|521.14|526.86|520.86|527.14|521.14|526.86|520.86|0
1621607950000|2021-05-21 14:39:10|526.87|520.87|526.89|520.89|526.9|520.9|526.87|520.87|0
1621607960000|2021-05-21 14:39:20|526.88|520.88|526.78|520.78|526.89|520.89|526.78|520.78|0
1621607970000|2021-05-21 14:39:30|526.79|520.79|526.87|520.87|526.89|520.89|526.79|520.79|0
1621607980000|2021-05-21 14:39:40|526.86|520.86|526.84|520.84|526.87|520.87|526.83|520.83|0
1621607990000|2021-05-21 14:39:50|526.85|520.85|526.89|520.89|526.92|520.92|526.83|520.83|0
1621608000000|2021-05-21 14:40:00|526.88|520.88|526.14|520.14|526.88|520.88|526.14|520.14|0
1621608010000|2021-05-21 14:40:10|526.13|520.13|526.11|520.11|526.16|520.16|526.11|520.11|0
1621608020000|2021-05-21 14:40:20|525.93|519.93|525.93|519.93|525.95|519.95|525.9|519.9|0
1621608030000|2021-05-21 14:40:30|525.92|519.92|525.84|519.84|525.94|519.94|525.84|519.84|0
1621608040000|2021-05-21 14:40:40|525.8|519.8|525.82|519.82|525.88|519.88|525.8|519.8|0
1621608050000|2021-05-21 14:40:50|525.83|519.83|525.69|519.69|525.83|519.83|525.63|519.63|0
1621608060000|2021-05-21 14:41:00|525.6|519.6|525.21|519.21|525.6|519.6|525.21|519.21|0
1621608070000|2021-05-21 14:41:10|525.19|519.19|525.08|519.08|525.19|519.19|525.07|519.07|0
1621608080000|2021-05-21 14:41:20|525.17|519.17|525.13|519.13|525.17|519.17|525.13|519.13|0
1621608090000|2021-05-21 14:41:30|525.12|519.12|525.02|519.02|525.12|519.12|525.02|519.02|0
1621608100000|2021-05-21 14:41:40|525.03|519.03|525.13|519.13|525.13|519.13|524.94|518.94|0
1621608110000|2021-05-21 14:41:50|525.02|519.02|524.94|518.94|525.02|519.02|524.94|518.94|0
1621608120000|2021-05-21 14:42:00|524.95|518.95|524.93|518.93|524.95|518.95|524.93|518.93|0
1621608130000|2021-05-21 14:42:10|524.87|518.87|524.77|518.77|524.87|518.87|524.77|518.77|0
1621608140000|2021-05-21 14:42:20|524.73|518.73|524.73|518.73|524.76|518.76|524.73|518.73|0
1621608150000|2021-05-21 14:42:30|524.64|518.64|524.6|518.6|524.64|518.64|524.51|518.51|0
1621608160000|2021-05-21 14:42:40|524.64|518.64|524.64|518.64|524.64|518.64|524.64|518.64|0
1621608170000|2021-05-21 14:42:50|524.58|518.58|524.54|518.54|524.58|518.58|524.53|518.53|0
1621608180000|2021-05-21 14:43:00|524.55|518.55|524.92|518.92|524.92|518.92|524.53|518.53|0
1621608190000|2021-05-21 14:43:10|524.95|518.95|524.96|518.96|524.96|518.96|524.95|518.95|0
1621608200000|2021-05-21 14:43:20|524.97|518.97|525.09|519.09|525.09|519.09|524.97|518.97|0
1621608210000|2021-05-21 14:43:30|525.08|519.08|524.87|518.87|525.09|519.09|524.87|518.87|0
1621608220000|2021-05-21 14:43:40|524.92|518.92|524.92|518.92|524.92|518.92|524.92|518.92|0
1621608230000|2021-05-21 14:43:50|524.93|518.93|524.99|518.99|525.02|519.02|524.93|518.93|0
1621608240000|2021-05-21 14:44:00|524.86|518.86|524.88|518.88|524.88|518.88|524.86|518.86|0
1621608250000|2021-05-21 14:44:10|524.9|518.9|524.88|518.88|524.9|518.9|524.88|518.88|0
1621608260000|2021-05-21 14:44:20|524.83|518.83|524.78|518.78|524.83|518.83|524.74|518.74|0
1621608270000|2021-05-21 14:44:30|524.76|518.76|524.81|518.81|524.86|518.86|524.74|518.74|0
1621608280000|2021-05-21 14:44:40|524.82|518.82|524.82|518.82|524.82|518.82|524.81|518.81|0
1621608290000|2021-05-21 14:44:50|524.81|518.81|524.82|518.82|524.82|518.82|524.81|518.81|0
1621608300000|2021-05-21 14:45:00|524.8|518.8|524.77|518.77|524.8|518.8|524.77|518.77|0
1621608310000|2021-05-21 14:45:10|524.68|518.68|524.75|518.75|524.75|518.75|524.67|518.67|0
1621608320000|2021-05-21 14:45:20|524.69|518.69|524.62|518.62|524.69|518.69|524.61|518.61|0
1621608330000|2021-05-21 14:45:30|524.63|518.63|524.33|518.33|524.64|518.64|524.33|518.33|0
1621608340000|2021-05-21 14:45:40|524.23|518.23|523.76|517.76|524.23|518.23|523.76|517.76|0
1621608350000|2021-05-21 14:45:50|523.67|517.67|523.7|517.7|523.7|517.7|523.67|517.67|0
1621608360000|2021-05-21 14:46:00|523.77|517.77|523.83|517.83|523.88|517.88|523.77|517.77|0
1621608370000|2021-05-21 14:46:10|523.85|517.85|523.98|517.98|523.98|517.98|523.79|517.79|0
1621608380000|2021-05-21 14:46:20|524.02|518.02|523.94|517.94|524.02|518.02|523.94|517.94|0
1621608390000|2021-05-21 14:46:30|523.95|517.95|523.94|517.94|523.95|517.95|523.94|517.94|0
1621608400000|2021-05-21 14:46:40|523.95|517.95|524.09|518.09|524.1|518.1|523.94|517.94|0
1621608410000|2021-05-21 14:46:50|524|518|524.02|518.02|524.02|518.02|524|518|0
1621608420000|2021-05-21 14:47:00|524.03|518.03|523.93|517.93|524.03|518.03|523.93|517.93|0
1621608430000|2021-05-21 14:47:10|523.9|517.9|523.8|517.8|523.91|517.91|523.78|517.78|0
1621608440000|2021-05-21 14:47:20|523.78|517.78|523.78|517.78|523.79|517.79|523.78|517.78|0
1621608450000|2021-05-21 14:47:30|523.79|517.79|523.74|517.74|523.79|517.79|523.74|517.74|0
1621608460000|2021-05-21 14:47:40|523.75|517.75|523.72|517.72|523.89|517.89|523.72|517.72|0
1621608470000|2021-05-21 14:47:50|523.73|517.73|523.79|517.79|523.8|517.8|523.73|517.73|0
1621608480000|2021-05-21 14:48:00|523.8|517.8|523.74|517.74|523.8|517.8|523.74|517.74|0
1621608490000|2021-05-21 14:48:10|523.75|517.75|523.73|517.73|523.78|517.78|523.73|517.73|0
1621608500000|2021-05-21 14:48:20|523.74|517.74|523.77|517.77|523.77|517.77|523.64|517.64|0
1621608510000|2021-05-21 14:48:30|523.68|517.68|523.51|517.51|523.68|517.68|523.51|517.51|0
1621608520000|2021-05-21 14:48:40|523.5|517.5|523.64|517.64|523.64|517.64|523.45|517.45|0
1621608530000|2021-05-21 14:48:50|523.66|517.66|523.63|517.63|523.66|517.66|523.63|517.63|0
1621608540000|2021-05-21 14:49:00|523.65|517.65|523.68|517.68|523.69|517.69|523.65|517.65|0
1621608550000|2021-05-21 14:49:10|523.67|517.67|523.7|517.7|523.7|517.7|523.67|517.67|0
1621608560000|2021-05-21 14:49:20|523.79|517.79|523.76|517.76|523.81|517.81|523.76|517.76|0
1621608570000|2021-05-21 14:49:30|523.77|517.77|523.76|517.76|523.77|517.77|523.76|517.76|0
1621608580000|2021-05-21 14:49:40|523.79|517.79|523.78|517.78|523.81|517.81|523.78|517.78|0
1621608590000|2021-05-21 14:49:50|523.87|517.87|523.89|517.89|523.89|517.89|523.87|517.87|0
1621608600000|2021-05-21 14:50:00|523.9|517.9|524.01|518.01|524.02|518.02|523.9|517.9|0
1621608610000|2021-05-21 14:50:10|523.95|517.95|524|518|524|518|523.9|517.9|0
1621608620000|2021-05-21 14:50:20|523.98|517.98|523.88|517.88|523.98|517.98|523.87|517.87|0
1621608630000|2021-05-21 14:50:30|523.9|517.9|523.93|517.93|523.94|517.94|523.9|517.9|0
1621608640000|2021-05-21 14:50:40|523.94|517.94|524.07|518.07|524.07|518.07|523.94|517.94|0
1621608650000|2021-05-21 14:50:50|524.05|518.05|524.06|518.06|524.14|518.14|524.03|518.03|0
1621608660000|2021-05-21 14:51:00|524.1|518.1|524.14|518.14|524.14|518.14|524.1|518.1|0
1621608670000|2021-05-21 14:51:10|524.13|518.13|524.23|518.23|524.24|518.24|524.13|518.13|0
1621608680000|2021-05-21 14:51:20|524.24|518.24|524.38|518.38|524.38|518.38|524.24|518.24|0
1621608690000|2021-05-21 14:51:30|524.19|518.19|524.27|518.27|524.27|518.27|524.19|518.19|0
1621608700000|2021-05-21 14:51:40|524.26|518.26|524.22|518.22|524.27|518.27|524.22|518.22|0
1621608710000|2021-05-21 14:51:50|524.21|518.21|524.08|518.08|524.23|518.23|524.08|518.08|0
1621608720000|2021-05-21 14:52:00|524.07|518.07|524.04|518.04|524.08|518.08|524.03|518.03|0
1621608730000|2021-05-21 14:52:10|524|518|524.02|518.02|524.02|518.02|523.95|517.95|0
1621608740000|2021-05-21 14:52:20|524.01|518.01|524.33|518.33|524.34|518.34|524.01|518.01|0
1621608750000|2021-05-21 14:52:30|524.36|518.36|524.44|518.44|524.46|518.46|524.36|518.36|0
1621608760000|2021-05-21 14:52:40|524.46|518.46|524.5|518.5|524.5|518.5|524.46|518.46|0
1621608770000|2021-05-21 14:52:50|524.48|518.48|524.48|518.48|524.48|518.48|524.47|518.47|0
1621608780000|2021-05-21 14:53:00|524.42|518.42|524.37|518.37|524.42|518.42|524.37|518.37|0
1621608790000|2021-05-21 14:53:10|524.36|518.36|524.36|518.36|524.36|518.36|524.35|518.35|0
1621608800000|2021-05-21 14:53:20|524.35|518.35|524.33|518.33|524.36|518.36|524.33|518.33|0
1621608810000|2021-05-21 14:53:30|524.32|518.32|524.27|518.27|524.32|518.32|524.27|518.27|0
1621608820000|2021-05-21 14:53:40|524.29|518.29|524.3|518.3|524.3|518.3|524.23|518.23|0
1621608830000|2021-05-21 14:53:50|524.31|518.31|524.19|518.19|524.31|518.31|524.18|518.18|0
1621608840000|2021-05-21 14:54:00|524.18|518.18|524.14|518.14|524.18|518.18|524.14|518.14|0
1621608850000|2021-05-21 14:54:10|524.13|518.13|524.13|518.13|524.13|518.13|524.13|518.13|0
1621608860000|2021-05-21 14:54:20|524.04|518.04|524.01|518.01|524.04|518.04|523.99|517.99|0
1621608870000|2021-05-21 14:54:30|524.02|518.02|524.01|518.01|524.04|518.04|523.97|517.97|0
1621608880000|2021-05-21 14:54:40|524|518|523.94|517.94|524|518|523.94|517.94|0
1621608890000|2021-05-21 14:54:50|523.92|517.92|523.75|517.75|523.92|517.92|523.74|517.74|0
1621608900000|2021-05-21 14:55:00|523.76|517.76|523.78|517.78|523.78|517.78|523.76|517.76|0
1621608910000|2021-05-21 14:55:10|523.81|517.81|523.75|517.75|523.84|517.84|523.75|517.75|0
1621608920000|2021-05-21 14:55:20|523.76|517.76|523.77|517.77|523.77|517.77|523.76|517.76|0
1621608930000|2021-05-21 14:55:30|523.76|517.76|523.76|517.76|523.77|517.77|523.75|517.75|0
1621608940000|2021-05-21 14:55:40|523.77|517.77|523.75|517.75|523.77|517.77|523.74|517.74|0
1621608950000|2021-05-21 14:55:50|523.84|517.84|523.9|517.9|523.94|517.94|523.84|517.84|0
1621608960000|2021-05-21 14:56:00|523.91|517.91|524.07|518.07|524.07|518.07|523.91|517.91|0
1621608970000|2021-05-21 14:56:10|524.09|518.09|524.12|518.12|524.13|518.13|524.09|518.09|0
1621608980000|2021-05-21 14:56:20|524.13|518.13|524.13|518.13|524.13|518.13|524.11|518.11|0
1621608990000|2021-05-21 14:56:30|524.16|518.16|523.98|517.98|524.18|518.18|523.98|517.98|0
1621609000000|2021-05-21 14:56:40|523.95|517.95|523.91|517.91|523.96|517.96|523.91|517.91|0
1621609010000|2021-05-21 14:56:50|523.92|517.92|523.92|517.92|523.92|517.92|523.92|517.92|0
1621609020000|2021-05-21 14:57:00|523.91|517.91|523.89|517.89|523.95|517.95|523.89|517.89|0
1621609030000|2021-05-21 14:57:10|523.9|517.9|523.89|517.89|523.9|517.9|523.89|517.89|0
1621609040000|2021-05-21 14:57:20|523.87|517.87|523.86|517.86|523.87|517.87|523.84|517.84|0
1621609050000|2021-05-21 14:57:30|523.87|517.87|523.87|517.87|523.99|517.99|523.87|517.87|0
1621609060000|2021-05-21 14:57:40|523.89|517.89|523.98|517.98|523.98|517.98|523.89|517.89|0
1621609070000|2021-05-21 14:57:50|523.99|517.99|524.12|518.12|524.12|518.12|523.98|517.98|0
1621609080000|2021-05-21 14:58:00|524.14|518.14|524.14|518.14|524.15|518.15|524.14|518.14|0
1621609090000|2021-05-21 14:58:10|524.18|518.18|524.2|518.2|524.2|518.2|524.18|518.18|0
1621609100000|2021-05-21 14:58:20|524.11|518.11|524.09|518.09|524.11|518.11|524.09|518.09|0
1621609120000|2021-05-21 14:58:40|524.04|518.04|524.04|518.04|524.05|518.05|524.02|518.02|0
1621609130000|2021-05-21 14:58:50|524.06|518.06|524.06|518.06|524.07|518.07|524.05|518.05|0
1621609140000|2021-05-21 14:59:00|524.05|518.05|524.08|518.08|524.08|518.08|524.05|518.05|0
1621609150000|2021-05-21 14:59:10|524.1|518.1|524.23|518.23|524.23|518.23|524.09|518.09|0
1621609160000|2021-05-21 14:59:20|524.24|518.24|524.38|518.38|524.38|518.38|524.24|518.24|0
1621609170000|2021-05-21 14:59:30|524.47|518.47|526.29|520.29|526.29|520.29|524.47|518.47|0
1621609180000|2021-05-21 14:59:40|526.71|520.71|527.25|521.25|527.25|521.25|526.71|520.71|0
1621609190000|2021-05-21 14:59:50|527.24|521.24|527.52|521.52|527.52|521.52|526.78|520.78|0
1621609200000|2021-05-21 15:00:00|527.63|521.63|528.38|522.38|528.41|522.41|527.63|521.63|0
1621609210000|2021-05-21 15:00:10|528.47|522.47|529.02|523.02|529.02|523.02|528.46|522.46|0
1621609220000|2021-05-21 15:00:20|529.04|523.04|529.06|523.06|529.06|523.06|528.76|522.76|0
1621609230000|2021-05-21 15:00:30|529.1|523.1|528.39|522.39|529.1|523.1|528.39|522.39|0
1621609240000|2021-05-21 15:00:40|528.46|522.46|527.97|521.97|528.46|522.46|527.87|521.87|0
1621609250000|2021-05-21 15:00:50|527.98|521.98|527.98|521.98|527.98|521.98|527.98|521.98|0
1621609260000|2021-05-21 15:01:00|527.7|521.7|527.61|521.61|527.7|521.7|527.55|521.55|0
1621609270000|2021-05-21 15:01:10|527.62|521.62|527.47|521.47|527.63|521.63|527.47|521.47|0
1621609280000|2021-05-21 15:01:20|527.28|521.28|527.32|521.32|527.33|521.33|527.18|521.18|0
1621609290000|2021-05-21 15:01:30|527.31|521.31|527.28|521.28|527.31|521.31|527.21|521.21|0
1621609300000|2021-05-21 15:01:40|527.27|521.27|527.27|521.27|527.28|521.28|527.27|521.27|0
1621609310000|2021-05-21 15:01:50|527.25|521.25|527.31|521.31|527.53|521.53|527.25|521.25|0
1621609320000|2021-05-21 15:02:00|527.32|521.32|527.33|521.33|527.33|521.33|527.32|521.32|0
1621609330000|2021-05-21 15:02:10|527.3|521.3|527.32|521.32|527.38|521.38|527.3|521.3|0
1621609340000|2021-05-21 15:02:20|526.77|520.77|526.44|520.44|526.77|520.77|526.44|520.44|0
1621609350000|2021-05-21 15:02:30|526.45|520.45|526.58|520.58|526.58|520.58|526.39|520.39|0
1621609360000|2021-05-21 15:02:40|526.57|520.57|526.54|520.54|526.58|520.58|526.54|520.54|0
1621609370000|2021-05-21 15:02:50|526.55|520.55|526.47|520.47|526.55|520.55|526.45|520.45|0
1621609380000|2021-05-21 15:03:00|526.39|520.39|526.1|520.1|526.39|520.39|526.1|520.1|0
1621609390000|2021-05-21 15:03:10|526.13|520.13|525.95|519.95|526.13|520.13|525.95|519.95|0
1621609400000|2021-05-21 15:03:20|525.97|519.97|525.97|519.97|525.98|519.98|525.97|519.97|0
1621609410000|2021-05-21 15:03:30|526.24|520.24|526.22|520.22|526.24|520.24|526.22|520.22|0
1621609420000|2021-05-21 15:03:40|526.15|520.15|526.28|520.28|526.29|520.29|526.15|520.15|0
1621609430000|2021-05-21 15:03:50|526.24|520.24|526.5|520.5|526.5|520.5|526.24|520.24|0
1621609440000|2021-05-21 15:04:00|526.53|520.53|526.42|520.42|526.53|520.53|526.42|520.42|0
1621609450000|2021-05-21 15:04:10|526.41|520.41|526.26|520.26|526.42|520.42|526.26|520.26|0
1621609460000|2021-05-21 15:04:20|526.27|520.27|526.15|520.15|526.27|520.27|526.15|520.15|0
1621609470000|2021-05-21 15:04:30|526.18|520.18|526.18|520.18|526.25|520.25|526.18|520.18|0
1621609480000|2021-05-21 15:04:40|526.22|520.22|526.19|520.19|526.22|520.22|526.13|520.13|0
1621609490000|2021-05-21 15:04:50|526.2|520.2|526.26|520.26|526.26|520.26|526.2|520.2|0
1621609500000|2021-05-21 15:05:00|526.35|520.35|526.47|520.47|526.47|520.47|526.35|520.35|0
1621609510000|2021-05-21 15:05:10|526.49|520.49|526.58|520.58|526.7|520.7|526.49|520.49|0
1621609520000|2021-05-21 15:05:20|526.56|520.56|526.55|520.55|526.57|520.57|526.55|520.55|0
1621609530000|2021-05-21 15:05:30|526.52|520.52|526.53|520.53|526.53|520.53|526.52|520.52|0
1621609540000|2021-05-21 15:05:40|526.52|520.52|526.5|520.5|526.57|520.57|526.49|520.49|0
1621609550000|2021-05-21 15:05:50|526.53|520.53|526.62|520.62|526.62|520.62|526.53|520.53|0
1621609560000|2021-05-21 15:06:00|526.71|520.71|526.71|520.71|526.71|520.71|526.71|520.71|0
1621609570000|2021-05-21 15:06:10|526.88|520.88|526.8|520.8|526.93|520.93|526.8|520.8|0
1621609580000|2021-05-21 15:06:20|526.81|520.81|526.89|520.89|526.89|520.89|526.8|520.8|0
1621609590000|2021-05-21 15:06:30|527|521|527.03|521.03|527.03|521.03|527|521|0
1621609600000|2021-05-21 15:06:40|527.13|521.13|527.44|521.44|527.44|521.44|527.13|521.13|0
1621609610000|2021-05-21 15:06:50|527.43|521.43|527.4|521.4|527.43|521.43|527.4|521.4|0
1621609620000|2021-05-21 15:07:00|527.49|521.49|527.35|521.35|527.49|521.49|527.35|521.35|0
1621609630000|2021-05-21 15:07:10|527.36|521.36|527.45|521.45|527.49|521.49|527.36|521.36|0
1621609640000|2021-05-21 15:07:20|527.43|521.43|527.39|521.39|527.43|521.43|527.39|521.39|0
1621609650000|2021-05-21 15:07:30|527.38|521.38|526.98|520.98|527.38|521.38|526.97|520.97|0
1621609660000|2021-05-21 15:07:40|526.97|520.97|526.97|520.97|526.97|520.97|526.97|520.97|0
1621609670000|2021-05-21 15:07:50|526.96|520.96|527.02|521.02|527.04|521.04|526.96|520.96|0
1621609680000|2021-05-21 15:08:00|527.08|521.08|527.11|521.11|527.11|521.11|527.08|521.08|0
1621609690000|2021-05-21 15:08:10|527.09|521.09|527.08|521.08|527.09|521.09|527.08|521.08|0
1621609700000|2021-05-21 15:08:20|527.09|521.09|527.09|521.09|527.1|521.1|527.09|521.09|0
1621609710000|2021-05-21 15:08:30|527.18|521.18|527.15|521.15|527.18|521.18|527.15|521.15|0
1621609720000|2021-05-21 15:08:40|527.16|521.16|527.26|521.26|527.26|521.26|527.16|521.16|0
1621609730000|2021-05-21 15:08:50|527.13|521.13|527.2|521.2|527.2|521.2|527.13|521.13|0
1621609740000|2021-05-21 15:09:00|527.21|521.21|527.29|521.29|527.31|521.31|527.21|521.21|0
1621609750000|2021-05-21 15:09:10|527.26|521.26|527.37|521.37|527.37|521.37|527.25|521.25|0
1621609760000|2021-05-21 15:09:20|527.41|521.41|527.41|521.41|527.41|521.41|527.41|521.41|0
1621609770000|2021-05-21 15:09:30|527.56|521.56|527.65|521.65|527.65|521.65|527.56|521.56|0
1621609780000|2021-05-21 15:09:40|527.67|521.67|527.65|521.65|527.67|521.67|527.65|521.65|0
1621609790000|2021-05-21 15:09:50|527.53|521.53|527.53|521.53|527.53|521.53|527.53|521.53|0
1621609800000|2021-05-21 15:10:00|527.52|521.52|527.42|521.42|527.52|521.52|527.42|521.42|0
1621609810000|2021-05-21 15:10:10|527.51|521.51|527.58|521.58|527.58|521.58|527.51|521.51|0
1621609820000|2021-05-21 15:10:20|527.61|521.61|527.92|521.92|527.93|521.93|527.61|521.61|0
1621609830000|2021-05-21 15:10:30|527.91|521.91|527.92|521.92|527.92|521.92|527.91|521.91|0
1621609840000|2021-05-21 15:10:40|527.89|521.89|527.9|521.9|527.9|521.9|527.89|521.89|0
1621609850000|2021-05-21 15:10:50|527.89|521.89|527.87|521.87|527.9|521.9|527.87|521.87|0
1621609860000|2021-05-21 15:11:00|527.86|521.86|527.99|521.99|527.99|521.99|527.86|521.86|0
1621609870000|2021-05-21 15:11:10|527.96|521.96|528.14|522.14|528.14|522.14|527.96|521.96|0
1621609880000|2021-05-21 15:11:20|528.13|522.13|528.17|522.17|528.17|522.17|528.13|522.13|0
1621609890000|2021-05-21 15:11:30|528.2|522.2|528.15|522.15|528.2|522.2|528.15|522.15|0
1621609900000|2021-05-21 15:11:40|528.11|522.11|528.24|522.24|528.24|522.24|528.11|522.11|0
1621609910000|2021-05-21 15:11:50|528.23|522.23|528.25|522.25|528.25|522.25|528.23|522.23|0
1621609920000|2021-05-21 15:12:00|528.22|522.22|528.18|522.18|528.22|522.22|528.15|522.15|0
1621609930000|2021-05-21 15:12:10|528.17|522.17|528.2|522.2|528.2|522.2|528.17|522.17|0
1621609940000|2021-05-21 15:12:20|528.22|522.22|528.22|522.22|528.22|522.22|528.22|522.22|0
1621609950000|2021-05-21 15:12:30|528.19|522.19|528.21|522.21|528.24|522.24|528.19|522.19|0
1621609960000|2021-05-21 15:12:40|528.12|522.12|528.08|522.08|528.12|522.12|528.08|522.08|0
1621609970000|2021-05-21 15:12:50|528.09|522.09|528.03|522.03|528.09|522.09|528.03|522.03|0
1621609980000|2021-05-21 15:13:00|528.02|522.02|527.93|521.93|528.02|522.02|527.93|521.93|0
1621609990000|2021-05-21 15:13:10|527.9|521.9|527.86|521.86|527.9|521.9|527.86|521.86|0
1621610000000|2021-05-21 15:13:20|527.89|521.89|527.94|521.94|527.94|521.94|527.89|521.89|0
1621610010000|2021-05-21 15:13:30|527.95|521.95|527.95|521.95|527.95|521.95|527.94|521.94|0
1621610020000|2021-05-21 15:13:40|527.96|521.96|528.08|522.08|528.08|522.08|527.93|521.93|0
1621610030000|2021-05-21 15:13:50|528.18|522.18|528.29|522.29|528.29|522.29|528.16|522.16|0
1621610040000|2021-05-21 15:14:00|528.31|522.31|528.35|522.35|528.35|522.35|528.3|522.3|0
1621610050000|2021-05-21 15:14:10|528.38|522.38|528.64|522.64|528.65|522.65|528.38|522.38|0
1621610060000|2021-05-21 15:14:20|528.67|522.67|528.67|522.67|528.68|522.68|528.67|522.67|0
1621610070000|2021-05-21 15:14:30|528.68|522.68|528.56|522.56|528.68|522.68|528.56|522.56|0
1621610080000|2021-05-21 15:14:40|528.57|522.57|528.6|522.6|528.6|522.6|528.57|522.57|0
1621610090000|2021-05-21 15:14:50|528.59|522.59|528.21|522.21|528.59|522.59|528.18|522.18|0
1621610100000|2021-05-21 15:15:00|528.12|522.12|528.1|522.1|528.12|522.12|528.1|522.1|0
1621610110000|2021-05-21 15:15:10|528.09|522.09|528.12|522.12|528.13|522.13|528.09|522.09|0
1621610120000|2021-05-21 15:15:20|528.15|522.15|528.11|522.11|528.19|522.19|528.11|522.11|0
1621610130000|2021-05-21 15:15:30|528.07|522.07|528.07|522.07|528.08|522.08|528.07|522.07|0
1621610140000|2021-05-21 15:15:40|528.08|522.08|527.82|521.82|528.08|522.08|527.81|521.81|0
1621610150000|2021-05-21 15:15:50|527.81|521.81|527.84|521.84|527.84|521.84|527.81|521.81|0
1621610160000|2021-05-21 15:16:00|527.81|521.81|527.82|521.82|527.82|521.82|527.81|521.81|0
1621610170000|2021-05-21 15:16:10|527.85|521.85|527.83|521.83|527.85|521.85|527.83|521.83|0
1621610180000|2021-05-21 15:16:20|527.74|521.74|527.76|521.76|527.76|521.76|527.74|521.74|0
1621610190000|2021-05-21 15:16:30|527.94|521.94|527.95|521.95|527.95|521.95|527.94|521.94|0
1621610200000|2021-05-21 15:16:40|527.94|521.94|527.83|521.83|527.94|521.94|527.83|521.83|0
1621610210000|2021-05-21 15:16:50|527.84|521.84|527.83|521.83|527.84|521.84|527.83|521.83|0
1621610230000|2021-05-21 15:17:10|527.9|521.9|527.89|521.89|527.9|521.9|527.88|521.88|0
1621610240000|2021-05-21 15:17:20|527.88|521.88|527.85|521.85|527.88|521.88|527.85|521.85|0
1621610250000|2021-05-21 15:17:30|527.69|521.69|527.69|521.69|527.69|521.69|527.69|521.69|0
1621610260000|2021-05-21 15:17:40|527.66|521.66|527.66|521.66|527.66|521.66|527.66|521.66|0
1621610270000|2021-05-21 15:17:50|527.57|521.57|527.58|521.58|527.58|521.58|527.57|521.57|0
1621610280000|2021-05-21 15:18:00|527.51|521.51|527.63|521.63|527.64|521.64|527.51|521.51|0
1621610290000|2021-05-21 15:18:10|527.62|521.62|527.59|521.59|527.63|521.63|527.59|521.59|0
1621610300000|2021-05-21 15:18:20|527.63|521.63|527.54|521.54|527.63|521.63|527.54|521.54|0
1621610310000|2021-05-21 15:18:30|527.55|521.55|527.54|521.54|527.55|521.55|527.51|521.51|0
1621610330000|2021-05-21 15:18:50|527.61|521.61|527.61|521.61|527.61|521.61|527.61|521.61|0
1621610340000|2021-05-21 15:19:00|527.62|521.62|527.55|521.55|527.62|521.62|527.54|521.54|0
1621610350000|2021-05-21 15:19:10|527.67|521.67|527.67|521.67|527.67|521.67|527.67|521.67|0
1621610360000|2021-05-21 15:19:20|527.66|521.66|527.83|521.83|527.83|521.83|527.55|521.55|0
1621610370000|2021-05-21 15:19:30|527.82|521.82|527.82|521.82|527.82|521.82|527.79|521.79|0
1621610380000|2021-05-21 15:19:40|527.92|521.92|527.83|521.83|527.92|521.92|527.83|521.83|0
1621610390000|2021-05-21 15:19:50|527.74|521.74|527.69|521.69|527.74|521.74|527.69|521.69|0
1621610400000|2021-05-21 15:20:00|527.7|521.7|527.78|521.78|527.78|521.78|527.69|521.69|0
1621610410000|2021-05-21 15:20:10|527.79|521.79|527.79|521.79|527.79|521.79|527.79|521.79|0
1621610420000|2021-05-21 15:20:20|527.6|521.6|527.48|521.48|527.6|521.6|527.48|521.48|0
1621610430000|2021-05-21 15:20:30|527.47|521.47|527.25|521.25|527.47|521.47|527.25|521.25|0
1621610440000|2021-05-21 15:20:40|527.24|521.24|527.22|521.22|527.24|521.24|527.22|521.22|0
1621610450000|2021-05-21 15:20:50|527.23|521.23|527.27|521.27|527.27|521.27|527.21|521.21|0
1621610460000|2021-05-21 15:21:00|527.26|521.26|527.15|521.15|527.27|521.27|527.15|521.15|0
1621610470000|2021-05-21 15:21:10|527.14|521.14|527.14|521.14|527.14|521.14|527.14|521.14|0
1621610480000|2021-05-21 15:21:20|527.15|521.15|527.12|521.12|527.15|521.15|527.12|521.12|0
1621610490000|2021-05-21 15:21:30|527.17|521.17|527.2|521.2|527.2|521.2|527.17|521.17|0
1621610500000|2021-05-21 15:21:40|527.09|521.09|527.01|521.01|527.09|521.09|527|521|0
1621610510000|2021-05-21 15:21:50|526.99|520.99|526.99|520.99|526.99|520.99|526.99|520.99|0
1621610520000|2021-05-21 15:22:00|526.85|520.85|526.76|520.76|526.85|520.85|526.66|520.66|0
1621610530000|2021-05-21 15:22:10|526.77|520.77|526.77|520.77|526.77|520.77|526.77|520.77|0
1621610540000|2021-05-21 15:22:20|526.76|520.76|526.63|520.63|526.76|520.76|526.63|520.63|0
1621610550000|2021-05-21 15:22:30|526.57|520.57|526.66|520.66|526.66|520.66|526.56|520.56|0
1621610560000|2021-05-21 15:22:40|526.72|520.72|526.81|520.81|526.81|520.81|526.72|520.72|0
1621610570000|2021-05-21 15:22:50|526.8|520.8|526.8|520.8|526.81|520.81|526.79|520.79|0
1621610580000|2021-05-21 15:23:00|526.79|520.79|526.63|520.63|526.79|520.79|526.63|520.63|0
1621610590000|2021-05-21 15:23:10|526.64|520.64|526.32|520.32|526.69|520.69|526.23|520.23|0
1621610600000|2021-05-21 15:23:20|526.23|520.23|526.19|520.19|526.23|520.23|526.19|520.19|0
1621610610000|2021-05-21 15:23:30|526.1|520.1|526.17|520.17|526.17|520.17|526.08|520.08|0
1621610620000|2021-05-21 15:23:40|526.06|520.06|525.99|519.99|526.06|520.06|525.99|519.99|0
1621610630000|2021-05-21 15:23:50|526.08|520.08|526|520|526.08|520.08|526|520|0
1621610640000|2021-05-21 15:24:00|525.93|519.93|525.93|519.93|525.93|519.93|525.93|519.93|0
1621610650000|2021-05-21 15:24:10|525.94|519.94|525.91|519.91|525.94|519.94|525.91|519.91|0
1621610660000|2021-05-21 15:24:20|525.92|519.92|525.85|519.85|525.92|519.92|525.85|519.85|0
1621610670000|2021-05-21 15:24:30|525.94|519.94|525.94|519.94|525.94|519.94|525.94|519.94|0
1621610680000|2021-05-21 15:24:40|525.96|519.96|525.9|519.9|525.96|519.96|525.9|519.9|0
1621610690000|2021-05-21 15:24:50|525.89|519.89|525.89|519.89|525.91|519.91|525.89|519.89|0
1621610700000|2021-05-21 15:25:00|525.9|519.9|526.1|520.1|526.1|520.1|525.9|519.9|0
1621610710000|2021-05-21 15:25:10|526.09|520.09|526.04|520.04|526.1|520.1|526.04|520.04|0
1621610720000|2021-05-21 15:25:20|526.05|520.05|526.16|520.16|526.17|520.17|526.05|520.05|0
1621610730000|2021-05-21 15:25:30|526.17|520.17|526.26|520.26|526.27|520.27|526.17|520.17|0
1621610740000|2021-05-21 15:25:40|526.27|520.27|526.33|520.33|526.34|520.34|526.27|520.27|0
1621610750000|2021-05-21 15:25:50|526.34|520.34|526.32|520.32|526.34|520.34|526.3|520.3|0
1621610760000|2021-05-21 15:26:00|526.33|520.33|526.36|520.36|526.38|520.38|526.32|520.32|0
1621610770000|2021-05-21 15:26:10|526.37|520.37|526.32|520.32|526.37|520.37|526.3|520.3|0
1621610780000|2021-05-21 15:26:20|526.29|520.29|526.2|520.2|526.29|520.29|526.2|520.2|0
1621610790000|2021-05-21 15:26:30|526.01|520.01|525.99|519.99|526.02|520.02|525.99|519.99|0
1621610800000|2021-05-21 15:26:40|526.02|520.02|525.9|519.9|526.02|520.02|525.87|519.87|0
1621610810000|2021-05-21 15:26:50|525.89|519.89|525.83|519.83|525.89|519.89|525.83|519.83|0
1621610820000|2021-05-21 15:27:00|525.73|519.73|525.55|519.55|525.73|519.73|525.55|519.55|0
1621610830000|2021-05-21 15:27:10|525.52|519.52|525.51|519.51|525.52|519.52|525.51|519.51|0
1621610840000|2021-05-21 15:27:20|525.52|519.52|525.53|519.53|525.55|519.55|525.52|519.52|0
1621610850000|2021-05-21 15:27:30|525.22|519.22|525.2|519.2|525.22|519.22|525.18|519.18|0
1621610860000|2021-05-21 15:27:40|525.18|519.18|525.15|519.15|525.22|519.22|525.15|519.15|0
1621610870000|2021-05-21 15:27:50|525.13|519.13|525.03|519.03|525.13|519.13|525.02|519.02|0
1621610880000|2021-05-21 15:28:00|525.02|519.02|524.77|518.77|525.02|519.02|524.77|518.77|0
1621610890000|2021-05-21 15:28:10|524.74|518.74|524.7|518.7|524.74|518.74|524.7|518.7|0
1621610900000|2021-05-21 15:28:20|524.69|518.69|524.66|518.66|524.69|518.69|524.59|518.59|0
1621610910000|2021-05-21 15:28:30|524.64|518.64|524.67|518.67|524.67|518.67|524.64|518.64|0
1621610920000|2021-05-21 15:28:40|524.68|518.68|524.67|518.67|524.68|518.68|524.67|518.67|0
1621610930000|2021-05-21 15:28:50|524.64|518.64|524.64|518.64|524.65|518.65|524.64|518.64|0
1621610940000|2021-05-21 15:29:00|524.63|518.63|524.6|518.6|524.63|518.63|524.6|518.6|0
1621610950000|2021-05-21 15:29:10|524.61|518.61|524.55|518.55|524.61|518.61|524.55|518.55|0
1621610960000|2021-05-21 15:29:20|524.54|518.54|524.39|518.39|524.54|518.54|524.34|518.34|0
1621610970000|2021-05-21 15:29:30|524.48|518.48|524.46|518.46|524.55|518.55|524.46|518.46|0
1621610980000|2021-05-21 15:29:40|524.37|518.37|524.37|518.37|524.37|518.37|524.37|518.37|0
1621610990000|2021-05-21 15:29:50|524.36|518.36|524.37|518.37|524.37|518.37|524.36|518.36|0
1621611000000|2021-05-21 15:30:00|524.36|518.36|524.39|518.39|524.41|518.41|524.36|518.36|0
1621611010000|2021-05-21 15:30:10|524.38|518.38|524.39|518.39|524.4|518.4|524.38|518.38|0
1621611020000|2021-05-21 15:30:20|524.4|518.4|524.43|518.43|524.43|518.43|524.4|518.4|0
1621611030000|2021-05-21 15:30:30|524.45|518.45|524.49|518.49|524.49|518.49|524.45|518.45|0
1621611040000|2021-05-21 15:30:40|524.58|518.58|524.5|518.5|524.6|518.6|524.5|518.5|0
1621611050000|2021-05-21 15:30:50|524.47|518.47|524.56|518.56|524.57|518.57|524.47|518.47|0
1621611060000|2021-05-21 15:31:00|524.58|518.58|524.68|518.68|524.68|518.68|524.58|518.58|0
1621611070000|2021-05-21 15:31:10|524.69|518.69|524.72|518.72|524.72|518.72|524.69|518.69|0
1621611080000|2021-05-21 15:31:20|524.81|518.81|524.81|518.81|524.82|518.82|524.81|518.81|0
1621611090000|2021-05-21 15:31:30|524.82|518.82|524.6|518.6|524.82|518.82|524.59|518.59|0
1621611120000|2021-05-21 15:32:00|524.78|518.78|524.83|518.83|524.83|518.83|524.77|518.77|0
1621611130000|2021-05-21 15:32:10|524.84|518.84|524.83|518.83|524.84|518.84|524.83|518.83|0
1621611140000|2021-05-21 15:32:20|524.96|518.96|525.07|519.07|525.08|519.08|524.96|518.96|0
1621611150000|2021-05-21 15:32:30|525.08|519.08|525.29|519.29|525.31|519.31|525.08|519.08|0
1621611160000|2021-05-21 15:32:40|525.3|519.3|525.04|519.04|525.3|519.3|525.04|519.04|0
1621611170000|2021-05-21 15:32:50|525.03|519.03|525.04|519.04|525.05|519.05|525.03|519.03|0
1621611180000|2021-05-21 15:33:00|525.14|519.14|525.12|519.12|525.14|519.14|525.12|519.12|0
1621611190000|2021-05-21 15:33:10|525.07|519.07|524.97|518.97|525.07|519.07|524.97|518.97|0
1621611200000|2021-05-21 15:33:20|525.06|519.06|524.97|518.97|525.06|519.06|524.97|518.97|0
1621611210000|2021-05-21 15:33:30|524.96|518.96|524.96|518.96|524.96|518.96|524.96|518.96|0
1621611220000|2021-05-21 15:33:40|524.97|518.97|524.87|518.87|524.97|518.97|524.87|518.87|0
1621611230000|2021-05-21 15:33:50|524.91|518.91|524.91|518.91|524.91|518.91|524.9|518.9|0
1621611240000|2021-05-21 15:34:00|524.9|518.9|524.91|518.91|524.91|518.91|524.9|518.9|0
1621611250000|2021-05-21 15:34:10|524.9|518.9|524.9|518.9|524.91|518.91|524.89|518.89|0
1621611260000|2021-05-21 15:34:20|524.89|518.89|524.9|518.9|524.9|518.9|524.88|518.88|0
1621611270000|2021-05-21 15:34:30|524.56|518.56|524.37|518.37|524.56|518.56|524.37|518.37|0
1621611280000|2021-05-21 15:34:40|524.38|518.38|524.38|518.38|524.38|518.38|524.38|518.38|0
1621611290000|2021-05-21 15:34:50|524.39|518.39|524.39|518.39|524.39|518.39|524.38|518.38|0
1621611300000|2021-05-21 15:35:00|524.4|518.4|524.34|518.34|524.42|518.42|524.34|518.34|0
1621611310000|2021-05-21 15:35:10|524.35|518.35|524.35|518.35|524.36|518.36|524.35|518.35|0
1621611320000|2021-05-21 15:35:20|524.36|518.36|524.36|518.36|524.36|518.36|524.35|518.35|0
1621611330000|2021-05-21 15:35:30|524.33|518.33|524.47|518.47|524.47|518.47|524.32|518.32|0
1621611340000|2021-05-21 15:35:40|524.56|518.56|524.58|518.58|524.58|518.58|524.56|518.56|0
1621611350000|2021-05-21 15:35:50|524.57|518.57|524.58|518.58|524.58|518.58|524.57|518.57|0
1621611360000|2021-05-21 15:36:00|524.59|518.59|524.83|518.83|524.83|518.83|524.59|518.59|0
1621611370000|2021-05-21 15:36:10|524.97|518.97|524.96|518.96|524.97|518.97|524.96|518.96|0
1621611380000|2021-05-21 15:36:20|524.99|518.99|524.97|518.97|525.02|519.02|524.97|518.97|0
1621611390000|2021-05-21 15:36:30|524.98|518.98|525.07|519.07|525.07|519.07|524.97|518.97|0
1621611400000|2021-05-21 15:36:40|524.69|518.69|524.68|518.68|524.69|518.69|524.68|518.68|0
1621611410000|2021-05-21 15:36:50|524.69|518.69|524.72|518.72|524.72|518.72|524.68|518.68|0
1621611420000|2021-05-21 15:37:00|524.76|518.76|524.85|518.85|524.85|518.85|524.76|518.76|0
1621611430000|2021-05-21 15:37:10|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1621611450000|2021-05-21 15:37:30|524.87|518.87|525.08|519.08|525.08|519.08|524.87|518.87|0
1621611460000|2021-05-21 15:37:40|525.07|519.07|525.11|519.11|525.11|519.11|525.07|519.07|0
1621611470000|2021-05-21 15:37:50|525|519|524.98|518.98|525|519|524.98|518.98|0
1621611480000|2021-05-21 15:38:00|524.99|518.99|524.87|518.87|524.99|518.99|524.87|518.87|0
1621611490000|2021-05-21 15:38:10|524.85|518.85|524.84|518.84|524.85|518.85|524.83|518.83|0
1621611500000|2021-05-21 15:38:20|524.85|518.85|524.83|518.83|524.86|518.86|524.83|518.83|0
1621611510000|2021-05-21 15:38:30|524.74|518.74|524.73|518.73|524.74|518.74|524.73|518.73|0
1621611520000|2021-05-21 15:38:40|524.71|518.71|524.71|518.71|524.71|518.71|524.71|518.71|0
1621611530000|2021-05-21 15:38:50|524.73|518.73|524.73|518.73|524.73|518.73|524.73|518.73|0
1621611540000|2021-05-21 15:39:00|524.78|518.78|524.76|518.76|524.79|518.79|524.76|518.76|0
1621611550000|2021-05-21 15:39:10|524.72|518.72|524.82|518.82|524.82|518.82|524.72|518.72|0
1621611560000|2021-05-21 15:39:20|524.89|518.89|524.9|518.9|524.9|518.9|524.89|518.89|0
1621611570000|2021-05-21 15:39:30|524.93|518.93|525.01|519.01|525.01|519.01|524.93|518.93|0
1621611580000|2021-05-21 15:39:40|525.1|519.1|525.18|519.18|525.18|519.18|525.1|519.1|0
1621611590000|2021-05-21 15:39:50|525.27|519.27|525.26|519.26|525.28|519.28|525.26|519.26|0
1621611600000|2021-05-21 15:40:00|525.17|519.17|525.15|519.15|525.17|519.17|525.15|519.15|0
1621611610000|2021-05-21 15:40:10|525.25|519.25|525.26|519.26|525.26|519.26|525.25|519.25|0
1621611620000|2021-05-21 15:40:20|525.27|519.27|525.28|519.28|525.28|519.28|525.27|519.27|0
1621611630000|2021-05-21 15:40:30|525.27|519.27|525.18|519.18|525.28|519.28|525.18|519.18|0
1621611640000|2021-05-21 15:40:40|525.21|519.21|525.21|519.21|525.21|519.21|525.2|519.2|0
1621611660000|2021-05-21 15:41:00|525.3|519.3|525.23|519.23|525.3|519.3|525.23|519.23|0
1621611670000|2021-05-21 15:41:10|525.24|519.24|525.23|519.23|525.24|519.24|525.23|519.23|0
1621611680000|2021-05-21 15:41:20|525.24|519.24|525.16|519.16|525.24|519.24|525.16|519.16|0
1621611690000|2021-05-21 15:41:30|525.15|519.15|525.15|519.15|525.15|519.15|525.14|519.14|0
1621611700000|2021-05-21 15:41:40|525.06|519.06|525.03|519.03|525.06|519.06|525.03|519.03|0
1621611710000|2021-05-21 15:41:50|525.04|519.04|525.04|519.04|525.05|519.05|525.04|519.04|0
1621611720000|2021-05-21 15:42:00|525.08|519.08|525.08|519.08|525.08|519.08|525.08|519.08|0
1621611730000|2021-05-21 15:42:10|525.06|519.06|525.06|519.06|525.06|519.06|525.06|519.06|0
1621611750000|2021-05-21 15:42:30|524.91|518.91|524.91|518.91|524.91|518.91|524.9|518.9|0
1621611770000|2021-05-21 15:42:50|524.9|518.9|524.92|518.92|524.92|518.92|524.88|518.88|0
1621611780000|2021-05-21 15:43:00|524.93|518.93|525.12|519.12|525.12|519.12|524.93|518.93|0
1621611790000|2021-05-21 15:43:10|525.13|519.13|525.12|519.12|525.13|519.13|525.12|519.12|0
1621611800000|2021-05-21 15:43:20|525.13|519.13|525.14|519.14|525.14|519.14|525.13|519.13|0
1621611810000|2021-05-21 15:43:30|525.13|519.13|525.13|519.13|525.13|519.13|525.13|519.13|0
1621611820000|2021-05-21 15:43:40|525.11|519.11|525.04|519.04|525.13|519.13|525.03|519.03|0
1621611830000|2021-05-21 15:43:50|525.03|519.03|525.17|519.17|525.17|519.17|525.03|519.03|0
1621611840000|2021-05-21 15:44:00|525.18|519.18|525.21|519.21|525.21|519.21|525.17|519.17|0
1621611850000|2021-05-21 15:44:10|525.2|519.2|525.46|519.46|525.46|519.46|525.2|519.2|0
1621611870000|2021-05-21 15:44:30|525.45|519.45|525.57|519.57|525.57|519.57|525.45|519.45|0
1621611880000|2021-05-21 15:44:40|525.6|519.6|525.6|519.6|525.6|519.6|525.6|519.6|0
1621611890000|2021-05-21 15:44:50|525.61|519.61|525.61|519.61|525.61|519.61|525.61|519.61|0
1621611900000|2021-05-21 15:45:00|525.6|519.6|525.74|519.74|525.75|519.75|525.6|519.6|0
1621611910000|2021-05-21 15:45:10|525.73|519.73|525.83|519.83|525.83|519.83|525.73|519.73|0
1621611920000|2021-05-21 15:45:20|525.7|519.7|525.55|519.55|525.7|519.7|525.55|519.55|0
1621611930000|2021-05-21 15:45:30|525.54|519.54|525.54|519.54|525.54|519.54|525.54|519.54|0
1621611940000|2021-05-21 15:45:40|525.63|519.63|525.72|519.72|525.73|519.73|525.63|519.63|0
1621611950000|2021-05-21 15:45:50|525.81|519.81|525.79|519.79|525.81|519.81|525.77|519.77|0
1621611960000|2021-05-21 15:46:00|525.78|519.78|525.57|519.57|525.78|519.78|525.57|519.57|0
1621611970000|2021-05-21 15:46:10|525.58|519.58|525.58|519.58|525.58|519.58|525.58|519.58|0
1621611980000|2021-05-21 15:46:20|525.59|519.59|525.56|519.56|525.59|519.59|525.56|519.56|0
1621611990000|2021-05-21 15:46:30|525.51|519.51|525.39|519.39|525.55|519.55|525.39|519.39|0
1621612000000|2021-05-21 15:46:40|525.38|519.38|525.38|519.38|525.38|519.38|525.37|519.37|0
1621612010000|2021-05-21 15:46:50|525.28|519.28|525.29|519.29|525.31|519.31|525.28|519.28|0
1621612020000|2021-05-21 15:47:00|525.3|519.3|525.6|519.6|525.6|519.6|525.3|519.3|0
1621612030000|2021-05-21 15:47:10|525.5|519.5|525.48|519.48|525.5|519.5|525.48|519.48|0
1621612040000|2021-05-21 15:47:20|525.47|519.47|525.47|519.47|525.47|519.47|525.47|519.47|0
1621612050000|2021-05-21 15:47:30|525.49|519.49|525.47|519.47|525.49|519.49|525.47|519.47|0
1621612060000|2021-05-21 15:47:40|525.32|519.32|525.32|519.32|525.32|519.32|525.32|519.32|0
1621612070000|2021-05-21 15:47:50|525.33|519.33|525.32|519.32|525.33|519.33|525.32|519.32|0
1621612080000|2021-05-21 15:48:00|525.33|519.33|525.66|519.66|525.7|519.7|525.33|519.33|0
1621612090000|2021-05-21 15:48:10|525.65|519.65|525.67|519.67|525.68|519.68|525.65|519.65|0
1621612100000|2021-05-21 15:48:20|525.68|519.68|525.68|519.68|525.68|519.68|525.68|519.68|0
1621612110000|2021-05-21 15:48:30|525.72|519.72|525.72|519.72|525.72|519.72|525.72|519.72|0
1621612120000|2021-05-21 15:48:40|525.74|519.74|525.72|519.72|525.75|519.75|525.72|519.72|0
1621612130000|2021-05-21 15:48:50|525.73|519.73|525.73|519.73|525.74|519.74|525.71|519.71|0
1621612140000|2021-05-21 15:49:00|525.72|519.72|525.74|519.74|525.74|519.74|525.72|519.72|0
1621612150000|2021-05-21 15:49:10|525.73|519.73|525.72|519.72|525.73|519.73|525.72|519.72|0
1621612160000|2021-05-21 15:49:20|525.71|519.71|525.71|519.71|525.71|519.71|525.68|519.68|0
1621612170000|2021-05-21 15:49:30|525.65|519.65|525.55|519.55|525.65|519.65|525.54|519.54|0
1621612180000|2021-05-21 15:49:40|525.54|519.54|525.54|519.54|525.55|519.55|525.54|519.54|0
1621612190000|2021-05-21 15:49:50|525.55|519.55|525.5|519.5|525.57|519.57|525.5|519.5|0
1621612200000|2021-05-21 15:50:00|525.47|519.47|525.34|519.34|525.52|519.52|525.34|519.34|0
1621612210000|2021-05-21 15:50:10|525.37|519.37|525.39|519.39|525.39|519.39|525.34|519.34|0
1621612220000|2021-05-21 15:50:20|525.45|519.45|525.73|519.73|525.73|519.73|525.45|519.45|0
1621612230000|2021-05-21 15:50:30|525.8|519.8|525.79|519.79|525.8|519.8|525.79|519.79|0
1621612240000|2021-05-21 15:50:40|525.86|519.86|525.84|519.84|525.86|519.86|525.84|519.84|0
1621612250000|2021-05-21 15:50:50|525.85|519.85|525.91|519.91|526.04|520.04|525.85|519.85|0
1621612260000|2021-05-21 15:51:00|525.89|519.89|525.89|519.89|525.89|519.89|525.88|519.88|0
1621612270000|2021-05-21 15:51:10|525.93|519.93|525.93|519.93|525.93|519.93|525.92|519.92|0
1621612280000|2021-05-21 15:51:20|525.92|519.92|525.93|519.93|525.93|519.93|525.9|519.9|0
1621612290000|2021-05-21 15:51:30|525.92|519.92|525.89|519.89|525.92|519.92|525.89|519.89|0
1621612300000|2021-05-21 15:51:40|525.9|519.9|525.91|519.91|525.91|519.91|525.89|519.89|0
1621612310000|2021-05-21 15:51:50|525.9|519.9|525.81|519.81|525.9|519.9|525.81|519.81|0
1621612320000|2021-05-21 15:52:00|525.8|519.8|525.84|519.84|525.84|519.84|525.79|519.79|0
1621612330000|2021-05-21 15:52:10|525.83|519.83|525.85|519.85|525.86|519.86|525.8|519.8|0
1621612340000|2021-05-21 15:52:20|525.86|519.86|525.91|519.91|525.91|519.91|525.85|519.85|0
1621612350000|2021-05-21 15:52:30|525.9|519.9|525.95|519.95|525.95|519.95|525.86|519.86|0
1621612360000|2021-05-21 15:52:40|525.94|519.94|525.92|519.92|525.94|519.94|525.92|519.92|0
1621612370000|2021-05-21 15:52:50|525.9|519.9|525.85|519.85|525.9|519.9|525.85|519.85|0
1621612380000|2021-05-21 15:53:00|525.86|519.86|525.88|519.88|525.88|519.88|525.86|519.86|0
1621612400000|2021-05-21 15:53:20|525.91|519.91|525.88|519.88|525.91|519.91|525.86|519.86|0
1621612410000|2021-05-21 15:53:30|525.92|519.92|525.83|519.83|525.92|519.92|525.83|519.83|0
1621612420000|2021-05-21 15:53:40|525.82|519.82|525.9|519.9|525.9|519.9|525.82|519.82|0
1621612430000|2021-05-21 15:53:50|525.89|519.89|525.89|519.89|525.89|519.89|525.89|519.89|0
1621612440000|2021-05-21 15:54:00|525.88|519.88|525.81|519.81|525.89|519.89|525.81|519.81|0
1621612450000|2021-05-21 15:54:10|525.84|519.84|525.8|519.8|525.84|519.84|525.8|519.8|0
1621612460000|2021-05-21 15:54:20|525.83|519.83|525.47|519.47|525.83|519.83|525.47|519.47|0
1621612470000|2021-05-21 15:54:30|525.48|519.48|525.27|519.27|525.48|519.48|525.27|519.27|0
1621612480000|2021-05-21 15:54:40|525.26|519.26|525.26|519.26|525.26|519.26|525.26|519.26|0
1621612490000|2021-05-21 15:54:50|525.24|519.24|525.15|519.15|525.24|519.24|525.15|519.15|0
1621612500000|2021-05-21 15:55:00|525.16|519.16|525.14|519.14|525.16|519.16|525.14|519.14|0
1621612510000|2021-05-21 15:55:10|525.03|519.03|524.98|518.98|525.03|519.03|524.98|518.98|0
1621612520000|2021-05-21 15:55:20|524.99|518.99|524.71|518.71|524.99|518.99|524.71|518.71|0
1621612530000|2021-05-21 15:55:30|524.62|518.62|524.82|518.82|524.82|518.82|524.62|518.62|0
1621612540000|2021-05-21 15:55:40|524.77|518.77|524.62|518.62|524.77|518.77|524.62|518.62|0
1621612550000|2021-05-21 15:55:50|524.61|518.61|524.61|518.61|524.62|518.62|524.6|518.6|0
1621612560000|2021-05-21 15:56:00|524.62|518.62|524.71|518.71|524.71|518.71|524.61|518.61|0
1621612570000|2021-05-21 15:56:10|524.73|518.73|524.73|518.73|524.74|518.74|524.72|518.72|0
1621612580000|2021-05-21 15:56:20|524.74|518.74|524.62|518.62|524.74|518.74|524.62|518.62|0
1621612590000|2021-05-21 15:56:30|524.61|518.61|524.6|518.6|524.61|518.61|524.6|518.6|0
1621612600000|2021-05-21 15:56:40|524.66|518.66|524.78|518.78|524.78|518.78|524.66|518.66|0
1621612610000|2021-05-21 15:56:50|524.77|518.77|524.73|518.73|524.77|518.77|524.73|518.73|0
1621612620000|2021-05-21 15:57:00|524.72|518.72|524.66|518.66|524.72|518.72|524.66|518.66|0
1621612630000|2021-05-21 15:57:10|524.57|518.57|524.49|518.49|524.57|518.57|524.49|518.49|0
1621612640000|2021-05-21 15:57:20|524.51|518.51|524.54|518.54|524.56|518.56|524.51|518.51|0
1621612650000|2021-05-21 15:57:30|524.51|518.51|524.49|518.49|524.51|518.51|524.49|518.49|0
1621612660000|2021-05-21 15:57:40|524.44|518.44|524.35|518.35|524.45|518.45|524.35|518.35|0
1621612670000|2021-05-21 15:57:50|524.33|518.33|524.32|518.32|524.33|518.33|524.32|518.32|0
1621612680000|2021-05-21 15:58:00|524.33|518.33|524.33|518.33|524.33|518.33|524.33|518.33|0
1621612690000|2021-05-21 15:58:10|524.32|518.32|524.41|518.41|524.42|518.42|524.32|518.32|0
1621612700000|2021-05-21 15:58:20|524.4|518.4|524.38|518.38|524.42|518.42|524.38|518.38|0
1621612710000|2021-05-21 15:58:30|524.37|518.37|524.38|518.38|524.38|518.38|524.37|518.37|0
1621612720000|2021-05-21 15:58:40|524.37|518.37|524.36|518.36|524.37|518.37|524.35|518.35|0
1621612730000|2021-05-21 15:58:50|524.35|518.35|524.34|518.34|524.35|518.35|524.33|518.33|0
1621612740000|2021-05-21 15:59:00|524.33|518.33|524.61|518.61|524.61|518.61|524.33|518.33|0
1621612750000|2021-05-21 15:59:10|524.56|518.56|524.54|518.54|524.58|518.58|524.54|518.54|0
1621612760000|2021-05-21 15:59:20|524.53|518.53|524.52|518.52|524.53|518.53|524.52|518.52|0
1621612770000|2021-05-21 15:59:30|524.56|518.56|524.55|518.55|524.56|518.56|524.55|518.55|0
1621612780000|2021-05-21 15:59:40|524.54|518.54|524.58|518.58|524.58|518.58|524.54|518.54|0
1621612790000|2021-05-21 15:59:50|524.59|518.59|524.54|518.54|524.59|518.59|524.54|518.54|0
1621612800000|2021-05-21 16:00:00|524.55|518.55|524.73|518.73|524.73|518.73|524.5|518.5|0
1621612810000|2021-05-21 16:00:10|524.77|518.77|524.77|518.77|524.77|518.77|524.77|518.77|0
1621612820000|2021-05-21 16:00:20|524.76|518.76|524.82|518.82|524.82|518.82|524.76|518.76|0
1621612830000|2021-05-21 16:00:30|524.72|518.72|524.76|518.76|524.77|518.77|524.72|518.72|0
1621612840000|2021-05-21 16:00:40|524.8|518.8|524.9|518.9|524.9|518.9|524.8|518.8|0
1621612850000|2021-05-21 16:00:50|524.98|518.98|525.05|519.05|525.08|519.08|524.97|518.97|0
1621612860000|2021-05-21 16:01:00|525.04|519.04|524.81|518.81|525.04|519.04|524.81|518.81|0
1621612870000|2021-05-21 16:01:10|524.8|518.8|524.76|518.76|524.8|518.8|524.76|518.76|0
1621612880000|2021-05-21 16:01:20|524.81|518.81|524.81|518.81|524.82|518.82|524.8|518.8|0
1621612890000|2021-05-21 16:01:30|524.72|518.72|524.66|518.66|524.72|518.72|524.65|518.65|0
1621612900000|2021-05-21 16:01:40|524.65|518.65|524.65|518.65|524.66|518.66|524.65|518.65|0
1621612910000|2021-05-21 16:01:50|524.66|518.66|524.64|518.64|524.66|518.66|524.62|518.62|0
1621612920000|2021-05-21 16:02:00|524.65|518.65|524.66|518.66|524.66|518.66|524.64|518.64|0
1621612930000|2021-05-21 16:02:10|524.65|518.65|524.62|518.62|524.65|518.65|524.62|518.62|0
1621612940000|2021-05-21 16:02:20|524.66|518.66|524.59|518.59|524.66|518.66|524.59|518.59|0
1621612960000|2021-05-21 16:02:40|524.57|518.57|524.52|518.52|524.57|518.57|524.52|518.52|0
1621612970000|2021-05-21 16:02:50|524.53|518.53|524.53|518.53|524.53|518.53|524.53|518.53|0
1621612980000|2021-05-21 16:03:00|524.54|518.54|524.54|518.54|524.54|518.54|524.54|518.54|0
1621612990000|2021-05-21 16:03:10|524.55|518.55|524.56|518.56|524.56|518.56|524.55|518.55|0
1621613010000|2021-05-21 16:03:30|524.65|518.65|524.71|518.71|524.71|518.71|524.65|518.65|0
1621613020000|2021-05-21 16:03:40|524.72|518.72|524.82|518.82|524.82|518.82|524.71|518.71|0
1621613030000|2021-05-21 16:03:50|524.81|518.81|524.81|518.81|524.81|518.81|524.81|518.81|0
1621613040000|2021-05-21 16:04:00|524.8|518.8|524.81|518.81|524.81|518.81|524.8|518.8|0
1621613050000|2021-05-21 16:04:10|524.9|518.9|524.81|518.81|524.9|518.9|524.81|518.81|0
1621613060000|2021-05-21 16:04:20|524.9|518.9|524.9|518.9|524.9|518.9|524.9|518.9|0
1621613080000|2021-05-21 16:04:40|524.88|518.88|524.94|518.94|524.94|518.94|524.88|518.88|0
1621613090000|2021-05-21 16:04:50|524.84|518.84|524.74|518.74|524.84|518.84|524.74|518.74|0
1621613100000|2021-05-21 16:05:00|524.71|518.71|524.77|518.77|524.77|518.77|524.71|518.71|0
1621613110000|2021-05-21 16:05:10|524.8|518.8|524.8|518.8|524.8|518.8|524.8|518.8|0
1621613120000|2021-05-21 16:05:20|524.78|518.78|524.78|518.78|524.78|518.78|524.78|518.78|0
1621613130000|2021-05-21 16:05:30|524.77|518.77|524.77|518.77|524.77|518.77|524.77|518.77|0
1621613140000|2021-05-21 16:05:40|524.85|518.85|524.83|518.83|524.85|518.85|524.82|518.82|0
1621613150000|2021-05-21 16:05:50|524.82|518.82|524.81|518.81|524.82|518.82|524.81|518.81|0
1621613160000|2021-05-21 16:06:00|524.66|518.66|524.64|518.64|524.66|518.66|524.64|518.64|0
1621613170000|2021-05-21 16:06:10|524.65|518.65|524.65|518.65|524.66|518.66|524.65|518.65|0
1621613180000|2021-05-21 16:06:20|524.62|518.62|524.62|518.62|524.62|518.62|524.62|518.62|0
1621613190000|2021-05-21 16:06:30|524.69|518.69|524.69|518.69|524.69|518.69|524.69|518.69|0
1621613200000|2021-05-21 16:06:40|524.78|518.78|524.78|518.78|524.78|518.78|524.78|518.78|0
1621613210000|2021-05-21 16:06:50|524.79|518.79|524.88|518.88|524.88|518.88|524.79|518.79|0
1621613220000|2021-05-21 16:07:00|524.89|518.89|524.98|518.98|524.99|518.99|524.89|518.89|0
1621613230000|2021-05-21 16:07:10|525.07|519.07|525.06|519.06|525.07|519.07|525.06|519.06|0
1621613240000|2021-05-21 16:07:20|525.07|519.07|525.04|519.04|525.07|519.07|525.04|519.04|0
1621613250000|2021-05-21 16:07:30|525.06|519.06|524.74|518.74|525.08|519.08|524.74|518.74|0
1621613260000|2021-05-21 16:07:40|524.65|518.65|524.64|518.64|524.65|518.65|524.64|518.64|0
1621613270000|2021-05-21 16:07:50|524.57|518.57|524.6|518.6|524.6|518.6|524.57|518.57|0
1621613280000|2021-05-21 16:08:00|524.54|518.54|524.58|518.58|524.58|518.58|524.54|518.54|0
1621613290000|2021-05-21 16:08:10|524.48|518.48|524.36|518.36|524.48|518.48|524.35|518.35|0
1621613300000|2021-05-21 16:08:20|524.35|518.35|524.23|518.23|524.35|518.35|524.23|518.23|0
1621613310000|2021-05-21 16:08:30|524.22|518.22|524.19|518.19|524.22|518.22|524.18|518.18|0
1621613320000|2021-05-21 16:08:40|524.12|518.12|524.08|518.08|524.12|518.12|524.08|518.08|0
1621613330000|2021-05-21 16:08:50|523.99|517.99|524.1|518.1|524.1|518.1|523.96|517.96|0
1621613340000|2021-05-21 16:09:00|524.16|518.16|524.15|518.15|524.17|518.17|524.14|518.14|0
1621613350000|2021-05-21 16:09:10|524.18|518.18|524.17|518.17|524.27|518.27|524.17|518.17|0
1621613360000|2021-05-21 16:09:20|524.16|518.16|524.16|518.16|524.16|518.16|524.15|518.15|0
1621613370000|2021-05-21 16:09:30|524.17|518.17|524.16|518.16|524.17|518.17|524.16|518.16|0
1621613380000|2021-05-21 16:09:40|524.06|518.06|524.15|518.15|524.16|518.16|524.06|518.06|0
1621613390000|2021-05-21 16:09:50|524.13|518.13|524.01|518.01|524.13|518.13|524.01|518.01|0
1621613400000|2021-05-21 16:10:00|524.02|518.02|524.01|518.01|524.02|518.02|524.01|518.01|0
1621613410000|2021-05-21 16:10:10|524.02|518.02|523.86|517.86|524.02|518.02|523.86|517.86|0
1621613420000|2021-05-21 16:10:20|523.87|517.87|523.87|517.87|523.87|517.87|523.76|517.76|0
1621613430000|2021-05-21 16:10:30|523.84|517.84|523.85|517.85|523.85|517.85|523.84|517.84|0
1621613440000|2021-05-21 16:10:40|523.84|517.84|523.94|517.94|524.03|518.03|523.84|517.84|0
1621613450000|2021-05-21 16:10:50|523.84|517.84|523.81|517.81|523.84|517.84|523.81|517.81|0
1621613460000|2021-05-21 16:11:00|523.77|517.77|523.67|517.67|523.77|517.77|523.67|517.67|0
1621613470000|2021-05-21 16:11:10|523.68|517.68|523.48|517.48|523.68|517.68|523.47|517.47|0
1621613480000|2021-05-21 16:11:20|523.49|517.49|523.52|517.52|523.59|517.59|523.49|517.49|0
1621613490000|2021-05-21 16:11:30|523.53|517.53|523.57|517.57|523.57|517.57|523.53|517.53|0
1621613500000|2021-05-21 16:11:40|523.58|517.58|523.59|517.59|523.6|517.6|523.58|517.58|0
1621613510000|2021-05-21 16:11:50|523.56|517.56|523.59|517.59|523.59|517.59|523.56|517.56|0
1621613520000|2021-05-21 16:12:00|523.58|517.58|523.68|517.68|523.68|517.68|523.58|517.58|0
1621613530000|2021-05-21 16:12:10|523.67|517.67|523.72|517.72|523.72|517.72|523.67|517.67|0
1621613540000|2021-05-21 16:12:20|523.73|517.73|523.72|517.72|523.73|517.73|523.72|517.72|0
1621613550000|2021-05-21 16:12:30|523.73|517.73|523.81|517.81|523.81|517.81|523.73|517.73|0
1621613560000|2021-05-21 16:12:40|523.82|517.82|523.92|517.92|523.92|517.92|523.82|517.82|0
1621613580000|2021-05-21 16:13:00|523.93|517.93|523.8|517.8|523.93|517.93|523.79|517.79|0
1621613590000|2021-05-21 16:13:10|523.81|517.81|523.78|517.78|523.81|517.81|523.78|517.78|0
1621613600000|2021-05-21 16:13:20|523.87|517.87|523.87|517.87|523.87|517.87|523.87|517.87|0
1621613610000|2021-05-21 16:13:30|523.86|517.86|523.88|517.88|523.89|517.89|523.85|517.85|0
1621613620000|2021-05-21 16:13:40|523.87|517.87|523.78|517.78|523.88|517.88|523.78|517.78|0
1621613640000|2021-05-21 16:14:00|523.76|517.76|523.71|517.71|523.76|517.76|523.71|517.71|0
1621613650000|2021-05-21 16:14:10|523.73|517.73|523.73|517.73|523.73|517.73|523.73|517.73|0
1621613660000|2021-05-21 16:14:20|523.72|517.72|523.72|517.72|523.72|517.72|523.72|517.72|0
1621613670000|2021-05-21 16:14:30|523.71|517.71|523.71|517.71|523.71|517.71|523.71|517.71|0
1621613680000|2021-05-21 16:14:40|523.7|517.7|523.7|517.7|523.71|517.71|523.7|517.7|0
1621613690000|2021-05-21 16:14:50|523.71|517.71|523.76|517.76|523.76|517.76|523.71|517.71|0
1621613700000|2021-05-21 16:15:00|523.75|517.75|523.46|517.46|523.75|517.75|523.46|517.46|0
1621613710000|2021-05-21 16:15:10|523.38|517.38|523.56|517.56|523.56|517.56|523.38|517.38|0
1621613720000|2021-05-21 16:15:20|523.55|517.55|523.6|517.6|523.6|517.6|523.54|517.54|0
1621613730000|2021-05-21 16:15:30|523.61|517.61|523.59|517.59|523.61|517.61|523.59|517.59|0
1621613740000|2021-05-21 16:15:40|523.58|517.58|523.57|517.57|523.59|517.59|523.57|517.57|0
1621613760000|2021-05-21 16:16:00|523.66|517.66|523.67|517.67|523.67|517.67|523.66|517.66|0
1621613770000|2021-05-21 16:16:10|523.65|517.65|523.65|517.65|523.65|517.65|523.65|517.65|0
1621613780000|2021-05-21 16:16:20|523.64|517.64|523.63|517.63|523.64|517.64|523.63|517.63|0
1621613790000|2021-05-21 16:16:30|523.72|517.72|523.72|517.72|523.72|517.72|523.72|517.72|0
1621613810000|2021-05-21 16:16:50|523.73|517.73|523.72|517.72|523.73|517.73|523.72|517.72|0
1621613820000|2021-05-21 16:17:00|523.77|517.77|523.97|517.97|523.97|517.97|523.77|517.77|0
1621613840000|2021-05-21 16:17:20|523.96|517.96|523.65|517.65|523.96|517.96|523.65|517.65|0
1621613850000|2021-05-21 16:17:30|523.62|517.62|523.62|517.62|523.62|517.62|523.62|517.62|0
1621613860000|2021-05-21 16:17:40|523.75|517.75|523.76|517.76|523.76|517.76|523.75|517.75|0
1621613870000|2021-05-21 16:17:50|523.73|517.73|523.71|517.71|523.73|517.73|523.71|517.71|0
1621613880000|2021-05-21 16:18:00|523.8|517.8|523.84|517.84|523.84|517.84|523.8|517.8|0
1621613890000|2021-05-21 16:18:10|523.85|517.85|523.82|517.82|523.86|517.86|523.82|517.82|0
1621613900000|2021-05-21 16:18:20|523.86|517.86|523.85|517.85|523.86|517.86|523.85|517.85|0
1621613910000|2021-05-21 16:18:30|523.84|517.84|523.85|517.85|523.85|517.85|523.84|517.84|0
1621613920000|2021-05-21 16:18:40|523.84|517.84|523.84|517.84|523.84|517.84|523.84|517.84|0
1621613930000|2021-05-21 16:18:50|523.85|517.85|523.86|517.86|523.86|517.86|523.85|517.85|0
1621613940000|2021-05-21 16:19:00|523.84|517.84|523.85|517.85|523.85|517.85|523.84|517.84|0
1621613950000|2021-05-21 16:19:10|523.81|517.81|523.84|517.84|523.84|517.84|523.79|517.79|0
1621613960000|2021-05-21 16:19:20|523.85|517.85|523.85|517.85|523.85|517.85|523.85|517.85|0
1621613970000|2021-05-21 16:19:30|523.94|517.94|523.97|517.97|523.97|517.97|523.94|517.94|0
1621613980000|2021-05-21 16:19:40|523.98|517.98|523.99|517.99|523.99|517.99|523.98|517.98|0
1621613990000|2021-05-21 16:19:50|524.05|518.05|524.06|518.06|524.06|518.06|524.01|518.01|0
1621614000000|2021-05-21 16:20:00|524.05|518.05|523.91|517.91|524.05|518.05|523.91|517.91|0
1621614010000|2021-05-21 16:20:10|523.89|517.89|523.84|517.84|523.89|517.89|523.84|517.84|0
1621614020000|2021-05-21 16:20:20|523.83|517.83|523.8|517.8|523.83|517.83|523.8|517.8|0
1621614030000|2021-05-21 16:20:30|523.86|517.86|523.85|517.85|523.86|517.86|523.85|517.85|0
1621614040000|2021-05-21 16:20:40|523.83|517.83|523.61|517.61|523.83|517.83|523.61|517.61|0
1621614050000|2021-05-21 16:20:50|523.62|517.62|523.76|517.76|523.76|517.76|523.62|517.62|0
1621614060000|2021-05-21 16:21:00|523.74|517.74|523.89|517.89|523.89|517.89|523.74|517.74|0
1621614070000|2021-05-21 16:21:10|523.87|517.87|523.87|517.87|523.87|517.87|523.87|517.87|0
1621614080000|2021-05-21 16:21:20|523.9|517.9|524|518|524|518|523.9|517.9|0
1621614090000|2021-05-21 16:21:30|523.99|517.99|524|518|524|518|523.99|517.99|0
1621614100000|2021-05-21 16:21:40|524.01|518.01|523.99|517.99|524.04|518.04|523.99|517.99|0
1621614110000|2021-05-21 16:21:50|523.93|517.93|523.99|517.99|523.99|517.99|523.93|517.93|0
1621614120000|2021-05-21 16:22:00|524.02|518.02|524.33|518.33|524.33|518.33|524.02|518.02|0
1621614130000|2021-05-21 16:22:10|524.37|518.37|524.4|518.4|524.4|518.4|524.37|518.37|0
1621614140000|2021-05-21 16:22:20|524.41|518.41|524.52|518.52|524.52|518.52|524.41|518.41|0
1621614150000|2021-05-21 16:22:30|524.61|518.61|524.7|518.7|524.7|518.7|524.61|518.61|0
1621614160000|2021-05-21 16:22:40|524.69|518.69|524.7|518.7|524.72|518.72|524.69|518.69|0
1621614170000|2021-05-21 16:22:50|524.71|518.71|524.73|518.73|524.73|518.73|524.71|518.71|0
1621614180000|2021-05-21 16:23:00|524.69|518.69|524.78|518.78|524.78|518.78|524.69|518.69|0
1621614190000|2021-05-21 16:23:10|524.94|518.94|524.92|518.92|524.94|518.94|524.92|518.92|0
1621614200000|2021-05-21 16:23:20|524.99|518.99|525.3|519.3|525.3|519.3|524.99|518.99|0
1621614240000|2021-05-21 16:24:00|525.33|519.33|525.33|519.33|525.33|519.33|525.33|519.33|0
1621614250000|2021-05-21 16:24:10|525.23|519.23|525.2|519.2|525.23|519.23|525.2|519.2|0
1621614280000|2021-05-21 16:24:40|525.17|519.17|525.18|519.18|525.18|519.18|525.17|519.17|0
1621614290000|2021-05-21 16:24:50|525.27|519.27|525.27|519.27|525.27|519.27|525.27|519.27|0
1621614300000|2021-05-21 16:25:00|525.26|519.26|525.28|519.28|525.28|519.28|525.26|519.26|0
1621614310000|2021-05-21 16:25:10|525.09|519.09|525.07|519.07|525.1|519.1|525.07|519.07|0
1621614320000|2021-05-21 16:25:20|525.06|519.06|525.05|519.05|525.06|519.06|525.05|519.05|0
1621614330000|2021-05-21 16:25:30|525.06|519.06|525|519|525.1|519.1|525|519|0
1621614340000|2021-05-21 16:25:40|525.01|519.01|525.01|519.01|525.01|519.01|525.01|519.01|0
1621614350000|2021-05-21 16:25:50|525.1|519.1|525.1|519.1|525.1|519.1|525.1|519.1|0
1621614360000|2021-05-21 16:26:00|525.06|519.06|525.06|519.06|525.06|519.06|525.06|519.06|0
1621614370000|2021-05-21 16:26:10|524.99|518.99|524.91|518.91|525|519|524.9|518.9|0
1621614380000|2021-05-21 16:26:20|524.9|518.9|524.89|518.89|524.9|518.9|524.89|518.89|0
1621614390000|2021-05-21 16:26:30|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1621614400000|2021-05-21 16:26:40|524.91|518.91|524.92|518.92|524.93|518.93|524.91|518.91|0
1621614410000|2021-05-21 16:26:50|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1621614420000|2021-05-21 16:27:00|524.84|518.84|524.85|518.85|524.85|518.85|524.84|518.84|0
1621614430000|2021-05-21 16:27:10|524.84|518.84|524.84|518.84|524.84|518.84|524.84|518.84|0
1621614440000|2021-05-21 16:27:20|524.83|518.83|524.86|518.86|524.86|518.86|524.83|518.83|0
1621614450000|2021-05-21 16:27:30|524.89|518.89|524.89|518.89|524.89|518.89|524.89|518.89|0
1621614460000|2021-05-21 16:27:40|524.88|518.88|524.88|518.88|524.88|518.88|524.88|518.88|0
1621614470000|2021-05-21 16:27:50|524.87|518.87|524.94|518.94|524.94|518.94|524.87|518.87|0
1621614480000|2021-05-21 16:28:00|524.92|518.92|524.91|518.91|524.92|518.92|524.91|518.91|0
1621614490000|2021-05-21 16:28:10|524.87|518.87|524.87|518.87|524.87|518.87|524.87|518.87|0
1621614500000|2021-05-21 16:28:20|524.84|518.84|524.87|518.87|524.88|518.88|524.84|518.84|0
1621614510000|2021-05-21 16:28:30|524.78|518.78|524.78|518.78|524.78|518.78|524.78|518.78|0
1621614520000|2021-05-21 16:28:40|524.79|518.79|524.98|518.98|524.98|518.98|524.79|518.79|0
1621614530000|2021-05-21 16:28:50|524.99|518.99|524.88|518.88|525|519|524.7|518.7|0
1621614540000|2021-05-21 16:29:00|524.87|518.87|524.97|518.97|524.97|518.97|524.87|518.87|0
1621614550000|2021-05-21 16:29:10|525.06|519.06|525.07|519.07|525.07|519.07|525.06|519.06|0
1621614560000|2021-05-21 16:29:20|525.13|519.13|525.15|519.15|525.15|519.15|525.13|519.13|0
1621614570000|2021-05-21 16:29:30|525.12|519.12|525.13|519.13|525.13|519.13|525.12|519.12|0
1621614580000|2021-05-21 16:29:40|525.47|519.47|525.59|519.59|525.59|519.59|525.47|519.47|0
1621614590000|2021-05-21 16:29:50|525.72|519.72|525.72|519.72|525.72|519.72|525.72|519.72|0
1621614600000|2021-05-21 16:30:00|525.81|519.81|525.71|519.71|525.81|519.81|525.7|519.7|0
1621614610000|2021-05-21 16:30:10|525.74|519.74|525.73|519.73|525.74|519.74|525.72|519.72|0
1621614620000|2021-05-21 16:30:20|525.75|519.75|525.74|519.74|525.75|519.75|525.74|519.74|0
1621614630000|2021-05-21 16:30:30|525.75|519.75|525.81|519.81|525.81|519.81|525.75|519.75|0
1621614640000|2021-05-21 16:30:40|525.82|519.82|525.78|519.78|525.82|519.82|525.78|519.78|0
1621614650000|2021-05-21 16:30:50|525.88|519.88|525.88|519.88|525.88|519.88|525.88|519.88|0
1621614660000|2021-05-21 16:31:00|525.87|519.87|525.88|519.88|525.89|519.89|525.87|519.87|0
1621614670000|2021-05-21 16:31:10|525.8|519.8|525.83|519.83|525.83|519.83|525.8|519.8|0
1621614690000|2021-05-21 16:31:30|525.87|519.87|525.86|519.86|525.87|519.87|525.86|519.86|0
1621614710000|2021-05-21 16:31:50|525.87|519.87|525.88|519.88|525.88|519.88|525.87|519.87|0
1621614720000|2021-05-21 16:32:00|525.87|519.87|525.87|519.87|525.87|519.87|525.87|519.87|0
1621614730000|2021-05-21 16:32:10|525.84|519.84|525.84|519.84|525.84|519.84|525.84|519.84|0
1621614740000|2021-05-21 16:32:20|525.81|519.81|525.67|519.67|525.81|519.81|525.67|519.67|0
1621614750000|2021-05-21 16:32:30|525.64|519.64|525.49|519.49|525.64|519.64|525.46|519.46|0
1621614760000|2021-05-21 16:32:40|525.5|519.5|525.64|519.64|525.68|519.68|525.5|519.5|0
1621614770000|2021-05-21 16:32:50|525.63|519.63|525.57|519.57|525.63|519.63|525.57|519.57|0
1621614780000|2021-05-21 16:33:00|525.56|519.56|525.63|519.63|525.64|519.64|525.56|519.56|0
1621614790000|2021-05-21 16:33:10|525.62|519.62|525.63|519.63|525.63|519.63|525.62|519.62|0
1621614800000|2021-05-21 16:33:20|525.61|519.61|525.62|519.62|525.62|519.62|525.61|519.61|0
1621614810000|2021-05-21 16:33:30|525.61|519.61|525.61|519.61|525.61|519.61|525.61|519.61|0
1621614820000|2021-05-21 16:33:40|525.62|519.62|525.61|519.61|525.62|519.62|525.6|519.6|0
1621614830000|2021-05-21 16:33:50|525.71|519.71|525.7|519.7|525.71|519.71|525.7|519.7|0
1621614840000|2021-05-21 16:34:00|525.75|519.75|525.71|519.71|525.75|519.75|525.71|519.71|0
1621614850000|2021-05-21 16:34:10|525.68|519.68|525.7|519.7|525.7|519.7|525.68|519.68|0
1621614880000|2021-05-21 16:34:40|525.83|519.83|525.81|519.81|525.84|519.84|525.81|519.81|0
1621614890000|2021-05-21 16:34:50|525.8|519.8|525.8|519.8|525.8|519.8|525.8|519.8|0
1621614900000|2021-05-21 16:35:00|525.84|519.84|525.85|519.85|525.85|519.85|525.84|519.84|0
1621614910000|2021-05-21 16:35:10|525.94|519.94|525.75|519.75|525.94|519.94|525.75|519.75|0
1621614920000|2021-05-21 16:35:20|525.74|519.74|525.77|519.77|525.77|519.77|525.73|519.73|0
1621614930000|2021-05-21 16:35:30|525.67|519.67|525.67|519.67|525.67|519.67|525.67|519.67|0
1621614940000|2021-05-21 16:35:40|525.69|519.69|525.66|519.66|525.69|519.69|525.66|519.66|0
1621614950000|2021-05-21 16:35:50|525.67|519.67|525.67|519.67|525.67|519.67|525.67|519.67|0
1621614960000|2021-05-21 16:36:00|525.78|519.78|526.02|520.02|526.02|520.02|525.78|519.78|0
1621614970000|2021-05-21 16:36:10|526.04|520.04|526.08|520.08|526.08|520.08|526.04|520.04|0
1621614980000|2021-05-21 16:36:20|526.06|520.06|526.16|520.16|526.16|520.16|526.06|520.06|0
1621614990000|2021-05-21 16:36:30|526.26|520.26|526.37|520.37|526.37|520.37|526.26|520.26|0
1621615000000|2021-05-21 16:36:40|526.36|520.36|526.5|520.5|526.5|520.5|526.36|520.36|0
1621615010000|2021-05-21 16:36:50|526.53|520.53|526.52|520.52|526.53|520.53|526.52|520.52|0
1621615020000|2021-05-21 16:37:00|526.51|520.51|526.51|520.51|526.52|520.52|526.51|520.51|0
1621615030000|2021-05-21 16:37:10|526.48|520.48|526.48|520.48|526.48|520.48|526.48|520.48|0
1621615040000|2021-05-21 16:37:20|526.5|520.5|526.48|520.48|526.5|520.5|526.48|520.48|0
1621615050000|2021-05-21 16:37:30|526.47|520.47|526.53|520.53|526.53|520.53|526.47|520.47|0
1621615060000|2021-05-21 16:37:40|526.54|520.54|526.62|520.62|526.63|520.63|526.54|520.54|0
1621615070000|2021-05-21 16:37:50|526.63|520.63|526.63|520.63|526.63|520.63|526.62|520.62|0
1621615080000|2021-05-21 16:38:00|526.65|520.65|526.77|520.77|526.77|520.77|526.65|520.65|0
1621615090000|2021-05-21 16:38:10|526.76|520.76|526.76|520.76|526.76|520.76|526.76|520.76|0
1621615110000|2021-05-21 16:38:30|526.86|520.86|526.86|520.86|526.86|520.86|526.86|520.86|0
1621615120000|2021-05-21 16:38:40|526.89|520.89|526.93|520.93|526.94|520.94|526.89|520.89|0
1621615130000|2021-05-21 16:38:50|526.92|520.92|526.92|520.92|526.92|520.92|526.92|520.92|0
1621615140000|2021-05-21 16:39:00|526.93|520.93|526.93|520.93|526.93|520.93|526.93|520.93|0
1621615150000|2021-05-21 16:39:10|526.94|520.94|526.85|520.85|526.94|520.94|526.85|520.85|0
1621615160000|2021-05-21 16:39:20|526.91|520.91|526.91|520.91|526.92|520.92|526.91|520.91|0
1621615170000|2021-05-21 16:39:30|526.9|520.9|526.96|520.96|526.96|520.96|526.87|520.87|0
1621615180000|2021-05-21 16:39:40|526.86|520.86|526.83|520.83|526.86|520.86|526.83|520.83|0
1621615190000|2021-05-21 16:39:50|526.84|520.84|526.84|520.84|526.84|520.84|526.84|520.84|0
1621615200000|2021-05-21 16:40:00|526.81|520.81|526.84|520.84|526.84|520.84|526.81|520.81|0
1621615210000|2021-05-21 16:40:10|526.93|520.93|526.95|520.95|526.95|520.95|526.93|520.93|0
1621615220000|2021-05-21 16:40:20|527.04|521.04|526.63|520.63|527.04|521.04|526.63|520.63|0
1621615230000|2021-05-21 16:40:30|526.54|520.54|526.53|520.53|526.54|520.54|526.53|520.53|0
1621615240000|2021-05-21 16:40:40|526.52|520.52|526.55|520.55|526.56|520.56|526.52|520.52|0
1621615250000|2021-05-21 16:40:50|526.56|520.56|526.65|520.65|526.66|520.66|526.56|520.56|0
1621615260000|2021-05-21 16:41:00|526.66|520.66|526.61|520.61|526.66|520.66|526.61|520.61|0
1621615270000|2021-05-21 16:41:10|526.62|520.62|526.52|520.52|526.62|520.62|526.52|520.52|0
1621615280000|2021-05-21 16:41:20|526.34|520.34|526.38|520.38|526.38|520.38|526.34|520.34|0
1621615290000|2021-05-21 16:41:30|526.39|520.39|526.4|520.4|526.4|520.4|526.39|520.39|0
1621615300000|2021-05-21 16:41:40|526.39|520.39|526.5|520.5|526.5|520.5|526.39|520.39|0
1621615310000|2021-05-21 16:41:50|526.49|520.49|526.53|520.53|526.53|520.53|526.49|520.49|0
1621615320000|2021-05-21 16:42:00|526.54|520.54|526.54|520.54|526.54|520.54|526.54|520.54|0
1621615330000|2021-05-21 16:42:10|526.51|520.51|526.48|520.48|526.51|520.51|526.45|520.45|0
1621615350000|2021-05-21 16:42:30|526.51|520.51|526.39|520.39|526.51|520.51|526.39|520.39|0
1621615360000|2021-05-21 16:42:40|526.38|520.38|526.38|520.38|526.39|520.39|526.38|520.38|0
1621615370000|2021-05-21 16:42:50|526.36|520.36|526.39|520.39|526.39|520.39|526.35|520.35|0
1621615380000|2021-05-21 16:43:00|526.38|520.38|526.1|520.1|526.38|520.38|526.1|520.1|0
1621615390000|2021-05-21 16:43:10|526.09|520.09|526.05|520.05|526.1|520.1|526.05|520.05|0
1621615400000|2021-05-21 16:43:20|526.06|520.06|525.83|519.83|526.06|520.06|525.82|519.82|0
1621615410000|2021-05-21 16:43:30|525.84|519.84|525.84|519.84|525.84|519.84|525.84|519.84|0
1621615420000|2021-05-21 16:43:40|525.94|519.94|525.93|519.93|525.94|519.94|525.93|519.93|0
1621615430000|2021-05-21 16:43:50|525.94|519.94|525.95|519.95|525.95|519.95|525.94|519.94|0
1621615440000|2021-05-21 16:44:00|525.97|519.97|526.2|520.2|526.2|520.2|525.97|519.97|0
1621615460000|2021-05-21 16:44:20|526.23|520.23|526.23|520.23|526.23|520.23|526.23|520.23|0
1621615470000|2021-05-21 16:44:30|526.22|520.22|526.35|520.35|526.35|520.35|526.22|520.22|0
1621615480000|2021-05-21 16:44:40|526.38|520.38|526.42|520.42|526.42|520.42|526.38|520.38|0
1621615490000|2021-05-21 16:44:50|526.43|520.43|526.5|520.5|526.51|520.51|526.42|520.42|0
1621615500000|2021-05-21 16:45:00|526.51|520.51|526.35|520.35|526.51|520.51|526.35|520.35|0
1621615510000|2021-05-21 16:45:10|526.34|520.34|526.35|520.35|526.35|520.35|526.34|520.34|0
1621615530000|2021-05-21 16:45:30|526.36|520.36|526.33|520.33|526.36|520.36|526.33|520.33|0
1621615540000|2021-05-21 16:45:40|526.42|520.42|526.42|520.42|526.42|520.42|526.42|520.42|0
1621615550000|2021-05-21 16:45:50|526.43|520.43|526.43|520.43|526.43|520.43|526.43|520.43|0
1621615560000|2021-05-21 16:46:00|526.38|520.38|526.39|520.39|526.39|520.39|526.38|520.38|0
1621615570000|2021-05-21 16:46:10|526.35|520.35|526.33|520.33|526.35|520.35|526.33|520.33|0
1621615580000|2021-05-21 16:46:20|526.36|520.36|526.35|520.35|526.36|520.36|526.35|520.35|0
1621615590000|2021-05-21 16:46:30|526.34|520.34|526.33|520.33|526.35|520.35|526.33|520.33|0
1621615600000|2021-05-21 16:46:40|526.34|520.34|526.33|520.33|526.34|520.34|526.33|520.33|0
1621615610000|2021-05-21 16:46:50|526.35|520.35|526.36|520.36|526.36|520.36|526.35|520.35|0
1621615620000|2021-05-21 16:47:00|526.07|520.07|526.11|520.11|526.11|520.11|526.07|520.07|0
1621615640000|2021-05-21 16:47:20|526.1|520.1|526.07|520.07|526.1|520.1|526.07|520.07|0
1621615650000|2021-05-21 16:47:30|526|520|525.78|519.78|526|520|525.78|519.78|0
1621615660000|2021-05-21 16:47:40|525.75|519.75|525.75|519.75|525.75|519.75|525.75|519.75|0
1621615670000|2021-05-21 16:47:50|525.74|519.74|525.74|519.74|525.74|519.74|525.74|519.74|0
1621615680000|2021-05-21 16:48:00|525.73|519.73|525.72|519.72|525.73|519.73|525.72|519.72|0
1621615690000|2021-05-21 16:48:10|525.73|519.73|525.91|519.91|525.91|519.91|525.73|519.73|0
1621615700000|2021-05-21 16:48:20|525.9|519.9|525.77|519.77|525.9|519.9|525.76|519.76|0
1621615720000|2021-05-21 16:48:40|525.75|519.75|525.75|519.75|525.75|519.75|525.75|519.75|0
1621615730000|2021-05-21 16:48:50|525.74|519.74|525.71|519.71|525.74|519.74|525.71|519.71|0
1621615740000|2021-05-21 16:49:00|525.68|519.68|525.68|519.68|525.68|519.68|525.68|519.68|0
1621615750000|2021-05-21 16:49:10|525.71|519.71|525.72|519.72|525.72|519.72|525.71|519.71|0
1621615760000|2021-05-21 16:49:20|525.81|519.81|525.81|519.81|525.81|519.81|525.81|519.81|0
1621615770000|2021-05-21 16:49:30|525.82|519.82|525.85|519.85|525.85|519.85|525.81|519.81|0
1621615780000|2021-05-21 16:49:40|525.6|519.6|525.61|519.61|525.61|519.61|525.6|519.6|0
1621615790000|2021-05-21 16:49:50|525.6|519.6|525.68|519.68|525.68|519.68|525.59|519.59|0
1621615800000|2021-05-21 16:50:00|525.69|519.69|525.78|519.78|525.79|519.79|525.69|519.69|0
1621615810000|2021-05-21 16:50:10|525.82|519.82|525.77|519.77|525.82|519.82|525.77|519.77|0
1621615820000|2021-05-21 16:50:20|525.76|519.76|525.8|519.8|525.8|519.8|525.76|519.76|0
1621615830000|2021-05-21 16:50:30|525.79|519.79|525.63|519.63|525.82|519.82|525.63|519.63|0
1621615850000|2021-05-21 16:50:50|525.62|519.62|525.63|519.63|525.63|519.63|525.62|519.62|0
1621615860000|2021-05-21 16:51:00|525.64|519.64|525.64|519.64|525.65|519.65|525.64|519.64|0
1621615870000|2021-05-21 16:51:10|525.62|519.62|525.65|519.65|525.65|519.65|525.62|519.62|0
1621615880000|2021-05-21 16:51:20|525.71|519.71|525.63|519.63|525.74|519.74|525.63|519.63|0
1621615890000|2021-05-21 16:51:30|525.62|519.62|525.64|519.64|525.64|519.64|525.62|519.62|0
1621615900000|2021-05-21 16:51:40|525.63|519.63|525.62|519.62|525.63|519.63|525.62|519.62|0
1621615910000|2021-05-21 16:51:50|525.61|519.61|525.61|519.61|525.61|519.61|525.61|519.61|0
1621615920000|2021-05-21 16:52:00|525.52|519.52|525.52|519.52|525.52|519.52|525.52|519.52|0
1621615930000|2021-05-21 16:52:10|525.51|519.51|525.51|519.51|525.52|519.52|525.51|519.51|0
1621615940000|2021-05-21 16:52:20|525.46|519.46|525.37|519.37|525.46|519.46|525.37|519.37|0
1621615950000|2021-05-21 16:52:30|525.46|519.46|525.46|519.46|525.46|519.46|525.44|519.44|0
1621615960000|2021-05-21 16:52:40|525.5|519.5|525.5|519.5|525.5|519.5|525.5|519.5|0
1621615970000|2021-05-21 16:52:50|525.49|519.49|525.49|519.49|525.49|519.49|525.49|519.49|0
1621615980000|2021-05-21 16:53:00|525.47|519.47|525.44|519.44|525.47|519.47|525.44|519.44|0
1621615990000|2021-05-21 16:53:10|525.43|519.43|525.42|519.42|525.43|519.43|525.42|519.42|0
1621616000000|2021-05-21 16:53:20|525.43|519.43|525.45|519.45|525.46|519.46|525.42|519.42|0
1621616010000|2021-05-21 16:53:30|525.43|519.43|525.43|519.43|525.43|519.43|525.4|519.4|0
1621616020000|2021-05-21 16:53:40|525.49|519.49|525.03|519.03|525.49|519.49|525.03|519.03|0
1621616030000|2021-05-21 16:53:50|525.04|519.04|525.05|519.05|525.05|519.05|525.04|519.04|0
1621616040000|2021-05-21 16:54:00|525.14|519.14|525.16|519.16|525.16|519.16|525.14|519.14|0
1621616050000|2021-05-21 16:54:10|525.26|519.26|525.26|519.26|525.26|519.26|525.26|519.26|0
1621616060000|2021-05-21 16:54:20|525.3|519.3|525.31|519.31|525.31|519.31|525.3|519.3|0
1621616070000|2021-05-21 16:54:30|525.4|519.4|525.4|519.4|525.4|519.4|525.4|519.4|0
1621616080000|2021-05-21 16:54:40|525.38|519.38|525.28|519.28|525.38|519.38|525.28|519.28|0
1621616090000|2021-05-21 16:54:50|525.26|519.26|525.22|519.22|525.26|519.26|525.22|519.22|0
1621616100000|2021-05-21 16:55:00|525.09|519.09|525.22|519.22|525.22|519.22|525.09|519.09|0
1621616110000|2021-05-21 16:55:10|525.21|519.21|525.14|519.14|525.21|519.21|525.13|519.13|0
1621616120000|2021-05-21 16:55:20|525.13|519.13|525.16|519.16|525.16|519.16|525.13|519.13|0
1621616130000|2021-05-21 16:55:30|525.25|519.25|525.23|519.23|525.26|519.26|525.23|519.23|0
1621616140000|2021-05-21 16:55:40|525.2|519.2|525.16|519.16|525.2|519.2|525.16|519.16|0
1621616150000|2021-05-21 16:55:50|525.13|519.13|525.11|519.11|525.13|519.13|525.11|519.11|0
1621616160000|2021-05-21 16:56:00|525.12|519.12|524.93|518.93|525.12|519.12|524.93|518.93|0
1621616170000|2021-05-21 16:56:10|524.92|518.92|524.9|518.9|524.92|518.92|524.9|518.9|0
1621616180000|2021-05-21 16:56:20|524.96|518.96|524.89|518.89|524.99|518.99|524.89|518.89|0
1621616190000|2021-05-21 16:56:30|524.87|518.87|524.86|518.86|524.87|518.87|524.85|518.85|0
1621616200000|2021-05-21 16:56:40|524.89|518.89|525.17|519.17|525.17|519.17|524.89|518.89|0
1621616210000|2021-05-21 16:56:50|525.08|519.08|525.13|519.13|525.13|519.13|525.08|519.08|0
1621616220000|2021-05-21 16:57:00|525.12|519.12|525.12|519.12|525.12|519.12|525.1|519.1|0
1621616230000|2021-05-21 16:57:10|525.11|519.11|525.18|519.18|525.18|519.18|525.11|519.11|0
1621616240000|2021-05-21 16:57:20|525.27|519.27|525.27|519.27|525.27|519.27|525.27|519.27|0
1621616250000|2021-05-21 16:57:30|525.24|519.24|525.23|519.23|525.24|519.24|525.22|519.22|0
1621616260000|2021-05-21 16:57:40|525.22|519.22|525.34|519.34|525.34|519.34|525.22|519.22|0
1621616270000|2021-05-21 16:57:50|525.35|519.35|525.37|519.37|525.37|519.37|525.35|519.35|0
1621616280000|2021-05-21 16:58:00|525.46|519.46|525.83|519.83|525.83|519.83|525.46|519.46|0
1621616290000|2021-05-21 16:58:10|525.82|519.82|525.91|519.91|525.91|519.91|525.82|519.82|0
1621616300000|2021-05-21 16:58:20|525.9|519.9|525.96|519.96|525.96|519.96|525.9|519.9|0
1621616310000|2021-05-21 16:58:30|525.98|519.98|525.98|519.98|525.98|519.98|525.98|519.98|0
1621616320000|2021-05-21 16:58:40|525.96|519.96|525.95|519.95|525.96|519.96|525.95|519.95|0
1621616330000|2021-05-21 16:58:50|526.05|520.05|526.2|520.2|526.21|520.21|526.05|520.05|0
1621616340000|2021-05-21 16:59:00|526.34|520.34|526.33|520.33|526.34|520.34|526.33|520.33|0
1621616350000|2021-05-21 16:59:10|526.39|520.39|526.56|520.56|526.57|520.57|526.39|520.39|0
1621616360000|2021-05-21 16:59:20|526.54|520.54|526.54|520.54|526.54|520.54|526.54|520.54|0
1621616370000|2021-05-21 16:59:30|526.58|520.58|526.62|520.62|526.62|520.62|526.58|520.58|0
1621616380000|2021-05-21 16:59:40|526.63|520.63|526.59|520.59|526.63|520.63|526.59|520.59|0
1621616390000|2021-05-21 16:59:50|526.58|520.58|526.57|520.57|526.58|520.58|526.57|520.57|0
1621616400000|2021-05-21 17:00:00|526.58|520.58|526.57|520.57|526.58|520.58|526.57|520.57|0
1621616410000|2021-05-21 17:00:10|526.49|520.49|526.47|520.47|526.51|520.51|526.46|520.46|0
1621616420000|2021-05-21 17:00:20|526.45|520.45|526.39|520.39|526.5|520.5|526.39|520.39|0
1621616430000|2021-05-21 17:00:30|526.4|520.4|526.42|520.42|526.42|520.42|526.39|520.39|0
1621616440000|2021-05-21 17:00:40|526.41|520.41|526.41|520.41|526.41|520.41|526.41|520.41|0
1621616450000|2021-05-21 17:00:50|526.42|520.42|526.42|520.42|526.42|520.42|526.39|520.39|0
1621616460000|2021-05-21 17:01:00|526.43|520.43|526.41|520.41|526.43|520.43|526.41|520.41|0
1621616470000|2021-05-21 17:01:10|526.4|520.4|526.41|520.41|526.41|520.41|526.4|520.4|0
1621616490000|2021-05-21 17:01:30|526.31|520.31|526.29|520.29|526.31|520.31|526.29|520.29|0
1621616500000|2021-05-21 17:01:40|526.33|520.33|526.23|520.23|526.33|520.33|526.23|520.23|0
1621616510000|2021-05-21 17:01:50|526.24|520.24|526.25|520.25|526.25|520.25|526.24|520.24|0
1621616520000|2021-05-21 17:02:00|526.22|520.22|526.19|520.19|526.22|520.22|526.19|520.19|0
1621616530000|2021-05-21 17:02:10|526.2|520.2|526.19|520.19|526.2|520.2|526.19|520.19|0
1621616540000|2021-05-21 17:02:20|526.1|520.1|526.1|520.1|526.1|520.1|526.1|520.1|0
1621616550000|2021-05-21 17:02:30|526.11|520.11|526.12|520.12|526.12|520.12|526.11|520.11|0
1621616560000|2021-05-21 17:02:40|526.14|520.14|526.14|520.14|526.14|520.14|526.14|520.14|0
1621616570000|2021-05-21 17:02:50|526.15|520.15|526.33|520.33|526.34|520.34|526.15|520.15|0
1621616580000|2021-05-21 17:03:00|526.32|520.32|526.29|520.29|526.32|520.32|526.29|520.29|0
1621616590000|2021-05-21 17:03:10|526.3|520.3|526.29|520.29|526.3|520.3|526.29|520.29|0
1621616610000|2021-05-21 17:03:30|526.25|520.25|526.32|520.32|526.32|520.32|526.22|520.22|0
1621616640000|2021-05-21 17:04:00|526.31|520.31|526.35|520.35|526.35|520.35|526.3|520.3|0
1621616650000|2021-05-21 17:04:10|526.32|520.32|526.32|520.32|526.32|520.32|526.32|520.32|0
1621616660000|2021-05-21 17:04:20|526.29|520.29|526.14|520.14|526.29|520.29|526.14|520.14|0
1621616670000|2021-05-21 17:04:30|526.11|520.11|526.18|520.18|526.18|520.18|526.1|520.1|0
1621616680000|2021-05-21 17:04:40|526.19|520.19|526.19|520.19|526.19|520.19|526.18|520.18|0
1621616690000|2021-05-21 17:04:50|526.2|520.2|526.37|520.37|526.37|520.37|526.19|520.19|0
1621616700000|2021-05-21 17:05:00|526.34|520.34|526.26|520.26|526.35|520.35|526.26|520.26|0
1621616710000|2021-05-21 17:05:10|526.25|520.25|526.25|520.25|526.25|520.25|526.25|520.25|0
1621616720000|2021-05-21 17:05:20|526.24|520.24|526.25|520.25|526.25|520.25|526.24|520.24|0
1621616740000|2021-05-21 17:05:40|526.28|520.28|526.38|520.38|526.38|520.38|526.28|520.28|0
1621616750000|2021-05-21 17:05:50|526.32|520.32|526.52|520.52|526.52|520.52|526.32|520.32|0
1621616760000|2021-05-21 17:06:00|526.51|520.51|526.5|520.5|526.51|520.51|526.42|520.42|0
1621616770000|2021-05-21 17:06:10|526.49|520.49|526.55|520.55|526.55|520.55|526.49|520.49|0
1621616780000|2021-05-21 17:06:20|526.56|520.56|526.53|520.53|526.56|520.56|526.53|520.53|0
1621616790000|2021-05-21 17:06:30|526.55|520.55|526.55|520.55|526.55|520.55|526.55|520.55|0
1621616800000|2021-05-21 17:06:40|526.54|520.54|526.64|520.64|526.64|520.64|526.54|520.54|0
1621616810000|2021-05-21 17:06:50|526.66|520.66|526.66|520.66|526.66|520.66|526.65|520.65|0
1621616820000|2021-05-21 17:07:00|526.67|520.67|526.7|520.7|526.7|520.7|526.67|520.67|0
1621616830000|2021-05-21 17:07:10|526.71|520.71|526.8|520.8|526.81|520.81|526.7|520.7|0
1621616840000|2021-05-21 17:07:20|526.86|520.86|526.87|520.87|526.87|520.87|526.85|520.85|0
1621616850000|2021-05-21 17:07:30|526.86|520.86|526.88|520.88|526.88|520.88|526.85|520.85|0
1621616860000|2021-05-21 17:07:40|526.89|520.89|526.88|520.88|526.89|520.89|526.88|520.88|0
1621616870000|2021-05-21 17:07:50|526.89|520.89|526.89|520.89|526.89|520.89|526.89|520.89|0
1621616890000|2021-05-21 17:08:10|526.9|520.9|526.92|520.92|526.92|520.92|526.89|520.89|0
1621616910000|2021-05-21 17:08:30|526.93|520.93|526.92|520.92|526.93|520.93|526.92|520.92|0
1621616930000|2021-05-21 17:08:50|526.93|520.93|526.95|520.95|526.95|520.95|526.93|520.93|0
1621616940000|2021-05-21 17:09:00|526.83|520.83|526.83|520.83|526.83|520.83|526.83|520.83|0
1621616950000|2021-05-21 17:09:10|526.82|520.82|526.85|520.85|526.85|520.85|526.81|520.81|0
1621616960000|2021-05-21 17:09:20|526.84|520.84|526.85|520.85|526.85|520.85|526.84|520.84|0
1621616970000|2021-05-21 17:09:30|526.87|520.87|526.99|520.99|527|521|526.84|520.84|0
1621616980000|2021-05-21 17:09:40|526.98|520.98|527.03|521.03|527.03|521.03|526.98|520.98|0
1621616990000|2021-05-21 17:09:50|527.04|521.04|527.11|521.11|527.12|521.12|527.04|521.04|0
1621617000000|2021-05-21 17:10:00|527.29|521.29|527.29|521.29|527.29|521.29|527.28|521.28|0
1621617010000|2021-05-21 17:10:10|527.31|521.31|527.29|521.29|527.32|521.32|527.29|521.29|0
1621617020000|2021-05-21 17:10:20|527.28|521.28|527.29|521.29|527.29|521.29|527.28|521.28|0
1621617030000|2021-05-21 17:10:30|527.38|521.38|527.38|521.38|527.38|521.38|527.38|521.38|0
1621617040000|2021-05-21 17:10:40|527.37|521.37|527.6|521.6|527.6|521.6|527.37|521.37|0
1621617050000|2021-05-21 17:10:50|527.62|521.62|527.64|521.64|527.65|521.65|527.62|521.62|0
1621617060000|2021-05-21 17:11:00|527.68|521.68|527.71|521.71|527.71|521.71|527.68|521.68|0
1621617070000|2021-05-21 17:11:10|527.8|521.8|527.8|521.8|527.8|521.8|527.79|521.79|0
1621617080000|2021-05-21 17:11:20|527.81|521.81|527.71|521.71|527.81|521.81|527.7|521.7|0
1621617090000|2021-05-21 17:11:30|527.72|521.72|527.65|521.65|527.72|521.72|527.65|521.65|0
1621617100000|2021-05-21 17:11:40|527.64|521.64|527.61|521.61|527.64|521.64|527.61|521.61|0
1621617110000|2021-05-21 17:11:50|527.6|521.6|527.62|521.62|527.62|521.62|527.6|521.6|0
1621617120000|2021-05-21 17:12:00|527.61|521.61|527.62|521.62|527.62|521.62|527.61|521.61|0
1621617130000|2021-05-21 17:12:10|527.61|521.61|527.52|521.52|527.61|521.61|527.52|521.52|0
1621617140000|2021-05-21 17:12:20|527.43|521.43|527.43|521.43|527.43|521.43|527.42|521.42|0
1621617150000|2021-05-21 17:12:30|527.42|521.42|527.43|521.43|527.43|521.43|527.42|521.42|0
1621617160000|2021-05-21 17:12:40|527.45|521.45|527.44|521.44|527.45|521.45|527.44|521.44|0
1621617170000|2021-05-21 17:12:50|527.35|521.35|527.33|521.33|527.35|521.35|527.28|521.28|0
1621617180000|2021-05-21 17:13:00|527.34|521.34|527.33|521.33|527.34|521.34|527.33|521.33|0
1621617190000|2021-05-21 17:13:10|527.38|521.38|527.38|521.38|527.38|521.38|527.38|521.38|0
1621617200000|2021-05-21 17:13:20|527.34|521.34|527.34|521.34|527.34|521.34|527.34|521.34|0
1621617210000|2021-05-21 17:13:30|527.33|521.33|527.32|521.32|527.33|521.33|527.32|521.32|0
1621617220000|2021-05-21 17:13:40|527.26|521.26|527.09|521.09|527.26|521.26|527.09|521.09|0
1621617240000|2021-05-21 17:14:00|527.12|521.12|527.13|521.13|527.22|521.22|527.12|521.12|0
1621617250000|2021-05-21 17:14:10|527.2|521.2|527.16|521.16|527.2|521.2|527.16|521.16|0
1621617260000|2021-05-21 17:14:20|527.15|521.15|527.15|521.15|527.19|521.19|527.15|521.15|0
1621617270000|2021-05-21 17:14:30|527.24|521.24|527.23|521.23|527.24|521.24|527.23|521.23|0
1621617280000|2021-05-21 17:14:40|527.22|521.22|527.21|521.21|527.22|521.22|527.21|521.21|0
1621617290000|2021-05-21 17:14:50|527.22|521.22|527.23|521.23|527.23|521.23|527.21|521.21|0
1621617300000|2021-05-21 17:15:00|527.21|521.21|527.09|521.09|527.21|521.21|527.08|521.08|0
1621617310000|2021-05-21 17:15:10|527.11|521.11|527.1|521.1|527.11|521.11|527.1|521.1|0
1621617320000|2021-05-21 17:15:20|527.11|521.11|527.13|521.13|527.13|521.13|527.11|521.11|0
1621617330000|2021-05-21 17:15:30|527.14|521.14|527.15|521.15|527.15|521.15|527.14|521.14|0
1621617340000|2021-05-21 17:15:40|527.16|521.16|527.16|521.16|527.16|521.16|527.16|521.16|0
1621617350000|2021-05-21 17:15:50|527.32|521.32|527.31|521.31|527.33|521.33|527.31|521.31|0
1621617370000|2021-05-21 17:16:10|527.34|521.34|527.34|521.34|527.36|521.36|527.34|521.34|0
1621617380000|2021-05-21 17:16:20|527.33|521.33|527.32|521.32|527.34|521.34|527.32|521.32|0
1621617390000|2021-05-21 17:16:30|527.33|521.33|527.32|521.32|527.33|521.33|527.32|521.32|0
1621617400000|2021-05-21 17:16:40|527.33|521.33|527.36|521.36|527.37|521.37|527.33|521.33|0
1621617410000|2021-05-21 17:16:50|527.37|521.37|527.37|521.37|527.37|521.37|527.36|521.36|0
1621617430000|2021-05-21 17:17:10|527.35|521.35|527.33|521.33|527.35|521.35|527.32|521.32|0
1621617440000|2021-05-21 17:17:20|527.24|521.24|527.25|521.25|527.25|521.25|527.24|521.24|0
1621617450000|2021-05-21 17:17:30|527.27|521.27|527.25|521.25|527.27|521.27|527.25|521.25|0
1621617460000|2021-05-21 17:17:40|527.24|521.24|527.25|521.25|527.25|521.25|527.24|521.24|0
1621617470000|2021-05-21 17:17:50|527.24|521.24|527.23|521.23|527.24|521.24|527.22|521.22|0
1621617480000|2021-05-21 17:18:00|527.26|521.26|527.34|521.34|527.34|521.34|527.26|521.26|0
1621617490000|2021-05-21 17:18:10|527.37|521.37|527.38|521.38|527.38|521.38|527.37|521.37|0
1621617500000|2021-05-21 17:18:20|527.4|521.4|527.41|521.41|527.41|521.41|527.4|521.4|0
1621617510000|2021-05-21 17:18:30|527.37|521.37|527.19|521.19|527.38|521.38|527.19|521.19|0
1621617520000|2021-05-21 17:18:40|527.22|521.22|527.2|521.2|527.23|521.23|527.2|521.2|0
1621617530000|2021-05-21 17:18:50|527.11|521.11|527.12|521.12|527.12|521.12|527.11|521.11|0
1621617540000|2021-05-21 17:19:00|527.11|521.11|527.1|521.1|527.11|521.11|527.09|521.09|0
1621617550000|2021-05-21 17:19:10|527.09|521.09|527.05|521.05|527.09|521.09|527.05|521.05|0
1621617560000|2021-05-21 17:19:20|527.04|521.04|527.04|521.04|527.04|521.04|527.03|521.03|0
1621617570000|2021-05-21 17:19:30|527.03|521.03|527|521|527.03|521.03|527|521|0
1621617590000|2021-05-21 17:19:50|527.09|521.09|527.17|521.17|527.17|521.17|527.09|521.09|0
1621617600000|2021-05-21 17:20:00|527.26|521.26|527.3|521.3|527.3|521.3|527.26|521.26|0
1621617620000|2021-05-21 17:20:20|527.39|521.39|527.45|521.45|527.46|521.46|527.39|521.39|0
1621617630000|2021-05-21 17:20:30|527.46|521.46|527.45|521.45|527.58|521.58|527.45|521.45|0
1621617640000|2021-05-21 17:20:40|527.47|521.47|527.56|521.56|527.56|521.56|527.47|521.47|0
1621617660000|2021-05-21 17:21:00|527.55|521.55|527.49|521.49|527.55|521.55|527.45|521.45|0
1621617670000|2021-05-21 17:21:10|527.53|521.53|527.66|521.66|527.66|521.66|527.53|521.53|0
1621617680000|2021-05-21 17:21:20|527.67|521.67|527.73|521.73|527.76|521.76|527.66|521.66|0
1621617690000|2021-05-21 17:21:30|527.79|521.79|527.89|521.89|527.89|521.89|527.79|521.79|0
1621617700000|2021-05-21 17:21:40|527.88|521.88|528.25|522.25|528.25|522.25|527.88|521.88|0
1621617710000|2021-05-21 17:21:50|528.24|522.24|528.25|522.25|528.26|522.26|528.24|522.24|0
1621617720000|2021-05-21 17:22:00|528.26|522.26|528.4|522.4|528.43|522.43|528.26|522.26|0
1621617730000|2021-05-21 17:22:10|528.49|522.49|528.61|522.61|528.62|522.62|528.49|522.49|0
1621617740000|2021-05-21 17:22:20|528.6|522.6|528.61|522.61|528.61|522.61|528.6|522.6|0
1621617750000|2021-05-21 17:22:30|528.7|522.7|528.72|522.72|528.72|522.72|528.7|522.7|0
1621617760000|2021-05-21 17:22:40|528.77|522.77|528.88|522.88|528.88|522.88|528.77|522.77|0
1621617770000|2021-05-21 17:22:50|528.89|522.89|528.89|522.89|528.89|522.89|528.88|522.88|0
1621617780000|2021-05-21 17:23:00|528.9|522.9|528.9|522.9|528.9|522.9|528.9|522.9|0
1621617790000|2021-05-21 17:23:10|528.88|522.88|528.88|522.88|528.88|522.88|528.88|522.88|0
1621617800000|2021-05-21 17:23:20|528.87|522.87|528.83|522.83|528.87|522.87|528.83|522.83|0
1621617810000|2021-05-21 17:23:30|528.82|522.82|528.86|522.86|528.86|522.86|528.82|522.82|0
1621617820000|2021-05-21 17:23:40|528.87|522.87|528.86|522.86|528.88|522.88|528.86|522.86|0
1621617830000|2021-05-21 17:23:50|528.87|522.87|528.58|522.58|528.87|522.87|528.58|522.58|0
1621617840000|2021-05-21 17:24:00|528.57|522.57|528.56|522.56|528.57|522.57|528.56|522.56|0
1621617860000|2021-05-21 17:24:20|528.59|522.59|528.59|522.59|528.59|522.59|528.59|522.59|0
1621617870000|2021-05-21 17:24:30|528.49|522.49|528.49|522.49|528.49|522.49|528.49|522.49|0
1621617880000|2021-05-21 17:24:40|528.47|522.47|528.47|522.47|528.47|522.47|528.47|522.47|0
1621617890000|2021-05-21 17:24:50|528.53|522.53|528.59|522.59|528.59|522.59|528.53|522.53|0
1621617900000|2021-05-21 17:25:00|528.58|522.58|528.72|522.72|528.72|522.72|528.58|522.58|0
1621617910000|2021-05-21 17:25:10|528.73|522.73|528.73|522.73|528.73|522.73|528.73|522.73|0
1621617920000|2021-05-21 17:25:20|528.74|522.74|528.74|522.74|528.74|522.74|528.73|522.73|0
1621617930000|2021-05-21 17:25:30|528.69|522.69|528.74|522.74|528.74|522.74|528.69|522.69|0
1621617940000|2021-05-21 17:25:40|528.73|522.73|528.73|522.73|528.73|522.73|528.73|522.73|0
1621617950000|2021-05-21 17:25:50|528.72|522.72|528.67|522.67|528.73|522.73|528.67|522.67|0
1621617960000|2021-05-21 17:26:00|528.64|522.64|528.57|522.57|528.64|522.64|528.57|522.57|0
1621617970000|2021-05-21 17:26:10|528.56|522.56|528.52|522.52|528.56|522.56|528.52|522.52|0
1621617980000|2021-05-21 17:26:20|528.55|522.55|528.55|522.55|528.55|522.55|528.55|522.55|0
1621617990000|2021-05-21 17:26:30|528.54|522.54|528.85|522.85|528.85|522.85|528.54|522.54|0
1621618000000|2021-05-21 17:26:40|528.86|522.86|528.86|522.86|528.86|522.86|528.86|522.86|0
1621618010000|2021-05-21 17:26:50|528.89|522.89|528.94|522.94|528.94|522.94|528.87|522.87|0
1621618020000|2021-05-21 17:27:00|528.95|522.95|528.94|522.94|528.95|522.95|528.93|522.93|0
1621618030000|2021-05-21 17:27:10|528.84|522.84|528.97|522.97|528.97|522.97|528.84|522.84|0
1621618040000|2021-05-21 17:27:20|528.96|522.96|529.05|523.05|529.15|523.15|528.95|522.95|0
1621618050000|2021-05-21 17:27:30|529.04|523.04|529.05|523.05|529.05|523.05|529.04|523.04|0
1621618060000|2021-05-21 17:27:40|529.06|523.06|529.06|523.06|529.06|523.06|529.06|523.06|0
1621618070000|2021-05-21 17:27:50|529.07|523.07|529.27|523.27|529.27|523.27|529.06|523.06|0
1621618080000|2021-05-21 17:28:00|529.28|523.28|529.27|523.27|529.28|523.28|529.27|523.27|0
1621618090000|2021-05-21 17:28:10|529.18|523.18|529.17|523.17|529.18|523.18|529.17|523.17|0
1621618100000|2021-05-21 17:28:20|529.08|523.08|529.16|523.16|529.16|523.16|529.07|523.07|0
1621618110000|2021-05-21 17:28:30|529.19|523.19|529.14|523.14|529.19|523.19|529.14|523.14|0
1621618120000|2021-05-21 17:28:40|529.13|523.13|529.23|523.23|529.23|523.23|529.12|523.12|0
1621618130000|2021-05-21 17:28:50|529.24|523.24|529.25|523.25|529.25|523.25|529.24|523.24|0
1621618140000|2021-05-21 17:29:00|529.26|523.26|529.26|523.26|529.27|523.27|529.26|523.26|0
1621618150000|2021-05-21 17:29:10|529.3|523.3|529.41|523.41|529.41|523.41|529.3|523.3|0
1621618160000|2021-05-21 17:29:20|529.44|523.44|529.53|523.53|529.53|523.53|529.44|523.44|0
1621618170000|2021-05-21 17:29:30|529.51|523.51|529.63|523.63|529.63|523.63|529.51|523.51|0
1621618190000|2021-05-21 17:29:50|529.62|523.62|529.63|523.63|529.63|523.63|529.62|523.62|0
1621618200000|2021-05-21 17:30:00|529.69|523.69|529.69|523.69|529.69|523.69|529.69|523.69|0
1621618210000|2021-05-21 17:30:10|529.7|523.7|529.74|523.74|529.74|523.74|529.7|523.7|0
1621618220000|2021-05-21 17:30:20|529.77|523.77|529.68|523.68|529.77|523.77|529.68|523.68|0
1621618240000|2021-05-21 17:30:40|529.69|523.69|529.69|523.69|529.69|523.69|529.69|523.69|0
1621618250000|2021-05-21 17:30:50|529.88|523.88|529.88|523.88|529.88|523.88|529.87|523.87|0
1621618260000|2021-05-21 17:31:00|529.97|523.97|529.93|523.93|529.97|523.97|529.93|523.93|0
1621618270000|2021-05-21 17:31:10|529.94|523.94|529.94|523.94|529.94|523.94|529.94|523.94|0
1621618280000|2021-05-21 17:31:20|530.06|524.06|530.06|524.06|530.06|524.06|530.06|524.06|0
1621618290000|2021-05-21 17:31:30|530.1|524.1|530.16|524.16|530.17|524.17|530.1|524.1|0
1621618300000|2021-05-21 17:31:40|530.19|524.19|530.21|524.21|530.23|524.23|530.19|524.19|0
1621618310000|2021-05-21 17:31:50|530.2|524.2|530.14|524.14|530.2|524.2|530.1|524.1|0
1621618330000|2021-05-21 17:32:10|530.13|524.13|530.15|524.15|530.15|524.15|530.13|524.13|0
1621618340000|2021-05-21 17:32:20|530.14|524.14|530.24|524.24|530.24|524.24|530.14|524.14|0
1621618350000|2021-05-21 17:32:30|530.13|524.13|530.22|524.22|530.22|524.22|530.13|524.13|0
1621618360000|2021-05-21 17:32:40|530.38|524.38|530.38|524.38|530.38|524.38|530.38|524.38|0
1621618370000|2021-05-21 17:32:50|530.39|524.39|530.39|524.39|530.39|524.39|530.38|524.38|0
1621618410000|2021-05-21 17:33:30|530.41|524.41|530.42|524.42|530.42|524.42|530.41|524.41|0
1621618420000|2021-05-21 17:33:40|530.41|524.41|530.4|524.4|530.42|524.42|530.4|524.4|0
1621618430000|2021-05-21 17:33:50|530.42|524.42|530.41|524.41|530.46|524.46|530.41|524.41|0
1621618440000|2021-05-21 17:34:00|530.4|524.4|530.41|524.41|530.41|524.41|530.4|524.4|0
1621618450000|2021-05-21 17:34:10|530.37|524.37|530.38|524.38|530.38|524.38|530.37|524.37|0
1621618470000|2021-05-21 17:34:30|530.48|524.48|530.52|524.52|530.56|524.56|530.48|524.48|0
1621618480000|2021-05-21 17:34:40|530.53|524.53|530.63|524.63|530.63|524.63|530.52|524.52|0
1621618500000|2021-05-21 17:35:00|530.66|524.66|530.66|524.66|530.66|524.66|530.66|524.66|0
1621618510000|2021-05-21 17:35:10|530.64|524.64|530.64|524.64|530.65|524.65|530.64|524.64|0
1621618520000|2021-05-21 17:35:20|530.68|524.68|530.56|524.56|530.72|524.72|530.56|524.56|0
1621618540000|2021-05-21 17:35:40|530.65|524.65|530.79|524.79|530.79|524.79|530.65|524.65|0
1621618550000|2021-05-21 17:35:50|530.8|524.8|530.86|524.86|530.91|524.91|530.8|524.8|0
1621618560000|2021-05-21 17:36:00|530.72|524.72|530.72|524.72|530.72|524.72|530.72|524.72|0
1621618570000|2021-05-21 17:36:10|530.73|524.73|530.73|524.73|530.73|524.73|530.73|524.73|0
1621618580000|2021-05-21 17:36:20|530.8|524.8|530.53|524.53|530.8|524.8|530.53|524.53|0
1621618590000|2021-05-21 17:36:30|530.35|524.35|530.35|524.35|530.35|524.35|530.35|524.35|0
1621618600000|2021-05-21 17:36:40|530.44|524.44|530.28|524.28|530.44|524.44|530.27|524.27|0
1621618630000|2021-05-21 17:37:10|530.45|524.45|530.56|524.56|530.56|524.56|530.45|524.45|0
1621618640000|2021-05-21 17:37:20|530.55|524.55|530.46|524.46|530.56|524.56|530.46|524.46|0
1621618650000|2021-05-21 17:37:30|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1621618670000|2021-05-21 17:37:50|530.5|524.5|530.47|524.47|530.5|524.5|530.47|524.47|0
1621618680000|2021-05-21 17:38:00|530.51|524.51|530.47|524.47|530.51|524.51|530.46|524.46|0
1621618690000|2021-05-21 17:38:10|530.37|524.37|530.37|524.37|530.37|524.37|530.37|524.37|0
1621618700000|2021-05-21 17:38:20|530.38|524.38|530.34|524.34|530.38|524.38|530.34|524.34|0
1621618710000|2021-05-21 17:38:30|530.31|524.31|530.2|524.2|530.31|524.31|530.2|524.2|0
1621618720000|2021-05-21 17:38:40|530.21|524.21|530.18|524.18|530.21|524.21|530.18|524.18|0
1621618730000|2021-05-21 17:38:50|530.1|524.1|530.09|524.09|530.1|524.1|530.09|524.09|0
1621618740000|2021-05-21 17:39:00|530.1|524.1|530.09|524.09|530.1|524.1|530.08|524.08|0
1621618750000|2021-05-21 17:39:10|530.11|524.11|530.44|524.44|530.44|524.44|530.11|524.11|0
1621618760000|2021-05-21 17:39:20|530.43|524.43|530.46|524.46|530.46|524.46|530.43|524.43|0
1621618770000|2021-05-21 17:39:30|530.55|524.55|530.55|524.55|530.55|524.55|530.55|524.55|0
1621618790000|2021-05-21 17:39:50|530.52|524.52|530.52|524.52|530.53|524.53|530.52|524.52|0
1621618800000|2021-05-21 17:40:00|530.51|524.51|530.53|524.53|530.53|524.53|530.51|524.51|0
1621618810000|2021-05-21 17:40:10|530.46|524.46|530.5|524.5|530.5|524.5|530.46|524.46|0
1621618820000|2021-05-21 17:40:20|530.6|524.6|530.58|524.58|530.6|524.6|530.58|524.58|0
1621618830000|2021-05-21 17:40:30|530.55|524.55|530.55|524.55|530.55|524.55|530.55|524.55|0
1621618850000|2021-05-21 17:40:50|530.52|524.52|530.52|524.52|530.53|524.53|530.52|524.52|0
1621618860000|2021-05-21 17:41:00|530.61|524.61|530.61|524.61|530.61|524.61|530.61|524.61|0
1621618870000|2021-05-21 17:41:10|530.71|524.71|530.71|524.71|530.71|524.71|530.71|524.71|0
1621618880000|2021-05-21 17:41:20|530.8|524.8|530.84|524.84|530.84|524.84|530.8|524.8|0
1621618890000|2021-05-21 17:41:30|530.74|524.74|530.74|524.74|530.74|524.74|530.74|524.74|0
1621618910000|2021-05-21 17:41:50|530.94|524.94|530.92|524.92|530.94|524.94|530.92|524.92|0
1621618920000|2021-05-21 17:42:00|530.95|524.95|530.95|524.95|530.96|524.96|530.95|524.95|0
1621618930000|2021-05-21 17:42:10|530.98|524.98|530.96|524.96|530.98|524.98|530.96|524.96|0
1621618940000|2021-05-21 17:42:20|530.9|524.9|530.9|524.9|530.9|524.9|530.9|524.9|0
1621618950000|2021-05-21 17:42:30|530.89|524.89|530.7|524.7|530.89|524.89|530.7|524.7|0
1621618960000|2021-05-21 17:42:40|530.78|524.78|530.84|524.84|530.85|524.85|530.78|524.78|0
1621618970000|2021-05-21 17:42:50|530.79|524.79|530.78|524.78|530.79|524.79|530.78|524.78|0
1621618990000|2021-05-21 17:43:10|530.96|524.96|530.96|524.96|530.96|524.96|530.96|524.96|0
1621619000000|2021-05-21 17:43:20|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621619010000|2021-05-21 17:43:30|530.98|524.98|530.76|524.76|530.98|524.98|530.76|524.76|0
1621619030000|2021-05-21 17:43:50|530.72|524.72|530.72|524.72|530.72|524.72|530.69|524.69|0
1621619040000|2021-05-21 17:44:00|530.69|524.69|530.69|524.69|530.69|524.69|530.67|524.67|0
1621619050000|2021-05-21 17:44:10|530.72|524.72|530.72|524.72|530.72|524.72|530.72|524.72|0
1621619060000|2021-05-21 17:44:20|531|525|531|525|531|525|531|525|0
1621619070000|2021-05-21 17:44:30|531.05|525.05|531.15|525.15|531.18|525.18|531.05|525.05|0
1621619090000|2021-05-21 17:44:50|531.18|525.18|531.22|525.22|531.22|525.22|531.18|525.18|0
1621619100000|2021-05-21 17:45:00|531.19|525.19|531.2|525.2|531.2|525.2|531.16|525.16|0
1621619110000|2021-05-21 17:45:10|531.22|525.22|531.22|525.22|531.22|525.22|531.22|525.22|0
1621619120000|2021-05-21 17:45:20|531.13|525.13|531.11|525.11|531.13|525.13|531.1|525.1|0
1621619140000|2021-05-21 17:45:40|531.06|525.06|530.98|524.98|531.06|525.06|530.97|524.97|0
1621619160000|2021-05-21 17:46:00|531|525|531.15|525.15|531.15|525.15|530.99|524.99|0
1621619170000|2021-05-21 17:46:10|531.2|525.2|531.29|525.29|531.29|525.29|531.2|525.2|0
1621619180000|2021-05-21 17:46:20|531.38|525.38|531.39|525.39|531.4|525.4|531.38|525.38|0
1621619190000|2021-05-21 17:46:30|531.43|525.43|531.4|525.4|531.43|525.43|531.4|525.4|0
1621619200000|2021-05-21 17:46:40|531.42|525.42|531.45|525.45|531.45|525.45|531.42|525.42|0
1621619210000|2021-05-21 17:46:50|531.38|525.38|531.26|525.26|531.38|525.38|531.26|525.26|0
1621619220000|2021-05-21 17:47:00|531.27|525.27|531.41|525.41|531.41|525.41|531.27|525.27|0
1621619240000|2021-05-21 17:47:20|531.39|525.39|531.49|525.49|531.49|525.49|531.39|525.39|0
1621619250000|2021-05-21 17:47:30|531.43|525.43|531.48|525.48|531.52|525.52|531.43|525.43|0
1621619260000|2021-05-21 17:47:40|531.47|525.47|531.48|525.48|531.48|525.48|531.47|525.47|0
1621619270000|2021-05-21 17:47:50|531.47|525.47|531.49|525.49|531.49|525.49|531.44|525.44|0
1621619290000|2021-05-21 17:48:10|531.45|525.45|531.45|525.45|531.45|525.45|531.45|525.45|0
1621619300000|2021-05-21 17:48:20|531.43|525.43|531.35|525.35|531.43|525.43|531.34|525.34|0
1621619310000|2021-05-21 17:48:30|531.39|525.39|531.29|525.29|531.39|525.39|531.29|525.29|0
1621619320000|2021-05-21 17:48:40|531.3|525.3|531.22|525.22|531.3|525.3|531.22|525.22|0
1621619340000|2021-05-21 17:49:00|531.15|525.15|531.17|525.17|531.18|525.18|531.15|525.15|0
1621619350000|2021-05-21 17:49:10|531.16|525.16|531.11|525.11|531.16|525.16|531.11|525.11|0
1621619360000|2021-05-21 17:49:20|531.15|525.15|531.16|525.16|531.16|525.16|531.15|525.15|0
1621619380000|2021-05-21 17:49:40|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621619390000|2021-05-21 17:49:50|530.98|524.98|531.11|525.11|531.11|525.11|530.98|524.98|0
1621619400000|2021-05-21 17:50:00|531.13|525.13|531.22|525.22|531.22|525.22|531.13|525.13|0
1621619410000|2021-05-21 17:50:10|531.2|525.2|531.2|525.2|531.2|525.2|531.2|525.2|0
1621619420000|2021-05-21 17:50:20|531.19|525.19|531.18|525.18|531.19|525.19|531.17|525.17|0
1621619430000|2021-05-21 17:50:30|531.19|525.19|531.24|525.24|531.24|525.24|531.19|525.19|0
1621619440000|2021-05-21 17:50:40|531.25|525.25|531.26|525.26|531.26|525.26|531.25|525.25|0
1621619450000|2021-05-21 17:50:50|531.31|525.31|531.26|525.26|531.31|525.31|531.26|525.26|0
1621619460000|2021-05-21 17:51:00|531.35|525.35|531.38|525.38|531.38|525.38|531.35|525.35|0
1621619470000|2021-05-21 17:51:10|531.39|525.39|531.39|525.39|531.39|525.39|531.39|525.39|0
1621619480000|2021-05-21 17:51:20|531.38|525.38|531.38|525.38|531.38|525.38|531.38|525.38|0
1621619500000|2021-05-21 17:51:40|531.47|525.47|531.47|525.47|531.47|525.47|531.47|525.47|0
1621619510000|2021-05-21 17:51:50|531.46|525.46|531.36|525.36|531.46|525.46|531.36|525.36|0
1621619520000|2021-05-21 17:52:00|531.32|525.32|531.32|525.32|531.32|525.32|531.32|525.32|0
1621619530000|2021-05-21 17:52:10|531.41|525.41|531.39|525.39|531.41|525.41|531.38|525.38|0
1621619540000|2021-05-21 17:52:20|531.38|525.38|531.47|525.47|531.47|525.47|531.38|525.38|0
1621619550000|2021-05-21 17:52:30|531.46|525.46|531.47|525.47|531.47|525.47|531.46|525.46|0
1621619560000|2021-05-21 17:52:40|531.5|525.5|531.5|525.5|531.51|525.51|531.5|525.5|0
1621619570000|2021-05-21 17:52:50|531.46|525.46|531.47|525.47|531.47|525.47|531.46|525.46|0
1621619580000|2021-05-21 17:53:00|531.43|525.43|531.34|525.34|531.43|525.43|531.34|525.34|0
1621619590000|2021-05-21 17:53:10|531.37|525.37|531.44|525.44|531.46|525.46|531.37|525.37|0
1621619600000|2021-05-21 17:53:20|531.43|525.43|531.49|525.49|531.5|525.5|531.43|525.43|0
1621619610000|2021-05-21 17:53:30|531.52|525.52|531.54|525.54|531.54|525.54|531.52|525.52|0
1621619620000|2021-05-21 17:53:40|531.53|525.53|531.53|525.53|531.53|525.53|531.53|525.53|0
1621619630000|2021-05-21 17:53:50|531.42|525.42|531.42|525.42|531.42|525.42|531.42|525.42|0
1621619640000|2021-05-21 17:54:00|531.37|525.37|531.38|525.38|531.38|525.38|531.37|525.37|0
1621619650000|2021-05-21 17:54:10|531.39|525.39|531.39|525.39|531.39|525.39|531.39|525.39|0
1621619670000|2021-05-21 17:54:30|531.4|525.4|531.4|525.4|531.4|525.4|531.4|525.4|0
1621619690000|2021-05-21 17:54:50|531.41|525.41|531.41|525.41|531.41|525.41|531.41|525.41|0
1621619700000|2021-05-21 17:55:00|531.42|525.42|531.36|525.36|531.46|525.46|531.36|525.36|0
1621619710000|2021-05-21 17:55:10|531.37|525.37|531.39|525.39|531.4|525.4|531.37|525.37|0
1621619720000|2021-05-21 17:55:20|531.43|525.43|531.41|525.41|531.43|525.43|531.41|525.41|0
1621619730000|2021-05-21 17:55:30|531.32|525.32|531.13|525.13|531.32|525.32|531.13|525.13|0
1621619740000|2021-05-21 17:55:40|531.12|525.12|531.13|525.13|531.13|525.13|531.12|525.12|0
1621619750000|2021-05-21 17:55:50|531.12|525.12|531.03|525.03|531.12|525.12|531.03|525.03|0
1621619760000|2021-05-21 17:56:00|531.04|525.04|531.18|525.18|531.18|525.18|531.04|525.04|0
1621619770000|2021-05-21 17:56:10|531.21|525.21|531.18|525.18|531.25|525.25|531.18|525.18|0
1621619780000|2021-05-21 17:56:20|531.2|525.2|531.2|525.2|531.2|525.2|531.2|525.2|0
1621619790000|2021-05-21 17:56:30|531.19|525.19|531.19|525.19|531.19|525.19|531.19|525.19|0
1621619800000|2021-05-21 17:56:40|531.18|525.18|531.18|525.18|531.18|525.18|531.18|525.18|0
1621619810000|2021-05-21 17:56:50|531.19|525.19|531.19|525.19|531.19|525.19|531.19|525.19|0
1621619820000|2021-05-21 17:57:00|531.22|525.22|531.22|525.22|531.22|525.22|531.22|525.22|0
1621619830000|2021-05-21 17:57:10|531.23|525.23|531.15|525.15|531.23|525.23|531.15|525.15|0
1621619840000|2021-05-21 17:57:20|531.19|525.19|531.19|525.19|531.19|525.19|531.19|525.19|0
1621619850000|2021-05-21 17:57:30|531.18|525.18|531.21|525.21|531.21|525.21|531.18|525.18|0
1621619860000|2021-05-21 17:57:40|531.27|525.27|531.27|525.27|531.27|525.27|531.27|525.27|0
1621619870000|2021-05-21 17:57:50|531.28|525.28|531.28|525.28|531.28|525.28|531.28|525.28|0
1621619880000|2021-05-21 17:58:00|531.25|525.25|531.13|525.13|531.25|525.25|531.13|525.13|0
1621619890000|2021-05-21 17:58:10|531.2|525.2|531.2|525.2|531.2|525.2|531.2|525.2|0
1621619900000|2021-05-21 17:58:20|531.29|525.29|531.31|525.31|531.31|525.31|531.29|525.29|0
1621619920000|2021-05-21 17:58:40|531.18|525.18|531.18|525.18|531.18|525.18|531.18|525.18|0
1621619930000|2021-05-21 17:58:50|531.02|525.02|530.9|524.9|531.02|525.02|530.89|524.89|0
1621619940000|2021-05-21 17:59:00|530.89|524.89|530.9|524.9|530.9|524.9|530.89|524.89|0
1621619960000|2021-05-21 17:59:20|531|525|531|525|531|525|531|525|0
1621619970000|2021-05-21 17:59:30|531.01|525.01|531.01|525.01|531.01|525.01|531.01|525.01|0
1621619990000|2021-05-21 17:59:50|530.92|524.92|530.92|524.92|530.92|524.92|530.92|524.92|0
1621620000000|2021-05-21 18:00:00|530.93|524.93|531.32|525.32|531.32|525.32|530.92|524.92|0
1621620010000|2021-05-21 18:00:10|531.25|525.25|531.23|525.23|531.34|525.34|531.23|525.23|0
1621620020000|2021-05-21 18:00:20|531.04|525.04|530.97|524.97|531.04|525.04|530.96|524.96|0
1621620030000|2021-05-21 18:00:30|530.98|524.98|530.95|524.95|530.98|524.98|530.95|524.95|0
1621620040000|2021-05-21 18:00:40|530.9|524.9|530.9|524.9|530.91|524.91|530.9|524.9|0
1621620050000|2021-05-21 18:00:50|530.89|524.89|530.93|524.93|530.93|524.93|530.89|524.89|0
1621620060000|2021-05-21 18:01:00|530.84|524.84|530.85|524.85|530.85|524.85|530.84|524.84|0
1621620070000|2021-05-21 18:01:10|530.76|524.76|530.69|524.69|530.76|524.76|530.69|524.69|0
1621620080000|2021-05-21 18:01:20|530.71|524.71|530.74|524.74|530.74|524.74|530.71|524.71|0
1621620090000|2021-05-21 18:01:30|530.75|524.75|530.79|524.79|530.79|524.79|530.75|524.75|0
1621620100000|2021-05-21 18:01:40|530.6|524.6|530.65|524.65|530.66|524.66|530.6|524.6|0
1621620110000|2021-05-21 18:01:50|530.66|524.66|530.66|524.66|530.66|524.66|530.66|524.66|0
1621620120000|2021-05-21 18:02:00|530.57|524.57|530.54|524.54|530.57|524.57|530.54|524.54|0
1621620130000|2021-05-21 18:02:10|530.53|524.53|530.51|524.51|530.53|524.53|530.5|524.5|0
1621620140000|2021-05-21 18:02:20|530.5|524.5|530.54|524.54|530.54|524.54|530.5|524.5|0
1621620150000|2021-05-21 18:02:30|530.48|524.48|530.49|524.49|530.49|524.49|530.45|524.45|0
1621620160000|2021-05-21 18:02:40|530.5|524.5|530.49|524.49|530.5|524.5|530.49|524.49|0
1621620170000|2021-05-21 18:02:50|530.53|524.53|530.53|524.53|530.53|524.53|530.53|524.53|0
1621620180000|2021-05-21 18:03:00|530.52|524.52|530.52|524.52|530.52|524.52|530.52|524.52|0
1621620190000|2021-05-21 18:03:10|530.53|524.53|530.44|524.44|530.53|524.53|530.43|524.43|0
1621620200000|2021-05-21 18:03:20|530.41|524.41|530.4|524.4|530.41|524.41|530.4|524.4|0
1621620210000|2021-05-21 18:03:30|530.37|524.37|530.37|524.37|530.37|524.37|530.37|524.37|0
1621620220000|2021-05-21 18:03:40|530.4|524.4|530.19|524.19|530.4|524.4|530.19|524.19|0
1621620230000|2021-05-21 18:03:50|530.2|524.2|530.26|524.26|530.27|524.27|530.19|524.19|0
1621620240000|2021-05-21 18:04:00|530.27|524.27|530.17|524.17|530.27|524.27|530.17|524.17|0
1621620250000|2021-05-21 18:04:10|530.14|524.14|530.16|524.16|530.16|524.16|530.14|524.14|0
1621620260000|2021-05-21 18:04:20|529.88|523.88|529.55|523.55|529.88|523.88|529.55|523.55|0
1621620270000|2021-05-21 18:04:30|529.66|523.66|529.76|523.76|529.76|523.76|529.66|523.66|0
1621620280000|2021-05-21 18:04:40|529.77|523.77|529.76|523.76|529.77|523.77|529.76|523.76|0
1621620290000|2021-05-21 18:04:50|529.77|523.77|529.78|523.78|529.78|523.78|529.77|523.77|0
1621620300000|2021-05-21 18:05:00|529.87|523.87|529.86|523.86|529.87|523.87|529.86|523.86|0
1621620310000|2021-05-21 18:05:10|529.87|523.87|529.88|523.88|529.88|523.88|529.86|523.86|0
1621620320000|2021-05-21 18:05:20|529.87|523.87|530|524|530|524|529.86|523.86|0
1621620330000|2021-05-21 18:05:30|529.99|523.99|530|524|530|524|529.99|523.99|0
1621620340000|2021-05-21 18:05:40|530.09|524.09|530.08|524.08|530.09|524.09|530.08|524.08|0
1621620350000|2021-05-21 18:05:50|529.99|523.99|529.99|523.99|529.99|523.99|529.99|523.99|0
1621620360000|2021-05-21 18:06:00|529.98|523.98|529.96|523.96|529.98|523.98|529.96|523.96|0
1621620370000|2021-05-21 18:06:10|529.97|523.97|529.97|523.97|529.97|523.97|529.97|523.97|0
1621620380000|2021-05-21 18:06:20|529.98|523.98|529.96|523.96|529.98|523.98|529.96|523.96|0
1621620390000|2021-05-21 18:06:30|529.95|523.95|529.94|523.94|529.95|523.95|529.94|523.94|0
1621620400000|2021-05-21 18:06:40|529.95|523.95|529.95|523.95|529.95|523.95|529.94|523.94|0
1621620410000|2021-05-21 18:06:50|529.92|523.92|529.93|523.93|529.93|523.93|529.92|523.92|0
1621620430000|2021-05-21 18:07:10|529.94|523.94|529.95|523.95|529.96|523.96|529.94|523.94|0
1621620440000|2021-05-21 18:07:20|529.97|523.97|529.97|523.97|529.97|523.97|529.96|523.96|0
1621620450000|2021-05-21 18:07:30|529.96|523.96|530.05|524.05|530.05|524.05|529.96|523.96|0
1621620460000|2021-05-21 18:07:40|530.06|524.06|529.84|523.84|530.08|524.08|529.84|523.84|0
1621620470000|2021-05-21 18:07:50|529.82|523.82|529.84|523.84|529.84|523.84|529.82|523.82|0
1621620480000|2021-05-21 18:08:00|529.81|523.81|529.92|523.92|529.93|523.93|529.81|523.81|0
1621620490000|2021-05-21 18:08:10|530.09|524.09|530.1|524.1|530.1|524.1|530.09|524.09|0
1621620500000|2021-05-21 18:08:20|530.19|524.19|530.19|524.19|530.2|524.2|530.19|524.19|0
1621620510000|2021-05-21 18:08:30|530.21|524.21|530.24|524.24|530.24|524.24|530.21|524.21|0
1621620520000|2021-05-21 18:08:40|530.26|524.26|530.34|524.34|530.36|524.36|530.26|524.26|0
1621620530000|2021-05-21 18:08:50|530.38|524.38|530.38|524.38|530.39|524.39|530.37|524.37|0
1621620540000|2021-05-21 18:09:00|530.41|524.41|530.53|524.53|530.53|524.53|530.41|524.41|0
1621620550000|2021-05-21 18:09:10|530.43|524.43|530.43|524.43|530.43|524.43|530.42|524.42|0
1621620560000|2021-05-21 18:09:20|530.49|524.49|530.38|524.38|530.49|524.49|530.38|524.38|0
1621620570000|2021-05-21 18:09:30|530.39|524.39|530.38|524.38|530.39|524.39|530.33|524.33|0
1621620580000|2021-05-21 18:09:40|530.39|524.39|530.39|524.39|530.39|524.39|530.39|524.39|0
1621620590000|2021-05-21 18:09:50|530.4|524.4|530.37|524.37|530.41|524.41|530.37|524.37|0
1621620600000|2021-05-21 18:10:00|530.3|524.3|530.3|524.3|530.31|524.31|530.3|524.3|0
1621620610000|2021-05-21 18:10:10|530.31|524.31|530.31|524.31|530.32|524.32|530.3|524.3|0
1621620630000|2021-05-21 18:10:30|530.32|524.32|530.34|524.34|530.35|524.35|530.32|524.32|0
1621620650000|2021-05-21 18:10:50|530.32|524.32|530.36|524.36|530.36|524.36|530.32|524.32|0
1621620660000|2021-05-21 18:11:00|530.37|524.37|530.37|524.37|530.37|524.37|530.36|524.36|0
1621620670000|2021-05-21 18:11:10|530.46|524.46|530.46|524.46|530.46|524.46|530.46|524.46|0
1621620680000|2021-05-21 18:11:20|530.47|524.47|530.46|524.46|530.47|524.47|530.46|524.46|0
1621620690000|2021-05-21 18:11:30|530.49|524.49|530.49|524.49|530.49|524.49|530.49|524.49|0
1621620700000|2021-05-21 18:11:40|530.5|524.5|530.5|524.5|530.5|524.5|530.49|524.49|0
1621620710000|2021-05-21 18:11:50|530.49|524.49|530.44|524.44|530.5|524.5|530.44|524.44|0
1621620720000|2021-05-21 18:12:00|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1621620730000|2021-05-21 18:12:10|530.48|524.48|530.44|524.44|530.48|524.48|530.44|524.44|0
1621620740000|2021-05-21 18:12:20|530.48|524.48|530.48|524.48|530.48|524.48|530.48|524.48|0
1621620760000|2021-05-21 18:12:40|530.49|524.49|530.58|524.58|530.58|524.58|530.48|524.48|0
1621620770000|2021-05-21 18:12:50|530.61|524.61|530.62|524.62|530.62|524.62|530.61|524.61|0
1621620780000|2021-05-21 18:13:00|530.63|524.63|530.85|524.85|530.85|524.85|530.63|524.63|0
1621620790000|2021-05-21 18:13:10|530.84|524.84|530.83|524.83|530.84|524.84|530.83|524.83|0
1621620800000|2021-05-21 18:13:20|530.86|524.86|530.92|524.92|530.92|524.92|530.86|524.86|0
1621620810000|2021-05-21 18:13:30|530.91|524.91|530.9|524.9|530.92|524.92|530.9|524.9|0
1621620820000|2021-05-21 18:13:40|530.89|524.89|530.88|524.88|530.9|524.9|530.88|524.88|0
1621620830000|2021-05-21 18:13:50|530.89|524.89|530.89|524.89|530.89|524.89|530.89|524.89|0
1621620840000|2021-05-21 18:14:00|530.9|524.9|530.88|524.88|530.9|524.9|530.88|524.88|0
1621620850000|2021-05-21 18:14:10|530.92|524.92|530.93|524.93|530.93|524.93|530.92|524.92|0
1621620860000|2021-05-21 18:14:20|530.94|524.94|530.95|524.95|530.95|524.95|530.94|524.94|0
1621620870000|2021-05-21 18:14:30|530.96|524.96|530.95|524.95|530.96|524.96|530.94|524.94|0
1621620880000|2021-05-21 18:14:40|530.99|524.99|531|525|531|525|530.98|524.98|0
1621620890000|2021-05-21 18:14:50|530.99|524.99|531|525|531|525|530.99|524.99|0
1621620900000|2021-05-21 18:15:00|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621620910000|2021-05-21 18:15:10|530.98|524.98|531|525|531|525|530.98|524.98|0
1621620920000|2021-05-21 18:15:20|530.98|524.98|530.98|524.98|530.98|524.98|530.98|524.98|0
1621620930000|2021-05-21 18:15:30|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621620950000|2021-05-21 18:15:50|530.98|524.98|530.98|524.98|530.98|524.98|530.98|524.98|0
1621620960000|2021-05-21 18:16:00|530.99|524.99|530.86|524.86|530.99|524.99|530.86|524.86|0
1621620970000|2021-05-21 18:16:10|530.87|524.87|530.84|524.84|530.87|524.87|530.84|524.84|0
1621620980000|2021-05-21 18:16:20|530.83|524.83|530.83|524.83|530.83|524.83|530.83|524.83|0
1621620990000|2021-05-21 18:16:30|530.84|524.84|530.9|524.9|530.9|524.9|530.84|524.84|0
1621621000000|2021-05-21 18:16:40|530.91|524.91|531.02|525.02|531.02|525.02|530.91|524.91|0
1621621010000|2021-05-21 18:16:50|530.99|524.99|531.06|525.06|531.07|525.07|530.99|524.99|0
1621621020000|2021-05-21 18:17:00|531.07|525.07|531.02|525.02|531.07|525.07|531.02|525.02|0
1621621030000|2021-05-21 18:17:10|531.03|525.03|531.03|525.03|531.03|525.03|531.03|525.03|0
1621621040000|2021-05-21 18:17:20|531.02|525.02|531.01|525.01|531.02|525.02|531.01|525.01|0
1621621080000|2021-05-21 18:18:00|530.91|524.91|530.92|524.92|530.92|524.92|530.91|524.91|0
1621621090000|2021-05-21 18:18:10|530.89|524.89|530.85|524.85|530.89|524.89|530.85|524.85|0
1621621100000|2021-05-21 18:18:20|530.84|524.84|530.75|524.75|530.84|524.84|530.75|524.75|0
1621621110000|2021-05-21 18:18:30|530.72|524.72|530.72|524.72|530.72|524.72|530.72|524.72|0
1621621120000|2021-05-21 18:18:40|530.68|524.68|530.7|524.7|530.71|524.71|530.68|524.68|0
1621621130000|2021-05-21 18:18:50|530.71|524.71|530.7|524.7|530.71|524.71|530.7|524.7|0
1621621140000|2021-05-21 18:19:00|530.75|524.75|530.84|524.84|530.84|524.84|530.74|524.74|0
1621621150000|2021-05-21 18:19:10|530.85|524.85|530.85|524.85|530.85|524.85|530.85|524.85|0
1621621180000|2021-05-21 18:19:40|530.86|524.86|530.86|524.86|530.86|524.86|530.86|524.86|0
1621621190000|2021-05-21 18:19:50|530.87|524.87|530.87|524.87|530.87|524.87|530.87|524.87|0
1621621200000|2021-05-21 18:20:00|530.8|524.8|530.8|524.8|530.8|524.8|530.8|524.8|0
1621621210000|2021-05-21 18:20:10|530.74|524.74|530.71|524.71|530.74|524.74|530.71|524.71|0
1621621220000|2021-05-21 18:20:20|530.72|524.72|530.73|524.73|530.74|524.74|530.72|524.72|0
1621621230000|2021-05-21 18:20:30|530.72|524.72|530.63|524.63|530.72|524.72|530.61|524.61|0
1621621240000|2021-05-21 18:20:40|530.62|524.62|530.69|524.69|530.69|524.69|530.62|524.62|0
1621621250000|2021-05-21 18:20:50|530.66|524.66|530.65|524.65|530.66|524.66|530.65|524.65|0
1621621260000|2021-05-21 18:21:00|530.66|524.66|530.65|524.65|530.66|524.66|530.65|524.65|0
1621621270000|2021-05-21 18:21:10|530.66|524.66|530.69|524.69|530.69|524.69|530.66|524.66|0
1621621280000|2021-05-21 18:21:20|530.7|524.7|530.7|524.7|530.7|524.7|530.7|524.7|0
1621621300000|2021-05-21 18:21:40|530.77|524.77|530.81|524.81|530.81|524.81|530.77|524.77|0
1621621310000|2021-05-21 18:21:50|530.77|524.77|530.77|524.77|530.77|524.77|530.77|524.77|0
1621621320000|2021-05-21 18:22:00|530.8|524.8|530.71|524.71|530.8|524.8|530.71|524.71|0
1621621330000|2021-05-21 18:22:10|530.72|524.72|530.71|524.71|530.72|524.72|530.71|524.71|0
1621621350000|2021-05-21 18:22:30|530.72|524.72|530.7|524.7|530.74|524.74|530.7|524.7|0
1621621360000|2021-05-21 18:22:40|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1621621370000|2021-05-21 18:22:50|530.82|524.82|530.82|524.82|530.82|524.82|530.82|524.82|0
1621621380000|2021-05-21 18:23:00|530.81|524.81|530.93|524.93|530.93|524.93|530.81|524.81|0
1621621390000|2021-05-21 18:23:10|530.94|524.94|531.08|525.08|531.08|525.08|530.94|524.94|0
1621621400000|2021-05-21 18:23:20|531.09|525.09|531.11|525.11|531.11|525.11|531.08|525.08|0
1621621410000|2021-05-21 18:23:30|531.12|525.12|531.09|525.09|531.12|525.12|531.08|525.08|0
1621621420000|2021-05-21 18:23:40|531.08|525.08|531|525|531.08|525.08|531|525|0
1621621430000|2021-05-21 18:23:50|531.01|525.01|530.98|524.98|531.01|525.01|530.98|524.98|0
1621621440000|2021-05-21 18:24:00|530.99|524.99|530.9|524.9|530.99|524.99|530.9|524.9|0
1621621450000|2021-05-21 18:24:10|530.85|524.85|530.88|524.88|530.88|524.88|530.85|524.85|0
1621621460000|2021-05-21 18:24:20|530.87|524.87|530.87|524.87|530.87|524.87|530.85|524.85|0
1621621470000|2021-05-21 18:24:30|530.85|524.85|530.82|524.82|530.85|524.85|530.82|524.82|0
1621621480000|2021-05-21 18:24:40|530.83|524.83|530.83|524.83|530.83|524.83|530.83|524.83|0
1621621490000|2021-05-21 18:24:50|530.82|524.82|530.82|524.82|530.82|524.82|530.82|524.82|0
1621621500000|2021-05-21 18:25:00|530.83|524.83|530.82|524.82|530.83|524.83|530.82|524.82|0
1621621510000|2021-05-21 18:25:10|530.83|524.83|530.81|524.81|530.83|524.83|530.79|524.79|0
1621621520000|2021-05-21 18:25:20|530.82|524.82|530.92|524.92|530.92|524.92|530.82|524.82|0
1621621530000|2021-05-21 18:25:30|530.94|524.94|530.93|524.93|530.94|524.94|530.92|524.92|0
1621621540000|2021-05-21 18:25:40|530.9|524.9|530.98|524.98|530.98|524.98|530.89|524.89|0
1621621550000|2021-05-21 18:25:50|530.96|524.96|530.88|524.88|530.97|524.97|530.88|524.88|0
1621621560000|2021-05-21 18:26:00|530.87|524.87|530.94|524.94|530.94|524.94|530.87|524.87|0
1621621570000|2021-05-21 18:26:10|530.9|524.9|530.9|524.9|530.9|524.9|530.9|524.9|0
1621621580000|2021-05-21 18:26:20|530.89|524.89|530.9|524.9|530.9|524.9|530.89|524.89|0
1621621590000|2021-05-21 18:26:30|530.89|524.89|530.89|524.89|530.89|524.89|530.89|524.89|0
1621621600000|2021-05-21 18:26:40|530.9|524.9|530.99|524.99|530.99|524.99|530.9|524.9|0
1621621610000|2021-05-21 18:26:50|531|525|531|525|531|525|531|525|0
1621621620000|2021-05-21 18:27:00|530.97|524.97|530.97|524.97|530.97|524.97|530.97|524.97|0
1621621630000|2021-05-21 18:27:10|530.98|524.98|530.93|524.93|530.98|524.98|530.92|524.92|0
1621621640000|2021-05-21 18:27:20|530.95|524.95|530.96|524.96|530.96|524.96|530.95|524.95|0
1621621650000|2021-05-21 18:27:30|530.97|524.97|530.96|524.96|530.97|524.97|530.93|524.93|0
1621621660000|2021-05-21 18:27:40|530.97|524.97|531.01|525.01|531.02|525.02|530.97|524.97|0
1621621670000|2021-05-21 18:27:50|531.02|525.02|530.77|524.77|531.02|525.02|530.77|524.77|0
1621621680000|2021-05-21 18:28:00|530.68|524.68|530.38|524.38|530.68|524.68|530.38|524.38|0
1621621690000|2021-05-21 18:28:10|530.26|524.26|530.25|524.25|530.27|524.27|530.25|524.25|0
1621621700000|2021-05-21 18:28:20|530.18|524.18|530.18|524.18|530.18|524.18|530.18|524.18|0
1621621710000|2021-05-21 18:28:30|530.19|524.19|530.19|524.19|530.19|524.19|530.18|524.18|0
1621621720000|2021-05-21 18:28:40|530.18|524.18|530.13|524.13|530.18|524.18|530.13|524.13|0
1621621730000|2021-05-21 18:28:50|530.16|524.16|530.18|524.18|530.32|524.32|530.16|524.16|0
1621621740000|2021-05-21 18:29:00|530.23|524.23|530.35|524.35|530.36|524.36|530.23|524.23|0
1621621750000|2021-05-21 18:29:10|530.36|524.36|530.35|524.35|530.36|524.36|530.35|524.35|0
1621621760000|2021-05-21 18:29:20|530.36|524.36|530.36|524.36|530.36|524.36|530.36|524.36|0
1621621770000|2021-05-21 18:29:30|530.31|524.31|530.02|524.02|530.31|524.31|530.02|524.02|0
1621621780000|2021-05-21 18:29:40|530.03|524.03|529.94|523.94|530.03|524.03|529.93|523.93|0
1621621790000|2021-05-21 18:29:50|529.95|523.95|529.95|523.95|529.95|523.95|529.94|523.94|0
1621621800000|2021-05-21 18:30:00|529.94|523.94|529.95|523.95|529.95|523.95|529.94|523.94|0
1621621810000|2021-05-21 18:30:10|529.94|523.94|529.92|523.92|529.96|523.96|529.92|523.92|0
1621621820000|2021-05-21 18:30:20|529.93|523.93|529.87|523.87|529.93|523.93|529.87|523.87|0
1621621830000|2021-05-21 18:30:30|529.88|523.88|529.88|523.88|529.89|523.89|529.88|523.88|0
1621621840000|2021-05-21 18:30:40|529.85|523.85|529.89|523.89|529.89|523.89|529.85|523.85|0
1621621850000|2021-05-21 18:30:50|529.92|523.92|529.94|523.94|529.94|523.94|529.92|523.92|0
1621621860000|2021-05-21 18:31:00|529.96|523.96|529.97|523.97|529.98|523.98|529.95|523.95|0
1621621870000|2021-05-21 18:31:10|529.96|523.96|530.12|524.12|530.12|524.12|529.96|523.96|0
1621621880000|2021-05-21 18:31:20|530.2|524.2|530.28|524.28|530.29|524.29|530.2|524.2|0
1621621890000|2021-05-21 18:31:30|530.24|524.24|530.24|524.24|530.24|524.24|530.24|524.24|0
1621621900000|2021-05-21 18:31:40|530.22|524.22|530.24|524.24|530.24|524.24|530.19|524.19|0
1621621910000|2021-05-21 18:31:50|530.23|524.23|530.32|524.32|530.32|524.32|530.23|524.23|0
1621621920000|2021-05-21 18:32:00|530.33|524.33|530.43|524.43|530.43|524.43|530.33|524.33|0
1621621930000|2021-05-21 18:32:10|530.42|524.42|530.43|524.43|530.43|524.43|530.42|524.42|0
1621621940000|2021-05-21 18:32:20|530.44|524.44|530.44|524.44|530.44|524.44|530.43|524.43|0
1621621950000|2021-05-21 18:32:30|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1621621960000|2021-05-21 18:32:40|530.5|524.5|530.52|524.52|530.52|524.52|530.5|524.5|0
1621621970000|2021-05-21 18:32:50|530.56|524.56|530.56|524.56|530.56|524.56|530.56|524.56|0
1621621980000|2021-05-21 18:33:00|530.59|524.59|530.59|524.59|530.59|524.59|530.59|524.59|0
1621621990000|2021-05-21 18:33:10|530.6|524.6|530.61|524.61|530.61|524.61|530.6|524.6|0
1621622000000|2021-05-21 18:33:20|530.6|524.6|530.6|524.6|530.61|524.61|530.6|524.6|0
1621622010000|2021-05-21 18:33:30|530.61|524.61|530.57|524.57|530.61|524.61|530.57|524.57|0
1621622020000|2021-05-21 18:33:40|530.58|524.58|530.56|524.56|530.58|524.58|530.56|524.56|0
1621622040000|2021-05-21 18:34:00|530.65|524.65|530.65|524.65|530.65|524.65|530.65|524.65|0
1621622050000|2021-05-21 18:34:10|530.62|524.62|530.67|524.67|530.67|524.67|530.62|524.62|0
1621622060000|2021-05-21 18:34:20|530.66|524.66|530.61|524.61|530.66|524.66|530.6|524.6|0
1621622070000|2021-05-21 18:34:30|530.6|524.6|530.61|524.61|530.61|524.61|530.6|524.6|0
1621622080000|2021-05-21 18:34:40|530.6|524.6|530.61|524.61|530.61|524.61|530.6|524.6|0
1621622090000|2021-05-21 18:34:50|530.6|524.6|530.62|524.62|530.62|524.62|530.6|524.6|0
1621622100000|2021-05-21 18:35:00|530.61|524.61|530.55|524.55|530.61|524.61|530.52|524.52|0
1621622110000|2021-05-21 18:35:10|530.54|524.54|530.53|524.53|530.55|524.55|530.53|524.53|0
1621622120000|2021-05-21 18:35:20|530.54|524.54|530.54|524.54|530.54|524.54|530.54|524.54|0
1621622130000|2021-05-21 18:35:30|530.53|524.53|530.54|524.54|530.54|524.54|530.53|524.53|0
1621622140000|2021-05-21 18:35:40|530.44|524.44|530.39|524.39|530.44|524.44|530.39|524.39|0
1621622150000|2021-05-21 18:35:50|530.36|524.36|530.36|524.36|530.36|524.36|530.35|524.35|0
1621622160000|2021-05-21 18:36:00|530.38|524.38|530.45|524.45|530.45|524.45|530.38|524.38|0
1621622170000|2021-05-21 18:36:10|530.46|524.46|530.46|524.46|530.46|524.46|530.46|524.46|0
1621622180000|2021-05-21 18:36:20|530.56|524.56|530.72|524.72|530.72|524.72|530.55|524.55|0
1621622190000|2021-05-21 18:36:30|530.74|524.74|530.74|524.74|530.74|524.74|530.74|524.74|0
1621622200000|2021-05-21 18:36:40|530.72|524.72|530.74|524.74|530.75|524.75|530.71|524.71|0
1621622210000|2021-05-21 18:36:50|530.75|524.75|530.89|524.89|530.89|524.89|530.75|524.75|0
1621622220000|2021-05-21 18:37:00|530.9|524.9|530.99|524.99|530.99|524.99|530.9|524.9|0
1621622230000|2021-05-21 18:37:10|530.98|524.98|531.01|525.01|531.01|525.01|530.98|524.98|0
1621622240000|2021-05-21 18:37:20|531.08|525.08|531.06|525.06|531.1|525.1|531.05|525.05|0
1621622250000|2021-05-21 18:37:30|531.05|525.05|531.05|525.05|531.06|525.06|531.05|525.05|0
1621622260000|2021-05-21 18:37:40|531.14|525.14|531.19|525.19|531.19|525.19|531.14|525.14|0
1621622270000|2021-05-21 18:37:50|531.14|525.14|531.25|525.25|531.25|525.25|531.14|525.14|0
1621622280000|2021-05-21 18:38:00|531.28|525.28|531.35|525.35|531.36|525.36|531.28|525.28|0
1621622310000|2021-05-21 18:38:30|531.26|525.26|531.13|525.13|531.26|525.26|531.13|525.13|0
1621622320000|2021-05-21 18:38:40|531.12|525.12|531.01|525.01|531.12|525.12|531.01|525.01|0
1621622330000|2021-05-21 18:38:50|530.79|524.79|530.36|524.36|530.79|524.79|530.36|524.36|0
1621622340000|2021-05-21 18:39:00|530.35|524.35|530.26|524.26|530.35|524.35|530.25|524.25|0
1621622350000|2021-05-21 18:39:10|530.25|524.25|530.36|524.36|530.36|524.36|530.25|524.25|0
1621622360000|2021-05-21 18:39:20|530.35|524.35|530.36|524.36|530.36|524.36|530.34|524.34|0
1621622370000|2021-05-21 18:39:30|530.51|524.51|530.5|524.5|530.51|524.51|530.5|524.5|0
1621622380000|2021-05-21 18:39:40|530.51|524.51|530.52|524.52|530.52|524.52|530.51|524.51|0
1621622390000|2021-05-21 18:39:50|530.51|524.51|530.5|524.5|530.52|524.52|530.5|524.5|0
1621622400000|2021-05-21 18:40:00|530.49|524.49|530.54|524.54|530.54|524.54|530.49|524.49|0
1621622410000|2021-05-21 18:40:10|530.44|524.44|530.44|524.44|530.44|524.44|530.44|524.44|0
1621622420000|2021-05-21 18:40:20|530.45|524.45|530.39|524.39|530.45|524.45|530.37|524.37|0
1621622430000|2021-05-21 18:40:30|530.42|524.42|530.52|524.52|530.52|524.52|530.42|524.42|0
1621622440000|2021-05-21 18:40:40|530.51|524.51|530.52|524.52|530.54|524.54|530.51|524.51|0
1621622450000|2021-05-21 18:40:50|530.53|524.53|530.52|524.52|530.53|524.53|530.52|524.52|0
1621622460000|2021-05-21 18:41:00|530.53|524.53|530.53|524.53|530.53|524.53|530.52|524.52|0
1621622480000|2021-05-21 18:41:20|530.52|524.52|530.52|524.52|530.52|524.52|530.52|524.52|0
1621622490000|2021-05-21 18:41:30|530.5|524.5|530.5|524.5|530.5|524.5|530.5|524.5|0
1621622500000|2021-05-21 18:41:40|530.51|524.51|530.42|524.42|530.51|524.51|530.42|524.42|0
1621622510000|2021-05-21 18:41:50|530.43|524.43|530.46|524.46|530.46|524.46|530.43|524.43|0
1621622520000|2021-05-21 18:42:00|530.44|524.44|530.44|524.44|530.44|524.44|530.44|524.44|0
1621622530000|2021-05-21 18:42:10|530.45|524.45|530.44|524.44|530.45|524.45|530.44|524.44|0
1621622540000|2021-05-21 18:42:20|530.46|524.46|530.45|524.45|530.47|524.47|530.45|524.45|0
1621622550000|2021-05-21 18:42:30|530.46|524.46|530.49|524.49|530.49|524.49|530.45|524.45|0
1621622560000|2021-05-21 18:42:40|530.4|524.4|530.31|524.31|530.4|524.4|530.3|524.3|0
1621622570000|2021-05-21 18:42:50|530.3|524.3|530.3|524.3|530.3|524.3|530.27|524.27|0
1621622580000|2021-05-21 18:43:00|530.27|524.27|530.24|524.24|530.27|524.27|530.24|524.24|0
1621622590000|2021-05-21 18:43:10|530.25|524.25|530.24|524.24|530.25|524.25|530.24|524.24|0
1621622600000|2021-05-21 18:43:20|530.22|524.22|530.14|524.14|530.22|524.22|530.12|524.12|0
1621622610000|2021-05-21 18:43:30|530.15|524.15|530.14|524.14|530.15|524.15|530.14|524.14|0
1621622620000|2021-05-21 18:43:40|530.15|524.15|530.15|524.15|530.15|524.15|530.15|524.15|0
1621622630000|2021-05-21 18:43:50|530.16|524.16|530.18|524.18|530.18|524.18|530.15|524.15|0
1621622640000|2021-05-21 18:44:00|530.17|524.17|530.18|524.18|530.18|524.18|530.17|524.17|0
1621622650000|2021-05-21 18:44:10|530.19|524.19|530.18|524.18|530.19|524.19|530.18|524.18|0
1621622660000|2021-05-21 18:44:20|530.12|524.12|530.12|524.12|530.12|524.12|530.12|524.12|0
1621622670000|2021-05-21 18:44:30|530.11|524.11|530.11|524.11|530.11|524.11|530.11|524.11|0
1621622680000|2021-05-21 18:44:40|530.1|524.1|530.09|524.09|530.1|524.1|530.09|524.09|0
1621622690000|2021-05-21 18:44:50|530.17|524.17|530.18|524.18|530.18|524.18|530.17|524.17|0
1621622700000|2021-05-21 18:45:00|530.19|524.19|530.21|524.21|530.21|524.21|530.19|524.19|0
1621622710000|2021-05-21 18:45:10|530.2|524.2|530.07|524.07|530.2|524.2|530.07|524.07|0
1621622720000|2021-05-21 18:45:20|530.08|524.08|530.09|524.09|530.11|524.11|530.07|524.07|0
1621622730000|2021-05-21 18:45:30|529.99|523.99|530.01|524.01|530.01|524.01|529.99|523.99|0
1621622740000|2021-05-21 18:45:40|530.02|524.02|530.02|524.02|530.02|524.02|530.02|524.02|0
1621622750000|2021-05-21 18:45:50|530.01|524.01|530.14|524.14|530.14|524.14|530.01|524.01|0
1621622760000|2021-05-21 18:46:00|530.15|524.15|530.15|524.15|530.15|524.15|530.15|524.15|0
1621622770000|2021-05-21 18:46:10|530.14|524.14|530.2|524.2|530.2|524.2|530.13|524.13|0
1621622780000|2021-05-21 18:46:20|530.23|524.23|530.35|524.35|530.35|524.35|530.23|524.23|0
1621622790000|2021-05-21 18:46:30|530.52|524.52|530.54|524.54|530.54|524.54|530.51|524.51|0
1621622800000|2021-05-21 18:46:40|530.57|524.57|530.58|524.58|530.58|524.58|530.57|524.57|0
1621622810000|2021-05-21 18:46:50|530.57|524.57|530.5|524.5|530.57|524.57|530.5|524.5|0
1621622820000|2021-05-21 18:47:00|530.49|524.49|530.52|524.52|530.53|524.53|530.49|524.49|0
1621622840000|2021-05-21 18:47:20|530.56|524.56|530.57|524.57|530.58|524.58|530.56|524.56|0
1621622850000|2021-05-21 18:47:30|530.61|524.61|530.53|524.53|530.61|524.61|530.52|524.52|0
1621622870000|2021-05-21 18:47:50|530.62|524.62|530.64|524.64|530.64|524.64|530.62|524.62|0
1621622880000|2021-05-21 18:48:00|530.62|524.62|530.62|524.62|530.62|524.62|530.62|524.62|0
1621622890000|2021-05-21 18:48:10|530.59|524.59|530.66|524.66|530.66|524.66|530.59|524.59|0
1621622920000|2021-05-21 18:48:40|530.59|524.59|530.5|524.5|530.59|524.59|530.49|524.49|0
1621622930000|2021-05-21 18:48:50|530.48|524.48|530.5|524.5|530.51|524.51|530.48|524.48|0
1621622950000|2021-05-21 18:49:10|530.46|524.46|530.44|524.44|530.46|524.46|530.44|524.44|0
1621622960000|2021-05-21 18:49:20|530.43|524.43|530.46|524.46|530.46|524.46|530.43|524.43|0
1621622980000|2021-05-21 18:49:40|530.47|524.47|530.47|524.47|530.47|524.47|530.47|524.47|0
1621622990000|2021-05-21 18:49:50|530.48|524.48|530.59|524.59|530.59|524.59|530.48|524.48|0
1621623000000|2021-05-21 18:50:00|530.61|524.61|530.62|524.62|530.62|524.62|530.57|524.57|0
1621623010000|2021-05-21 18:50:10|530.61|524.61|530.61|524.61|530.61|524.61|530.61|524.61|0
1621623020000|2021-05-21 18:50:20|530.6|524.6|530.77|524.77|530.77|524.77|530.6|524.6|0
1621623030000|2021-05-21 18:50:30|530.78|524.78|530.75|524.75|530.78|524.78|530.74|524.74|0
1621623040000|2021-05-21 18:50:40|530.73|524.73|530.78|524.78|530.78|524.78|530.73|524.73|0
1621623050000|2021-05-21 18:50:50|530.76|524.76|530.77|524.77|530.77|524.77|530.76|524.76|0
1621623060000|2021-05-21 18:51:00|530.76|524.76|530.77|524.77|530.77|524.77|530.76|524.76|0
1621623070000|2021-05-21 18:51:10|530.78|524.78|530.79|524.79|530.79|524.79|530.77|524.77|0
1621623080000|2021-05-21 18:51:20|530.8|524.8|530.8|524.8|530.8|524.8|530.8|524.8|0
1621623090000|2021-05-21 18:51:30|530.79|524.79|530.8|524.8|530.8|524.8|530.79|524.79|0
1621623100000|2021-05-21 18:51:40|530.78|524.78|530.81|524.81|530.81|524.81|530.78|524.78|0
1621623110000|2021-05-21 18:51:50|530.84|524.84|530.84|524.84|530.84|524.84|530.84|524.84|0
1621623130000|2021-05-21 18:52:10|530.85|524.85|530.85|524.85|530.85|524.85|530.85|524.85|0
1621623140000|2021-05-21 18:52:20|530.86|524.86|530.87|524.87|530.87|524.87|530.86|524.86|0
1621623150000|2021-05-21 18:52:30|530.85|524.85|530.86|524.86|530.86|524.86|530.84|524.84|0
1621623160000|2021-05-21 18:52:40|530.87|524.87|530.86|524.86|530.87|524.87|530.86|524.86|0
1621623180000|2021-05-21 18:53:00|530.85|524.85|530.86|524.86|530.89|524.89|530.85|524.85|0
1621623190000|2021-05-21 18:53:10|530.89|524.89|530.91|524.91|530.91|524.91|530.85|524.85|0
1621623200000|2021-05-21 18:53:20|530.88|524.88|530.92|524.92|530.93|524.93|530.88|524.88|0
1621623210000|2021-05-21 18:53:30|530.93|524.93|530.97|524.97|530.98|524.98|530.93|524.93|0
1621623220000|2021-05-21 18:53:40|531.07|525.07|531.11|525.11|531.11|525.11|531.07|525.07|0
1621623230000|2021-05-21 18:53:50|531.17|525.17|531.15|525.15|531.17|525.17|531.15|525.15|0
1621623240000|2021-05-21 18:54:00|531.17|525.17|531.17|525.17|531.17|525.17|531.15|525.15|0
1621623250000|2021-05-21 18:54:10|531.12|525.12|531.14|525.14|531.14|525.14|531.12|525.12|0
1621623260000|2021-05-21 18:54:20|531.15|525.15|531.13|525.13|531.15|525.15|531.13|525.13|0
1621623270000|2021-05-21 18:54:30|531.14|525.14|531.23|525.23|531.23|525.23|531.14|525.14|0
1621623280000|2021-05-21 18:54:40|531.2|525.2|531.08|525.08|531.2|525.2|531.08|525.08|0
1621623290000|2021-05-21 18:54:50|531.03|525.03|531|525|531.03|525.03|530.99|524.99|0
1621623300000|2021-05-21 18:55:00|531.02|525.02|531.02|525.02|531.02|525.02|531.02|525.02|0
1621623310000|2021-05-21 18:55:10|531.05|525.05|531.05|525.05|531.05|525.05|531.05|525.05|0
1621623320000|2021-05-21 18:55:20|531.06|525.06|531.1|525.1|531.1|525.1|531.06|525.06|0
1621623330000|2021-05-21 18:55:30|531.07|525.07|531.07|525.07|531.07|525.07|531.07|525.07|0
1621623340000|2021-05-21 18:55:40|531.1|525.1|531.09|525.09|531.1|525.1|531.09|525.09|0
1621623350000|2021-05-21 18:55:50|531.07|525.07|531.07|525.07|531.08|525.08|531.07|525.07|0
1621623360000|2021-05-21 18:56:00|531.06|525.06|531.08|525.08|531.08|525.08|531.06|525.06|0
1621623370000|2021-05-21 18:56:10|531.07|525.07|531.06|525.06|531.08|525.08|531.06|525.06|0
1621623380000|2021-05-21 18:56:20|531.09|525.09|531.12|525.12|531.12|525.12|531.09|525.09|0
1621623390000|2021-05-21 18:56:30|531.09|525.09|531.08|525.08|531.09|525.09|531.08|525.08|0
1621623400000|2021-05-21 18:56:40|531.09|525.09|531.1|525.1|531.1|525.1|531.09|525.09|0
1621623410000|2021-05-21 18:56:50|531.14|525.14|531.21|525.21|531.21|525.21|531.14|525.14|0
1621623420000|2021-05-21 18:57:00|531.22|525.22|531.4|525.4|531.4|525.4|531.21|525.21|0
1621623430000|2021-05-21 18:57:10|531.41|525.41|531.4|525.4|531.42|525.42|531.4|525.4|0
1621623440000|2021-05-21 18:57:20|531.46|525.46|531.46|525.46|531.46|525.46|531.46|525.46|0
1621623450000|2021-05-21 18:57:30|531.47|525.47|531.48|525.48|531.48|525.48|531.46|525.46|0
1621623460000|2021-05-21 18:57:40|531.47|525.47|531.49|525.49|531.49|525.49|531.47|525.47|0
1621623470000|2021-05-21 18:57:50|531.51|525.51|531.51|525.51|531.51|525.51|531.51|525.51|0
1621623480000|2021-05-21 18:58:00|531.5|525.5|531.42|525.42|531.5|525.5|531.42|525.42|0
1621623490000|2021-05-21 18:58:10|531.23|525.23|531.33|525.33|531.33|525.33|531.23|525.23|0
1621623500000|2021-05-21 18:58:20|531.36|525.36|531.33|525.33|531.36|525.36|531.33|525.33|0
1621623510000|2021-05-21 18:58:30|531.37|525.37|531.38|525.38|531.38|525.38|531.36|525.36|0
1621623520000|2021-05-21 18:58:40|531.4|525.4|531.41|525.41|531.43|525.43|531.4|525.4|0
1621623530000|2021-05-21 18:58:50|531.42|525.42|531.42|525.42|531.42|525.42|531.42|525.42|0
1621623540000|2021-05-21 18:59:00|531.4|525.4|531.37|525.37|531.4|525.4|531.36|525.36|0
1621623550000|2021-05-21 18:59:10|531.38|525.38|531.38|525.38|531.38|525.38|531.37|525.37|0
1621623560000|2021-05-21 18:59:20|531.39|525.39|531.43|525.43|531.43|525.43|531.39|525.39|0
1621623580000|2021-05-21 18:59:40|531.41|525.41|531.42|525.42|531.42|525.42|531.41|525.41|0
1621623590000|2021-05-21 18:59:50|531.43|525.43|531.39|525.39|531.43|525.43|531.37|525.37|0
1621623600000|2021-05-21 19:00:00|531.38|525.38|531.39|525.39|531.39|525.39|531.37|525.37|0
1621623620000|2021-05-21 19:00:20|531.41|525.41|531.47|525.47|531.47|525.47|531.38|525.38|0
1621623630000|2021-05-21 19:00:30|531.46|525.46|531.54|525.54|531.54|525.54|531.46|525.46|0
1621623640000|2021-05-21 19:00:40|531.58|525.58|531.61|525.61|531.62|525.62|531.58|525.58|0
1621623650000|2021-05-21 19:00:50|531.51|525.51|531.53|525.53|531.53|525.53|531.51|525.51|0
1621623660000|2021-05-21 19:01:00|531.5|525.5|531.45|525.45|531.5|525.5|531.45|525.45|0
1621623670000|2021-05-21 19:01:10|531.42|525.42|531.42|525.42|531.42|525.42|531.42|525.42|0
1621623680000|2021-05-21 19:01:20|531.43|525.43|531.41|525.41|531.43|525.43|531.41|525.41|0
1621623690000|2021-05-21 19:01:30|531.4|525.4|531.4|525.4|531.4|525.4|531.4|525.4|0
1621623700000|2021-05-21 19:01:40|531.41|525.41|531.41|525.41|531.41|525.41|531.41|525.41|0
1621623720000|2021-05-21 19:02:00|531.45|525.45|531.49|525.49|531.49|525.49|531.45|525.45|0
1621623730000|2021-05-21 19:02:10|531.5|525.5|531.5|525.5|531.5|525.5|531.5|525.5|0
1621623740000|2021-05-21 19:02:20|531.49|525.49|531.48|525.48|531.49|525.49|531.48|525.48|0
1621623750000|2021-05-21 19:02:30|531.45|525.45|531.44|525.44|531.46|525.46|531.44|525.44|0
1621623760000|2021-05-21 19:02:40|531.47|525.47|531.48|525.48|531.48|525.48|531.47|525.47|0
1621623770000|2021-05-21 19:02:50|531.49|525.49|531.49|525.49|531.49|525.49|531.49|525.49|0
1621623780000|2021-05-21 19:03:00|531.48|525.48|531.45|525.45|531.48|525.48|531.45|525.45|0
1621623790000|2021-05-21 19:03:10|531.4|525.4|531.37|525.37|531.4|525.4|531.36|525.36|0
1621623800000|2021-05-21 19:03:20|531.35|525.35|531.16|525.16|531.35|525.35|531.16|525.16|0
1621623820000|2021-05-21 19:03:40|531.15|525.15|530.97|524.97|531.15|525.15|530.97|524.97|0
1621623830000|2021-05-21 19:03:50|530.94|524.94|530.93|524.93|530.94|524.94|530.91|524.91|0
1621623840000|2021-05-21 19:04:00|530.84|524.84|530.47|524.47|530.84|524.84|530.47|524.47|0
1621623850000|2021-05-21 19:04:10|530.48|524.48|530.47|524.47|530.48|524.48|530.47|524.47|0
1621623860000|2021-05-21 19:04:20|530.44|524.44|530.36|524.36|530.45|524.45|530.36|524.36|0
1621623870000|2021-05-21 19:04:30|530.26|524.26|530.16|524.16|530.26|524.26|530.16|524.16|0
1621623880000|2021-05-21 19:04:40|530.26|524.26|530.36|524.36|530.36|524.36|530.26|524.26|0
1621623890000|2021-05-21 19:04:50|530.35|524.35|530.34|524.34|530.35|524.35|530.34|524.34|0
1621623900000|2021-05-21 19:05:00|530.37|524.37|530.51|524.51|530.51|524.51|530.37|524.37|0
1621623910000|2021-05-21 19:05:10|530.48|524.48|530.47|524.47|530.48|524.48|530.47|524.47|0
1621623920000|2021-05-21 19:05:20|530.54|524.54|530.54|524.54|530.54|524.54|530.54|524.54|0
1621623930000|2021-05-21 19:05:30|530.58|524.58|530.62|524.62|530.62|524.62|530.58|524.58|0
1621623940000|2021-05-21 19:05:40|530.64|524.64|530.74|524.74|530.74|524.74|530.64|524.64|0
1621623950000|2021-05-21 19:05:50|530.75|524.75|530.72|524.72|530.75|524.75|530.72|524.72|0
1621623960000|2021-05-21 19:06:00|530.77|524.77|530.58|524.58|530.77|524.77|530.58|524.58|0
1621623970000|2021-05-21 19:06:10|530.48|524.48|530.48|524.48|530.48|524.48|530.48|524.48|0
1621623980000|2021-05-21 19:06:20|530.47|524.47|530.48|524.48|530.5|524.5|530.47|524.47|0
1621623990000|2021-05-21 19:06:30|530.46|524.46|530.4|524.4|530.46|524.46|530.4|524.4|0
1621624000000|2021-05-21 19:06:40|530.41|524.41|530.37|524.37|530.41|524.41|530.37|524.37|0
1621624010000|2021-05-21 19:06:50|530.4|524.4|530.41|524.41|530.41|524.41|530.4|524.4|0
1621624020000|2021-05-21 19:07:00|530.38|524.38|530.22|524.22|530.38|524.38|530.22|524.22|0
1621624030000|2021-05-21 19:07:10|530.23|524.23|530.24|524.24|530.24|524.24|530.23|524.23|0
1621624040000|2021-05-21 19:07:20|530.18|524.18|530.33|524.33|530.33|524.33|530.18|524.18|0
1621624050000|2021-05-21 19:07:30|530.34|524.34|530.42|524.42|530.43|524.43|530.34|524.34|0
1621624060000|2021-05-21 19:07:40|530.39|524.39|530.4|524.4|530.4|524.4|530.39|524.39|0
1621624070000|2021-05-21 19:07:50|530.39|524.39|530.4|524.4|530.4|524.4|530.39|524.39|0
1621624080000|2021-05-21 19:08:00|530.39|524.39|530.39|524.39|530.4|524.4|530.39|524.39|0
1621624090000|2021-05-21 19:08:10|530.4|524.4|530.5|524.5|530.5|524.5|530.37|524.37|0
1621624100000|2021-05-21 19:08:20|530.51|524.51|530.5|524.5|530.51|524.51|530.5|524.5|0
1621624110000|2021-05-21 19:08:30|530.51|524.51|530.51|524.51|530.51|524.51|530.51|524.51|0
1621624120000|2021-05-21 19:08:40|530.52|524.52|530.52|524.52|530.52|524.52|530.52|524.52|0
1621624130000|2021-05-21 19:08:50|530.53|524.53|530.56|524.56|530.57|524.57|530.53|524.53|0
1621624140000|2021-05-21 19:09:00|530.58|524.58|530.59|524.59|530.59|524.59|530.58|524.58|0
1621624150000|2021-05-21 19:09:10|530.58|524.58|530.62|524.62|530.62|524.62|530.58|524.58|0
1621624160000|2021-05-21 19:09:20|530.63|524.63|530.62|524.62|530.63|524.63|530.62|524.62|0
1621624170000|2021-05-21 19:09:30|530.63|524.63|530.63|524.63|530.63|524.63|530.63|524.63|0
1621624180000|2021-05-21 19:09:40|530.64|524.64|530.8|524.8|530.8|524.8|530.64|524.64|0
1621624190000|2021-05-21 19:09:50|530.77|524.77|530.77|524.77|530.78|524.78|530.77|524.77|0
1621624200000|2021-05-21 19:10:00|530.75|524.75|530.75|524.75|530.75|524.75|530.75|524.75|0
1621624220000|2021-05-21 19:10:20|530.71|524.71|530.71|524.71|530.71|524.71|530.71|524.71|0
1621624230000|2021-05-21 19:10:30|530.72|524.72|530.7|524.7|530.72|524.72|530.69|524.69|0
1621624240000|2021-05-21 19:10:40|530.75|524.75|530.76|524.76|530.76|524.76|530.72|524.72|0
1621624250000|2021-05-21 19:10:50|530.75|524.75|530.73|524.73|530.75|524.75|530.73|524.73|0
1621624260000|2021-05-21 19:11:00|530.74|524.74|530.71|524.71|530.74|524.74|530.71|524.71|0
1621624270000|2021-05-21 19:11:10|530.72|524.72|530.79|524.79|530.79|524.79|530.72|524.72|0
1621624280000|2021-05-21 19:11:20|530.8|524.8|530.78|524.78|530.8|524.8|530.78|524.78|0
1621624290000|2021-05-21 19:11:30|530.88|524.88|530.89|524.89|530.89|524.89|530.88|524.88|0
1621624300000|2021-05-21 19:11:40|530.93|524.93|531.05|525.05|531.05|525.05|530.93|524.93|0
1621624310000|2021-05-21 19:11:50|531.12|525.12|531.11|525.11|531.12|525.12|531.11|525.11|0
1621624320000|2021-05-21 19:12:00|531.06|525.06|531.06|525.06|531.07|525.07|531.06|525.06|0
1621624350000|2021-05-21 19:12:30|531.03|525.03|531.02|525.02|531.05|525.05|531.02|525.02|0
1621624360000|2021-05-21 19:12:40|531.13|525.13|531.13|525.13|531.13|525.13|531.13|525.13|0
1621624370000|2021-05-21 19:12:50|531.12|525.12|531.12|525.12|531.12|525.12|531.12|525.12|0
1621624390000|2021-05-21 19:13:10|531.11|525.11|531.04|525.04|531.13|525.13|531.04|525.04|0
1621624400000|2021-05-21 19:13:20|531.01|525.01|530.91|524.91|531.02|525.02|530.91|524.91|0
1621624410000|2021-05-21 19:13:30|530.87|524.87|530.76|524.76|530.87|524.87|530.76|524.76|0
1621624420000|2021-05-21 19:13:40|530.77|524.77|530.74|524.74|530.78|524.78|530.74|524.74|0
1621624430000|2021-05-21 19:13:50|530.65|524.65|530.65|524.65|530.65|524.65|530.65|524.65|0
1621624440000|2021-05-21 19:14:00|530.64|524.64|530.73|524.73|530.73|524.73|530.63|524.63|0
1621624450000|2021-05-21 19:14:10|530.72|524.72|530.73|524.73|530.74|524.74|530.72|524.72|0
1621624470000|2021-05-21 19:14:30|530.74|524.74|530.74|524.74|530.74|524.74|530.74|524.74|0
1621624480000|2021-05-21 19:14:40|530.73|524.73|530.73|524.73|530.73|524.73|530.73|524.73|0
1621624490000|2021-05-21 19:14:50|530.83|524.83|530.84|524.84|530.84|524.84|530.83|524.83|0
1621624500000|2021-05-21 19:15:00|530.86|524.86|530.85|524.85|530.86|524.86|530.84|524.84|0
1621624510000|2021-05-21 19:15:10|530.84|524.84|530.84|524.84|530.84|524.84|530.84|524.84|0
1621624520000|2021-05-21 19:15:20|530.76|524.76|530.74|524.74|530.76|524.76|530.73|524.73|0
1621624530000|2021-05-21 19:15:30|530.65|524.65|530.75|524.75|530.75|524.75|530.65|524.65|0
1621624540000|2021-05-21 19:15:40|530.78|524.78|530.77|524.77|530.79|524.79|530.76|524.76|0
1621624550000|2021-05-21 19:15:50|530.79|524.79|530.78|524.78|530.79|524.79|530.78|524.78|0
1621624560000|2021-05-21 19:16:00|530.79|524.79|530.79|524.79|530.79|524.79|530.79|524.79|0
1621624570000|2021-05-21 19:16:10|530.75|524.75|530.79|524.79|530.79|524.79|530.75|524.75|0
1621624580000|2021-05-21 19:16:20|530.86|524.86|530.95|524.95|530.95|524.95|530.86|524.86|0
1621624590000|2021-05-21 19:16:30|530.92|524.92|530.91|524.91|530.95|524.95|530.91|524.91|0
1621624600000|2021-05-21 19:16:40|530.92|524.92|530.91|524.91|530.92|524.92|530.9|524.9|0
1621624610000|2021-05-21 19:16:50|530.92|524.92|530.92|524.92|530.92|524.92|530.91|524.91|0
1621624620000|2021-05-21 19:17:00|530.91|524.91|530.97|524.97|530.97|524.97|530.91|524.91|0
1621624630000|2021-05-21 19:17:10|530.96|524.96|530.96|524.96|530.96|524.96|530.96|524.96|0
1621624640000|2021-05-21 19:17:20|530.97|524.97|530.96|524.96|530.97|524.97|530.96|524.96|0
1621624670000|2021-05-21 19:17:50|530.93|524.93|530.89|524.89|530.93|524.93|530.89|524.89|0
1621624680000|2021-05-21 19:18:00|530.87|524.87|530.88|524.88|530.89|524.89|530.86|524.86|0
1621624690000|2021-05-21 19:18:10|530.87|524.87|530.86|524.86|530.87|524.87|530.86|524.86|0
1621624700000|2021-05-21 19:18:20|530.96|524.96|530.99|524.99|530.99|524.99|530.96|524.96|0
1621624710000|2021-05-21 19:18:30|531.02|525.02|531.12|525.12|531.12|525.12|531.02|525.02|0
1621624720000|2021-05-21 19:18:40|531.21|525.21|531.22|525.22|531.22|525.22|531.21|525.21|0
1621624730000|2021-05-21 19:18:50|531.21|525.21|531.22|525.22|531.22|525.22|531.21|525.21|0
1621624740000|2021-05-21 19:19:00|531.21|525.21|531.21|525.21|531.21|525.21|531.21|525.21|0
1621624750000|2021-05-21 19:19:10|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1621624760000|2021-05-21 19:19:20|531.15|525.15|531.15|525.15|531.15|525.15|531.14|525.14|0
1621624770000|2021-05-21 19:19:30|531.26|525.26|531.26|525.26|531.26|525.26|531.26|525.26|0
1621624780000|2021-05-21 19:19:40|531.25|525.25|531.26|525.26|531.27|525.27|531.25|525.25|0
1621624790000|2021-05-21 19:19:50|531.25|525.25|531.26|525.26|531.26|525.26|531.24|525.24|0
1621624800000|2021-05-21 19:20:00|531.25|525.25|531.25|525.25|531.26|525.26|531.25|525.25|0
1621624810000|2021-05-21 19:20:10|531.23|525.23|531.25|525.25|531.25|525.25|531.22|525.22|0
1621624820000|2021-05-21 19:20:20|531.26|525.26|531.26|525.26|531.27|525.27|531.25|525.25|0
1621624830000|2021-05-21 19:20:30|531.27|525.27|531.16|525.16|531.27|525.27|531.16|525.16|0
1621624840000|2021-05-21 19:20:40|531.15|525.15|531.16|525.16|531.16|525.16|531.15|525.15|0
1621624850000|2021-05-21 19:20:50|531.15|525.15|531.44|525.44|531.45|525.45|531.15|525.15|0
1621624860000|2021-05-21 19:21:00|531.45|525.45|531.44|525.44|531.45|525.45|531.44|525.44|0
1621624870000|2021-05-21 19:21:10|531.46|525.46|531.45|525.45|531.46|525.46|531.45|525.45|0
1621624880000|2021-05-21 19:21:20|531.46|525.46|531.45|525.45|531.46|525.46|531.45|525.45|0
1621624890000|2021-05-21 19:21:30|531.42|525.42|531.41|525.41|531.42|525.42|531.41|525.41|0
1621624900000|2021-05-21 19:21:40|531.42|525.42|531.28|525.28|531.42|525.42|531.28|525.28|0
1621624910000|2021-05-21 19:21:50|531.27|525.27|531.27|525.27|531.28|525.28|531.27|525.27|0
1621624920000|2021-05-21 19:22:00|531.28|525.28|531.23|525.23|531.28|525.28|531.23|525.23|0
1621624940000|2021-05-21 19:22:20|531.22|525.22|531.2|525.2|531.22|525.22|531.19|525.19|0
1621624950000|2021-05-21 19:22:30|531.21|525.21|531.21|525.21|531.21|525.21|531.21|525.21|0
1621624960000|2021-05-21 19:22:40|531.2|525.2|531.21|525.21|531.21|525.21|531.2|525.2|0
1621624970000|2021-05-21 19:22:50|531.2|525.2|531.19|525.19|531.2|525.2|531.19|525.19|0
1621624980000|2021-05-21 19:23:00|531.2|525.2|531.19|525.19|531.2|525.2|531.19|525.19|0
1621624990000|2021-05-21 19:23:10|531.2|525.2|531.06|525.06|531.2|525.2|531.06|525.06|0
1621625000000|2021-05-21 19:23:20|531.09|525.09|531.09|525.09|531.1|525.1|531.09|525.09|0
1621625010000|2021-05-21 19:23:30|531.1|525.1|531.07|525.07|531.11|525.11|531.07|525.07|0
1621625020000|2021-05-21 19:23:40|531.03|525.03|530.96|524.96|531.03|525.03|530.96|524.96|0
1621625030000|2021-05-21 19:23:50|530.94|524.94|530.93|524.93|530.94|524.94|530.93|524.93|0
1621625040000|2021-05-21 19:24:00|530.89|524.89|530.89|524.89|530.89|524.89|530.89|524.89|0
1621625060000|2021-05-21 19:24:20|530.93|524.93|530.76|524.76|530.93|524.93|530.76|524.76|0
1621625070000|2021-05-21 19:24:30|530.79|524.79|530.72|524.72|530.79|524.79|530.72|524.72|0
1621625080000|2021-05-21 19:24:40|530.7|524.7|530.7|524.7|530.7|524.7|530.7|524.7|0
1621625090000|2021-05-21 19:24:50|530.61|524.61|530.61|524.61|530.61|524.61|530.61|524.61|0
1621625100000|2021-05-21 19:25:00|530.58|524.58|530.58|524.58|530.58|524.58|530.57|524.57|0
1621625110000|2021-05-21 19:25:10|530.57|524.57|530.65|524.65|530.65|524.65|530.57|524.57|0
1621625120000|2021-05-21 19:25:20|530.61|524.61|530.61|524.61|530.62|524.62|530.57|524.57|0
1621625130000|2021-05-21 19:25:30|530.71|524.71|530.97|524.97|530.97|524.97|530.71|524.71|0
1621625140000|2021-05-21 19:25:40|530.98|524.98|531.12|525.12|531.12|525.12|530.92|524.92|0
1621625150000|2021-05-21 19:25:50|531.11|525.11|531.15|525.15|531.15|525.15|531.11|525.11|0
1621625160000|2021-05-21 19:26:00|531.14|525.14|531.24|525.24|531.25|525.25|531.14|525.14|0
1621625170000|2021-05-21 19:26:10|531.25|525.25|531.24|525.24|531.25|525.25|531.24|525.24|0
1621625180000|2021-05-21 19:26:20|531.25|525.25|531.4|525.4|531.41|525.41|531.25|525.25|0
1621625190000|2021-05-21 19:26:30|531.41|525.41|531.41|525.41|531.41|525.41|531.4|525.4|0
1621625200000|2021-05-21 19:26:40|531.4|525.4|531.5|525.5|531.5|525.5|531.4|525.4|0
1621625210000|2021-05-21 19:26:50|531.49|525.49|531.51|525.51|531.52|525.52|531.49|525.49|0
1621625230000|2021-05-21 19:27:10|531.52|525.52|531.51|525.51|531.52|525.52|531.51|525.51|0
1621625240000|2021-05-21 19:27:20|531.52|525.52|531.5|525.5|531.52|525.52|531.5|525.5|0
1621625250000|2021-05-21 19:27:30|531.51|525.51|531.51|525.51|531.51|525.51|531.51|525.51|0
1621625260000|2021-05-21 19:27:40|531.5|525.5|531.5|525.5|531.5|525.5|531.49|525.49|0
1621625270000|2021-05-21 19:27:50|531.49|525.49|531.5|525.5|531.5|525.5|531.49|525.49|0
1621625280000|2021-05-21 19:28:00|531.49|525.49|531.55|525.55|531.55|525.55|531.49|525.49|0
1621625290000|2021-05-21 19:28:10|531.54|525.54|531.54|525.54|531.55|525.55|531.53|525.53|0
1621625300000|2021-05-21 19:28:20|531.53|525.53|531.55|525.55|531.55|525.55|531.53|525.53|0
1621625310000|2021-05-21 19:28:30|531.45|525.45|531.45|525.45|531.47|525.47|531.44|525.44|0
1621625320000|2021-05-21 19:28:40|531.44|525.44|531.45|525.45|531.45|525.45|531.44|525.44|0
1621625330000|2021-05-21 19:28:50|531.44|525.44|531.44|525.44|531.44|525.44|531.44|525.44|0
1621625340000|2021-05-21 19:29:00|531.43|525.43|531.45|525.45|531.45|525.45|531.43|525.43|0
1621625360000|2021-05-21 19:29:20|531.55|525.55|531.48|525.48|531.55|525.55|531.48|525.48|0
1621625370000|2021-05-21 19:29:30|531.53|525.53|531.53|525.53|531.53|525.53|531.53|525.53|0
1621625380000|2021-05-21 19:29:40|531.47|525.47|531.44|525.44|531.47|525.47|531.44|525.44|0
1621625390000|2021-05-21 19:29:50|531.43|525.43|531.43|525.43|531.44|525.44|531.43|525.43|0
1621625400000|2021-05-21 19:30:00|531.42|525.42|531.43|525.43|531.44|525.44|531.42|525.42|0
1621625410000|2021-05-21 19:30:10|531.44|525.44|531.35|525.35|531.44|525.44|531.35|525.35|0
1621625420000|2021-05-21 19:30:20|531.37|525.37|531.37|525.37|531.37|525.37|531.37|525.37|0
1621625430000|2021-05-21 19:30:30|531.34|525.34|531.34|525.34|531.34|525.34|531.34|525.34|0
1621625440000|2021-05-21 19:30:40|531.35|525.35|531.35|525.35|531.35|525.35|531.35|525.35|0
1621625450000|2021-05-21 19:30:50|531.37|525.37|531.37|525.37|531.37|525.37|531.35|525.35|0
1621625460000|2021-05-21 19:31:00|531.36|525.36|531.34|525.34|531.36|525.36|531.34|525.34|0
1621625470000|2021-05-21 19:31:10|531.31|525.31|531.3|525.3|531.31|525.31|531.3|525.3|0
1621625480000|2021-05-21 19:31:20|531.32|525.32|531.3|525.3|531.32|525.32|531.3|525.3|0
1621625490000|2021-05-21 19:31:30|531.29|525.29|531.26|525.26|531.29|525.29|531.26|525.26|0
1621625500000|2021-05-21 19:31:40|531.27|525.27|531.27|525.27|531.27|525.27|531.26|525.26|0
1621625510000|2021-05-21 19:31:50|531.26|525.26|531.28|525.28|531.28|525.28|531.26|525.26|0
1621625520000|2021-05-21 19:32:00|531.27|525.27|531.27|525.27|531.27|525.27|531.26|525.26|0
1621625530000|2021-05-21 19:32:10|531.26|525.26|531.26|525.26|531.27|525.27|531.26|525.26|0
1621625540000|2021-05-21 19:32:20|531.27|525.27|531.26|525.26|531.27|525.27|531.26|525.26|0
1621625550000|2021-05-21 19:32:30|531.27|525.27|531.26|525.26|531.27|525.27|531.26|525.26|0
1621625560000|2021-05-21 19:32:40|531.27|525.27|531.26|525.26|531.27|525.27|531.26|525.26|0
1621625570000|2021-05-21 19:32:50|531.25|525.25|531.28|525.28|531.28|525.28|531.25|525.25|0
1621625580000|2021-05-21 19:33:00|531.26|525.26|531.24|525.24|531.26|525.26|531.23|525.23|0
1621625590000|2021-05-21 19:33:10|531.22|525.22|531.18|525.18|531.24|525.24|531.18|525.18|0
1621625600000|2021-05-21 19:33:20|531.19|525.19|531.19|525.19|531.2|525.2|531.18|525.18|0
1621625620000|2021-05-21 19:33:40|531.21|525.21|531.18|525.18|531.21|525.21|531.18|525.18|0
1621625630000|2021-05-21 19:33:50|531.16|525.16|531.13|525.13|531.16|525.16|531.13|525.13|0
1621625640000|2021-05-21 19:34:00|530.95|524.95|530.95|524.95|530.95|524.95|530.95|524.95|0
1621625650000|2021-05-21 19:34:10|530.93|524.93|530.94|524.94|530.94|524.94|530.93|524.93|0
1621625660000|2021-05-21 19:34:20|530.93|524.93|530.9|524.9|531|525|530.9|524.9|0
1621625670000|2021-05-21 19:34:30|530.91|524.91|530.91|524.91|530.91|524.91|530.9|524.9|0
1621625690000|2021-05-21 19:34:50|530.92|524.92|530.89|524.89|530.93|524.93|530.89|524.89|0
1621625700000|2021-05-21 19:35:00|530.9|524.9|530.83|524.83|530.91|524.91|530.83|524.83|0
1621625710000|2021-05-21 19:35:10|530.93|524.93|531.06|525.06|531.06|525.06|530.93|524.93|0
1621625720000|2021-05-21 19:35:20|531.09|525.09|531.35|525.35|531.35|525.35|531.09|525.09|0
1621625740000|2021-05-21 19:35:40|531.44|525.44|531.42|525.42|531.45|525.45|531.41|525.41|0
1621625750000|2021-05-21 19:35:50|531.43|525.43|531.36|525.36|531.43|525.43|531.32|525.32|0
1621625760000|2021-05-21 19:36:00|531.46|525.46|531.47|525.47|531.5|525.5|531.45|525.45|0
1621625770000|2021-05-21 19:36:10|531.46|525.46|531.48|525.48|531.5|525.5|531.46|525.46|0
1621625780000|2021-05-21 19:36:20|531.5|525.5|531.49|525.49|531.5|525.5|531.49|525.49|0
1621625790000|2021-05-21 19:36:30|531.58|525.58|531.58|525.58|531.59|525.59|531.58|525.58|0
1621625800000|2021-05-21 19:36:40|531.61|525.61|531.63|525.63|531.63|525.63|531.59|525.59|0
1621625810000|2021-05-21 19:36:50|531.62|525.62|531.61|525.61|531.62|525.62|531.61|525.61|0
1621625820000|2021-05-21 19:37:00|531.57|525.57|531.57|525.57|531.57|525.57|531.57|525.57|0
1621625830000|2021-05-21 19:37:10|531.51|525.51|531.56|525.56|531.56|525.56|531.5|525.5|0
1621625840000|2021-05-21 19:37:20|531.54|525.54|531.45|525.45|531.54|525.54|531.45|525.45|0
1621625850000|2021-05-21 19:37:30|531.43|525.43|531.31|525.31|531.43|525.43|531.3|525.3|0
1621625860000|2021-05-21 19:37:40|531.21|525.21|531.21|525.21|531.22|525.22|531.21|525.21|0
1621625870000|2021-05-21 19:37:50|531.22|525.22|531.3|525.3|531.31|525.31|531.21|525.21|0
1621625880000|2021-05-21 19:38:00|531.29|525.29|531.29|525.29|531.29|525.29|531.29|525.29|0
1621625890000|2021-05-21 19:38:10|531.3|525.3|531.3|525.3|531.3|525.3|531.3|525.3|0
1621625900000|2021-05-21 19:38:20|531.27|525.27|531.31|525.31|531.31|525.31|531.27|525.27|0
1621625910000|2021-05-21 19:38:30|531.21|525.21|531.21|525.21|531.24|525.24|531.2|525.2|0
1621625920000|2021-05-21 19:38:40|531.24|525.24|531.24|525.24|531.24|525.24|531.24|525.24|0
1621625930000|2021-05-21 19:38:50|531.21|525.21|531.2|525.2|531.21|525.21|531.2|525.2|0
1621625940000|2021-05-21 19:39:00|531.23|525.23|531.25|525.25|531.28|525.28|531.23|525.23|0
1621625950000|2021-05-21 19:39:10|531.14|525.14|531.13|525.13|531.14|525.14|531.11|525.11|0
1621625970000|2021-05-21 19:39:30|531.12|525.12|531.01|525.01|531.12|525.12|531|525|0
1621625980000|2021-05-21 19:39:40|531.02|525.02|531|525|531.02|525.02|531|525|0
1621625990000|2021-05-21 19:39:50|530.96|524.96|530.96|524.96|530.96|524.96|530.96|524.96|0
1621626000000|2021-05-21 19:40:00|530.87|524.87|530.84|524.84|530.87|524.87|530.83|524.83|0
1621626010000|2021-05-21 19:40:10|530.85|524.85|530.82|524.82|530.85|524.85|530.82|524.82|0
1621626020000|2021-05-21 19:40:20|530.75|524.75|530.74|524.74|530.75|524.75|530.74|524.74|0
1621626030000|2021-05-21 19:40:30|530.65|524.65|530.59|524.59|530.65|524.65|530.56|524.56|0
1621626040000|2021-05-21 19:40:40|530.56|524.56|530.56|524.56|530.56|524.56|530.56|524.56|0
1621626050000|2021-05-21 19:40:50|530.53|524.53|530.52|524.52|530.53|524.53|530.52|524.52|0
1621626060000|2021-05-21 19:41:00|530.53|524.53|530.46|524.46|530.53|524.53|530.46|524.46|0
1621626070000|2021-05-21 19:41:10|530.49|524.49|530.49|524.49|530.53|524.53|530.49|524.49|0
1621626080000|2021-05-21 19:41:20|530.46|524.46|529.96|523.96|530.46|524.46|529.96|523.96|0
1621626090000|2021-05-21 19:41:30|529.89|523.89|529.89|523.89|529.89|523.89|529.89|523.89|0
1621626100000|2021-05-21 19:41:40|529.88|523.88|529.75|523.75|529.88|523.88|529.75|523.75|0
1621626110000|2021-05-21 19:41:50|529.84|523.84|529.8|523.8|529.84|523.84|529.76|523.76|0
1621626120000|2021-05-21 19:42:00|529.83|523.83|529.83|523.83|529.83|523.83|529.83|523.83|0
1621626130000|2021-05-21 19:42:10|529.82|523.82|529.79|523.79|529.82|523.82|529.79|523.79|0
1621626140000|2021-05-21 19:42:20|529.76|523.76|529.67|523.67|529.76|523.76|529.67|523.67|0
1621626150000|2021-05-21 19:42:30|529.68|523.68|529.56|523.56|529.68|523.68|529.56|523.56|0
1621626160000|2021-05-21 19:42:40|529.5|523.5|529.49|523.49|529.51|523.51|529.48|523.48|0
1621626170000|2021-05-21 19:42:50|529.48|523.48|529.4|523.4|529.49|523.49|529.39|523.39|0
1621626180000|2021-05-21 19:43:00|529.41|523.41|529.27|523.27|529.41|523.41|529.27|523.27|0
1621626190000|2021-05-21 19:43:10|529.32|523.32|529.27|523.27|529.32|523.32|529.26|523.26|0
1621626200000|2021-05-21 19:43:20|529.31|523.31|529.44|523.44|529.44|523.44|529.31|523.31|0
1621626210000|2021-05-21 19:43:30|529.41|523.41|529.41|523.41|529.41|523.41|529.41|523.41|0
1621626220000|2021-05-21 19:43:40|529.42|523.42|529.39|523.39|529.43|523.43|529.39|523.39|0
1621626230000|2021-05-21 19:43:50|529.38|523.38|529.39|523.39|529.39|523.39|529.38|523.38|0
1621626240000|2021-05-21 19:44:00|529.29|523.29|529.21|523.21|529.29|523.29|529.2|523.2|0
1621626250000|2021-05-21 19:44:10|529.22|523.22|529.21|523.21|529.22|523.22|529.21|523.21|0
1621626260000|2021-05-21 19:44:20|529.22|523.22|528.94|522.94|529.22|523.22|528.94|522.94|0
1621626270000|2021-05-21 19:44:30|528.93|522.93|528.91|522.91|528.93|522.93|528.9|522.9|0
1621626280000|2021-05-21 19:44:40|529|523|528.97|522.97|529|523|528.97|522.97|0
1621626290000|2021-05-21 19:44:50|528.93|522.93|528.83|522.83|528.93|522.93|528.83|522.83|0
1621626300000|2021-05-21 19:45:00|528.84|522.84|528.77|522.77|528.84|522.84|528.77|522.77|0
1621626310000|2021-05-21 19:45:10|528.74|522.74|528.78|522.78|528.78|522.78|528.74|522.74|0
1621626320000|2021-05-21 19:45:20|528.79|522.79|528.79|522.79|528.79|522.79|528.79|522.79|0
1621626330000|2021-05-21 19:45:30|528.8|522.8|528.77|522.77|528.8|522.8|528.77|522.77|0
1621626340000|2021-05-21 19:45:40|528.78|522.78|528.77|522.77|528.78|522.78|528.77|522.77|0
1621626350000|2021-05-21 19:45:50|528.76|522.76|528.73|522.73|528.76|522.76|528.72|522.72|0
1621626360000|2021-05-21 19:46:00|528.72|522.72|528.74|522.74|528.74|522.74|528.72|522.72|0
1621626370000|2021-05-21 19:46:10|528.77|522.77|528.77|522.77|528.77|522.77|528.77|522.77|0
1621626380000|2021-05-21 19:46:20|528.78|522.78|528.77|522.77|528.78|522.78|528.77|522.77|0
1621626400000|2021-05-21 19:46:40|528.8|522.8|528.79|522.79|528.8|522.8|528.79|522.79|0
1621626410000|2021-05-21 19:46:50|528.82|522.82|528.83|522.83|528.83|522.83|528.79|522.79|0
1621626420000|2021-05-21 19:47:00|528.82|522.82|528.78|522.78|528.82|522.82|528.78|522.78|0
1621626430000|2021-05-21 19:47:10|528.79|522.79|528.66|522.66|528.79|522.79|528.66|522.66|0
1621626440000|2021-05-21 19:47:20|528.63|522.63|528.63|522.63|528.63|522.63|528.63|522.63|0
1621626470000|2021-05-21 19:47:50|528.64|522.64|528.59|522.59|528.64|522.64|528.59|522.59|0
1621626480000|2021-05-21 19:48:00|528.6|522.6|528.58|522.58|528.6|522.6|528.58|522.58|0
1621626490000|2021-05-21 19:48:10|528.57|522.57|528.56|522.56|528.6|522.6|528.56|522.56|0
1621626500000|2021-05-21 19:48:20|528.57|522.57|528.57|522.57|528.58|522.58|528.56|522.56|0
1621626510000|2021-05-21 19:48:30|528.54|522.54|528.55|522.55|528.55|522.55|528.54|522.54|0
1621626520000|2021-05-21 19:48:40|528.58|522.58|528.58|522.58|528.59|522.59|528.58|522.58|0
1621626540000|2021-05-21 19:49:00|528.59|522.59|528.58|522.58|528.59|522.59|528.58|522.58|0
1621626550000|2021-05-21 19:49:10|528.59|522.59|528.58|522.58|528.59|522.59|528.58|522.58|0
1621626560000|2021-05-21 19:49:20|528.6|522.6|528.6|522.6|528.6|522.6|528.6|522.6|0
1621626570000|2021-05-21 19:49:30|528.62|522.62|528.45|522.45|528.62|522.62|528.45|522.45|0
1621626580000|2021-05-21 19:49:40|528.46|522.46|528.38|522.38|528.46|522.46|528.38|522.38|0
1621626590000|2021-05-21 19:49:50|528.42|522.42|528.44|522.44|528.44|522.44|528.41|522.41|0
1621626600000|2021-05-21 19:50:00|528.32|522.32|528.29|522.29|528.32|522.32|528.11|522.11|0
1621626610000|2021-05-21 19:50:10|528.38|522.38|528.33|522.33|528.41|522.41|528.33|522.33|0
1621626620000|2021-05-21 19:50:20|528.34|522.34|528.33|522.33|528.39|522.39|528.33|522.33|0
1621626630000|2021-05-21 19:50:30|528.32|522.32|528.32|522.32|528.33|522.33|528.32|522.32|0
1621626640000|2021-05-21 19:50:40|528.28|522.28|528.28|522.28|528.28|522.28|528.28|522.28|0
1621626650000|2021-05-21 19:50:50|528.27|522.27|528.22|522.22|528.31|522.31|528.22|522.22|0
1621626660000|2021-05-21 19:51:00|528.21|522.21|528.12|522.12|528.23|522.23|528.12|522.12|0
1621626670000|2021-05-21 19:51:10|528.15|522.15|528.1|522.1|528.15|522.15|528.1|522.1|0
1621626680000|2021-05-21 19:51:20|528.17|522.17|528.13|522.13|528.21|522.21|528.13|522.13|0
1621626690000|2021-05-21 19:51:30|528.23|522.23|528.16|522.16|528.23|522.23|528.16|522.16|0
1621626700000|2021-05-21 19:51:40|528.15|522.15|528.15|522.15|528.15|522.15|528.15|522.15|0
1621626710000|2021-05-21 19:51:50|528.2|522.2|528.2|522.2|528.2|522.2|528.2|522.2|0
1621626720000|2021-05-21 19:52:00|528.21|522.21|528.44|522.44|528.44|522.44|528.21|522.21|0
1621626730000|2021-05-21 19:52:10|528.35|522.35|528.34|522.34|528.36|522.36|528.34|522.34|0
1621626740000|2021-05-21 19:52:20|528.24|522.24|528.24|522.24|528.24|522.24|528.24|522.24|0
1621626750000|2021-05-21 19:52:30|528.34|522.34|528.33|522.33|528.34|522.34|528.33|522.33|0
1621626760000|2021-05-21 19:52:40|528.38|522.38|528.38|522.38|528.38|522.38|528.38|522.38|0
1621626770000|2021-05-21 19:52:50|528.41|522.41|528.52|522.52|528.52|522.52|528.41|522.41|0
1621626780000|2021-05-21 19:53:00|528.54|522.54|528.49|522.49|528.54|522.54|528.49|522.49|0
1621626790000|2021-05-21 19:53:10|528.5|522.5|528.53|522.53|528.53|522.53|528.49|522.49|0
1621626800000|2021-05-21 19:53:20|528.54|522.54|528.54|522.54|528.54|522.54|528.53|522.53|0
1621626810000|2021-05-21 19:53:30|528.53|522.53|528.54|522.54|528.55|522.55|528.53|522.53|0
1621626820000|2021-05-21 19:53:40|528.58|522.58|528.56|522.56|528.58|522.58|528.56|522.56|0
1621626830000|2021-05-21 19:53:50|528.54|522.54|528.57|522.57|528.57|522.57|528.54|522.54|0
1621626840000|2021-05-21 19:54:00|528.58|522.58|528.53|522.53|528.61|522.61|528.52|522.52|0
1621626850000|2021-05-21 19:54:10|528.5|522.5|528.53|522.53|528.54|522.54|528.5|522.5|0
1621626860000|2021-05-21 19:54:20|528.51|522.51|528.54|522.54|528.55|522.55|528.51|522.51|0
1621626870000|2021-05-21 19:54:30|528.55|522.55|528.45|522.45|528.55|522.55|528.44|522.44|0
1621626880000|2021-05-21 19:54:40|528.5|522.5|528.49|522.49|528.63|522.63|528.47|522.47|0
1621626890000|2021-05-21 19:54:50|528.5|522.5|528.37|522.37|528.5|522.5|528.37|522.37|0
1621626900000|2021-05-21 19:55:00|528.36|522.36|528.38|522.38|528.42|522.42|528.36|522.36|0
1621626910000|2021-05-21 19:55:10|528.36|522.36|528.35|522.35|528.36|522.36|528.3|522.3|0
1621626920000|2021-05-21 19:55:20|528.32|522.32|528.21|522.21|528.32|522.32|528.21|522.21|0
1621626930000|2021-05-21 19:55:30|528.23|522.23|528.37|522.37|528.37|522.37|528.23|522.23|0
1621626940000|2021-05-21 19:55:40|528.18|522.18|528.16|522.16|528.19|522.19|528.1|522.1|0
1621626950000|2021-05-21 19:55:50|528.17|522.17|528.07|522.07|528.17|522.17|528.07|522.07|0
1621626960000|2021-05-21 19:56:00|528.11|522.11|528.11|522.11|528.11|522.11|528.07|522.07|0
1621626970000|2021-05-21 19:56:10|528.2|522.2|528.31|522.31|528.31|522.31|528.2|522.2|0
1621626980000|2021-05-21 19:56:20|528.3|522.3|528.15|522.15|528.3|522.3|528.12|522.12|0
1621626990000|2021-05-21 19:56:30|528.14|522.14|528.02|522.02|528.14|522.14|528.02|522.02|0
1621627000000|2021-05-21 19:56:40|527.95|521.95|527.95|521.95|527.95|521.95|527.95|521.95|0
1621627010000|2021-05-21 19:56:50|528.02|522.02|527.85|521.85|528.02|522.02|527.85|521.85|0
1621627020000|2021-05-21 19:57:00|527.84|521.84|527.93|521.93|527.93|521.93|527.84|521.84|0
1621627030000|2021-05-21 19:57:10|527.92|521.92|527.85|521.85|527.92|521.92|527.85|521.85|0
1621627040000|2021-05-21 19:57:20|527.86|521.86|527.77|521.77|527.87|521.87|527.77|521.77|0
1621627050000|2021-05-21 19:57:30|527.78|521.78|527.63|521.63|527.78|521.78|527.63|521.63|0
1621627060000|2021-05-21 19:57:40|527.62|521.62|527.67|521.67|527.67|521.67|527.62|521.62|0
1621627070000|2021-05-21 19:57:50|527.7|521.7|527.79|521.79|527.79|521.79|527.68|521.68|0
1621627080000|2021-05-21 19:58:00|527.8|521.8|527.59|521.59|527.8|521.8|527.59|521.59|0
1621627090000|2021-05-21 19:58:10|527.58|521.58|527.52|521.52|527.58|521.58|527.52|521.52|0
1621627100000|2021-05-21 19:58:20|527.53|521.53|527.55|521.55|527.55|521.55|527.49|521.49|0
1621627110000|2021-05-21 19:58:30|527.58|521.58|527.54|521.54|527.61|521.61|527.54|521.54|0
1621627120000|2021-05-21 19:58:40|527.51|521.51|527.51|521.51|527.51|521.51|527.46|521.46|0
1621627130000|2021-05-21 19:58:50|527.5|521.5|527.6|521.6|527.6|521.6|527.5|521.5|0
1621627140000|2021-05-21 19:59:00|527.56|521.56|527.56|521.56|527.6|521.6|527.53|521.53|0
1621627150000|2021-05-21 19:59:10|527.54|521.54|527.52|521.52|527.56|521.56|527.52|521.52|0
1621627160000|2021-05-21 19:59:20|527.35|521.35|527.38|521.38|527.4|521.4|527.34|521.34|0
1621627170000|2021-05-21 19:59:30|527.39|521.39|527.36|521.36|527.42|521.42|527.35|521.35|0
1621627180000|2021-05-21 19:59:40|527.54|521.54|527.49|521.49|527.54|521.54|527.46|521.46|0
1621627190000|2021-05-21 19:59:50|527.77|521.77|527.74|521.74|527.86|521.86|527.74|521.74|0
1621949590000|2021-05-25 13:33:10|537.84|531.84|537.91|531.91|537.94|531.94|537.61|531.61|0
1621949600000|2021-05-25 13:33:20|537.92|531.92|538.8|532.8|538.8|532.8|537.89|531.89|0
1621949610000|2021-05-25 13:33:30|538.79|532.79|539.38|533.38|539.66|533.66|538.79|532.79|0
1621949620000|2021-05-25 13:33:40|539.01|533.01|536.89|530.89|539.18|533.18|536.89|530.89|0
1621949630000|2021-05-25 13:33:50|536.71|530.71|536.92|530.92|537.06|531.06|536.71|530.71|0
1621949640000|2021-05-25 13:34:00|536.88|530.88|536.89|530.89|536.97|530.97|536.83|530.83|0
1621949650000|2021-05-25 13:34:10|536.88|530.88|537.96|531.96|537.96|531.96|536.87|530.87|0
1621949660000|2021-05-25 13:34:20|538.03|532.03|538.72|532.72|538.72|532.72|538.03|532.03|0
1621949670000|2021-05-25 13:34:30|538.38|532.38|538.9|532.9|539.09|533.09|538.35|532.35|0
1621949680000|2021-05-25 13:34:40|538.94|532.94|539.26|533.26|539.57|533.57|538.89|532.89|0
1621949690000|2021-05-25 13:34:50|539.19|533.19|539.35|533.35|539.53|533.53|539.19|533.19|0
1621949700000|2021-05-25 13:35:00|539.31|533.31|539.34|533.34|539.83|533.83|539.01|533.01|0
1621949710000|2021-05-25 13:35:10|539.22|533.22|540.02|534.02|540.45|534.45|539.1|533.1|0
1621949720000|2021-05-25 13:35:20|540.16|534.16|539.13|533.13|540.35|534.35|539.13|533.13|0
1621949730000|2021-05-25 13:35:30|539.37|533.37|539.72|533.72|539.84|533.84|539.1|533.1|0
1621949740000|2021-05-25 13:35:40|539.67|533.67|539.59|533.59|539.87|533.87|539.58|533.58|0
1621949750000|2021-05-25 13:35:50|539.63|533.63|538.75|532.75|539.63|533.63|538.55|532.55|0
1621949760000|2021-05-25 13:36:00|538.66|532.66|538.27|532.27|538.69|532.69|538.26|532.26|0
1621949770000|2021-05-25 13:36:10|538.3|532.3|538.65|532.65|538.65|532.65|538.3|532.3|0
1621949780000|2021-05-25 13:36:20|538.86|532.86|540.66|534.66|540.66|534.66|538.86|532.86|0
1621949790000|2021-05-25 13:36:30|540.84|534.84|542.07|536.07|542.07|536.07|540.84|534.84|0
1621949800000|2021-05-25 13:36:40|542.03|536.03|541.67|535.67|542.03|536.03|541.67|535.67|0
1621949810000|2021-05-25 13:36:50|541.48|535.48|540.6|534.6|541.48|535.48|540.58|534.58|0
1621949820000|2021-05-25 13:37:00|540.68|534.68|541.19|535.19|541.19|535.19|540.68|534.68|0
1621949830000|2021-05-25 13:37:10|541.21|535.21|541.68|535.68|542.06|536.06|541.21|535.21|0
1621949840000|2021-05-25 13:37:20|541.69|535.69|541.32|535.32|542.1|536.1|541.31|535.31|0
1621949850000|2021-05-25 13:37:30|541.42|535.42|541.7|535.7|541.7|535.7|541.37|535.37|0
1621949860000|2021-05-25 13:37:40|541.58|535.58|541.42|535.42|541.72|535.72|541.42|535.42|0
1621949870000|2021-05-25 13:37:50|541.69|535.69|542.14|536.14|542.24|536.24|541.66|535.66|0
1621949880000|2021-05-25 13:38:00|542.15|536.15|542.29|536.29|542.29|536.29|541.74|535.74|0
1621949890000|2021-05-25 13:38:10|542.41|536.41|543.25|537.25|543.25|537.25|542.41|536.41|0
1621949900000|2021-05-25 13:38:20|543.3|537.3|543.37|537.37|543.5|537.5|543.3|537.3|0
1621949910000|2021-05-25 13:38:30|543.33|537.33|543.38|537.38|543.64|537.64|543.33|537.33|0
1621949920000|2021-05-25 13:38:40|543.36|537.36|543.07|537.07|543.53|537.53|542.99|536.99|0
1621949930000|2021-05-25 13:38:50|543.24|537.24|543.11|537.11|543.4|537.4|542.96|536.96|0
1621949940000|2021-05-25 13:39:00|543.08|537.08|544.2|538.2|544.2|538.2|543.08|537.08|0
1621949950000|2021-05-25 13:39:10|544.04|538.04|544.63|538.63|544.72|538.72|544.04|538.04|0
1621949960000|2021-05-25 13:39:20|544.66|538.66|544.39|538.39|544.79|538.79|544.39|538.39|0
1621949970000|2021-05-25 13:39:30|544.31|538.31|543.69|537.69|544.85|538.85|543.69|537.69|0
1621949980000|2021-05-25 13:39:40|543.97|537.97|543.87|537.87|543.97|537.97|543.74|537.74|0
1621949990000|2021-05-25 13:39:50|543.77|537.77|543.73|537.73|543.98|537.98|543.58|537.58|0
1621950000000|2021-05-25 13:40:00|543.55|537.55|543.06|537.06|543.55|537.55|542.81|536.81|0
1621950010000|2021-05-25 13:40:10|542.99|536.99|542.96|536.96|543.08|537.08|542.96|536.96|0
1621950020000|2021-05-25 13:40:20|543.3|537.3|542.69|536.69|543.3|537.3|542.69|536.69|0
1621950030000|2021-05-25 13:40:30|542.54|536.54|542.69|536.69|542.69|536.69|542.49|536.49|0
1621950040000|2021-05-25 13:40:40|542.79|536.79|542.05|536.05|542.86|536.86|541.7|535.7|0
1621950050000|2021-05-25 13:40:50|542.15|536.15|542.59|536.59|542.8|536.8|542.15|536.15|0
1621950060000|2021-05-25 13:41:00|542.49|536.49|542.22|536.22|542.49|536.49|541.87|535.87|0
1621950070000|2021-05-25 13:41:10|542.8|536.8|543.05|537.05|543.05|537.05|542.78|536.78|0
1621950080000|2021-05-25 13:41:20|543.06|537.06|543.68|537.68|543.78|537.78|543.06|537.06|0
1621950090000|2021-05-25 13:41:30|543.69|537.69|544.62|538.62|544.78|538.78|543.69|537.69|0
1621950100000|2021-05-25 13:41:40|544.63|538.63|545.18|539.18|545.18|539.18|544.56|538.56|0
1621950110000|2021-05-25 13:41:50|545.01|539.01|544.85|538.85|545.08|539.08|544.78|538.78|0
1621950120000|2021-05-25 13:42:00|544.99|538.99|545.1|539.1|545.27|539.27|544.99|538.99|0
1621950130000|2021-05-25 13:42:10|545.16|539.16|544.6|538.6|545.17|539.17|544.6|538.6|0
1621950140000|2021-05-25 13:42:20|544.69|538.69|544.85|538.85|544.88|538.88|544.62|538.62|0
1621950150000|2021-05-25 13:42:30|544.83|538.83|544.87|538.87|544.95|538.95|544.83|538.83|0
1621950160000|2021-05-25 13:42:40|544.77|538.77|543.99|537.99|544.79|538.79|543.93|537.93|0
1621950170000|2021-05-25 13:42:50|543.91|537.91|544.45|538.45|544.56|538.56|543.91|537.91|0
1621950180000|2021-05-25 13:43:00|544.54|538.54|544.65|538.65|544.7|538.7|544.5|538.5|0
1621950190000|2021-05-25 13:43:10|544.46|538.46|543.57|537.57|544.46|538.46|543.55|537.55|0
1621950200000|2021-05-25 13:43:20|543.48|537.48|543.43|537.43|543.72|537.72|543.43|537.43|0
1621950210000|2021-05-25 13:43:30|543.7|537.7|543.49|537.49|543.78|537.78|543.49|537.49|0
1621950220000|2021-05-25 13:43:40|543.32|537.32|542.41|536.41|543.32|537.32|542.41|536.41|0
1621950230000|2021-05-25 13:43:50|542.43|536.43|542.45|536.45|542.53|536.53|542.38|536.38|0
1621950240000|2021-05-25 13:44:00|542.46|536.46|542.18|536.18|542.47|536.47|542.18|536.18|0
1621950250000|2021-05-25 13:44:10|542.15|536.15|542.53|536.53|542.62|536.62|542.15|536.15|0
1621950260000|2021-05-25 13:44:20|542.62|536.62|543.31|537.31|543.32|537.32|542.62|536.62|0
1621950270000|2021-05-25 13:44:30|543.15|537.15|542.53|536.53|543.35|537.35|542.53|536.53|0
1621950280000|2021-05-25 13:44:40|542.52|536.52|542.81|536.81|542.81|536.81|542.51|536.51|0
1621950290000|2021-05-25 13:44:50|542.8|536.8|542.57|536.57|542.8|536.8|542.57|536.57|0
1621950300000|2021-05-25 13:45:00|542.51|536.51|542.92|536.92|542.92|536.92|542.38|536.38|0
1621950310000|2021-05-25 13:45:10|543.13|537.13|543.31|537.31|543.31|537.31|543.13|537.13|0
1621950320000|2021-05-25 13:45:20|543.32|537.32|543.1|537.1|543.32|537.32|543.01|537.01|0
1621950330000|2021-05-25 13:45:30|543|537|542.99|536.99|543.56|537.56|542.99|536.99|0
1621950340000|2021-05-25 13:45:40|543.09|537.09|543.63|537.63|543.63|537.63|543.09|537.09|0
1621950350000|2021-05-25 13:45:50|543.98|537.98|544.11|538.11|544.48|538.48|543.98|537.98|0
1621950360000|2021-05-25 13:46:00|543.99|537.99|544.22|538.22|544.47|538.47|543.93|537.93|0
1621950370000|2021-05-25 13:46:10|544.53|538.53|545.37|539.37|545.37|539.37|544.53|538.53|0
1621950380000|2021-05-25 13:46:20|545.28|539.28|545.31|539.31|545.53|539.53|545.21|539.21|0
1621950390000|2021-05-25 13:46:30|545.17|539.17|545.4|539.4|545.53|539.53|545.17|539.17|0
1621950400000|2021-05-25 13:46:40|545.39|539.39|545.02|539.02|545.44|539.44|545.02|539.02|0
1621950410000|2021-05-25 13:46:50|544.93|538.93|544.35|538.35|544.93|538.93|544.33|538.33|0
1621950420000|2021-05-25 13:47:00|544.07|538.07|544.26|538.26|544.46|538.46|544.07|538.07|0
1621950430000|2021-05-25 13:47:10|544.27|538.27|543.88|537.88|544.33|538.33|543.88|537.88|0
1621950440000|2021-05-25 13:47:20|543.9|537.9|543.84|537.84|543.9|537.9|543.75|537.75|0
1621950450000|2021-05-25 13:47:30|544.05|538.05|544.13|538.13|544.3|538.3|544.05|538.05|0
1621950460000|2021-05-25 13:47:40|544.15|538.15|544.65|538.65|544.65|538.65|544.15|538.15|0
1621950470000|2021-05-25 13:47:50|544.74|538.74|544.78|538.78|544.88|538.88|544.51|538.51|0
1621950480000|2021-05-25 13:48:00|544.87|538.87|544.32|538.32|544.87|538.87|544.32|538.32|0
1621950490000|2021-05-25 13:48:10|544.33|538.33|544.22|538.22|544.55|538.55|544.18|538.18|0
1621950500000|2021-05-25 13:48:20|544.06|538.06|543.88|537.88|544.06|538.06|543.87|537.87|0
1621950510000|2021-05-25 13:48:30|543.96|537.96|543.62|537.62|544.25|538.25|543.62|537.62|0
1621950520000|2021-05-25 13:48:40|543.71|537.71|544.08|538.08|544.08|538.08|543.7|537.7|0
1621950530000|2021-05-25 13:48:50|543.98|537.98|544.37|538.37|544.47|538.47|543.98|537.98|0
1621950540000|2021-05-25 13:49:00|544.4|538.4|544.68|538.68|544.76|538.76|544.4|538.4|0
1621950550000|2021-05-25 13:49:10|544.77|538.77|544.91|538.91|545.28|539.28|544.76|538.76|0
1621950560000|2021-05-25 13:49:20|544.9|538.9|545|539|545.13|539.13|544.82|538.82|0
1621950570000|2021-05-25 13:49:30|545.01|539.01|545.34|539.34|545.41|539.41|545.01|539.01|0
1621950580000|2021-05-25 13:49:40|545.16|539.16|544.99|538.99|545.16|539.16|544.97|538.97|0
1621950590000|2021-05-25 13:49:50|545.05|539.05|544.23|538.23|545.05|539.05|544.23|538.23|0
1621950600000|2021-05-25 13:50:00|544.44|538.44|544.69|538.69|544.69|538.69|544.44|538.44|0
1621950610000|2021-05-25 13:50:10|544.68|538.68|545.47|539.47|545.47|539.47|544.68|538.68|0
1621950620000|2021-05-25 13:50:20|545.65|539.65|546.33|540.33|546.33|540.33|545.56|539.56|0
1621950630000|2021-05-25 13:50:30|546.51|540.51|547.48|541.48|547.48|541.48|546.51|540.51|0
1621950640000|2021-05-25 13:50:40|547.51|541.51|547.66|541.66|547.73|541.73|547.51|541.51|0
1621950650000|2021-05-25 13:50:50|547.55|541.55|547.13|541.13|547.55|541.55|547.13|541.13|0
1621950660000|2021-05-25 13:51:00|547.09|541.09|546.78|540.78|547.39|541.39|546.78|540.78|0
1621950670000|2021-05-25 13:51:10|546.7|540.7|546.68|540.68|546.8|540.8|546.64|540.64|0
1621950680000|2021-05-25 13:51:20|546.84|540.84|546.32|540.32|546.84|540.84|546.26|540.26|0
1621950690000|2021-05-25 13:51:30|546.35|540.35|545.78|539.78|546.35|540.35|545.78|539.78|0
1621950700000|2021-05-25 13:51:40|545.76|539.76|545.66|539.66|545.77|539.77|545.61|539.61|0
1621950710000|2021-05-25 13:51:50|545.67|539.67|545.9|539.9|545.91|539.91|545.66|539.66|0
1621950720000|2021-05-25 13:52:00|546.08|540.08|546.51|540.51|546.51|540.51|546.07|540.07|0
1621950730000|2021-05-25 13:52:10|546.5|540.5|546.37|540.37|546.71|540.71|546.33|540.33|0
1621950740000|2021-05-25 13:52:20|546.24|540.24|545.96|539.96|546.24|540.24|545.96|539.96|0
1621950750000|2021-05-25 13:52:30|545.57|539.57|544.8|538.8|545.57|539.57|544.8|538.8|0
1621950760000|2021-05-25 13:52:40|544.56|538.56|543.2|537.2|544.56|538.56|543.1|537.1|0
1621950770000|2021-05-25 13:52:50|543.23|537.23|542.43|536.43|543.23|537.23|542.43|536.43|0
1621950780000|2021-05-25 13:53:00|542.37|536.37|541.7|535.7|542.39|536.39|541.7|535.7|0
1621950790000|2021-05-25 13:53:10|541.75|535.75|542.51|536.51|542.51|536.51|541.75|535.75|0
1621950800000|2021-05-25 13:53:20|542.5|536.5|542.19|536.19|542.5|536.5|542.18|536.18|0
1621950810000|2021-05-25 13:53:30|542.04|536.04|541.92|535.92|542.07|536.07|541.89|535.89|0
1621950820000|2021-05-25 13:53:40|541.9|535.9|541.34|535.34|541.9|535.9|541.34|535.34|0
1621950830000|2021-05-25 13:53:50|541.28|535.28|541.22|535.22|541.35|535.35|541.22|535.22|0
1621950840000|2021-05-25 13:54:00|541.41|535.41|541.63|535.63|541.63|535.63|541.41|535.41|0
1621950850000|2021-05-25 13:54:10|541.75|535.75|541.69|535.69|541.86|535.86|541.59|535.59|0
1621950860000|2021-05-25 13:54:20|541.7|535.7|542|536|542|536|541.7|535.7|0
1621950870000|2021-05-25 13:54:30|542.02|536.02|542.4|536.4|542.43|536.43|542.02|536.02|0
1621950880000|2021-05-25 13:54:40|542.45|536.45|542.7|536.7|543.02|537.02|542.45|536.45|0
1621950890000|2021-05-25 13:54:50|542.51|536.51|542.81|536.81|542.82|536.82|542.48|536.48|0
1621950900000|2021-05-25 13:55:00|542.82|536.82|542.69|536.69|542.85|536.85|542.69|536.69|0
1621950910000|2021-05-25 13:55:10|542.72|536.72|543.13|537.13|543.13|537.13|542.72|536.72|0
1621950920000|2021-05-25 13:55:20|543.12|537.12|543.17|537.17|543.21|537.21|543.06|537.06|0
1621950930000|2021-05-25 13:55:30|543.02|537.02|543.12|537.12|543.12|537.12|543.02|537.02|0
1621950940000|2021-05-25 13:55:40|543.29|537.29|543.33|537.33|543.4|537.4|543.29|537.29|0
1621950950000|2021-05-25 13:55:50|543.16|537.16|542.98|536.98|543.26|537.26|542.98|536.98|0
1621950960000|2021-05-25 13:56:00|543.05|537.05|542.84|536.84|543.11|537.11|542.84|536.84|0
1621950970000|2021-05-25 13:56:10|542.39|536.39|542.14|536.14|542.39|536.39|542.14|536.14|0
1621950980000|2021-05-25 13:56:20|542.11|536.11|542.1|536.1|542.12|536.12|541.93|535.93|0
1621950990000|2021-05-25 13:56:30|542|536|541.76|535.76|542.13|536.13|541.76|535.76|0
1621951000000|2021-05-25 13:56:40|541.67|535.67|541.9|535.9|541.9|535.9|541.67|535.67|0
1621951010000|2021-05-25 13:56:50|542.05|536.05|542.7|536.7|542.73|536.73|542.05|536.05|0
1621951020000|2021-05-25 13:57:00|542.73|536.73|543.08|537.08|543.08|537.08|542.73|536.73|0
1621951030000|2021-05-25 13:57:10|543.25|537.25|542.91|536.91|543.25|537.25|542.91|536.91|0
1621951040000|2021-05-25 13:57:20|542.9|536.9|542.68|536.68|542.9|536.9|542.68|536.68|0
1621951050000|2021-05-25 13:57:30|542.73|536.73|542.73|536.73|542.73|536.73|542.73|536.73|0
1621951060000|2021-05-25 13:57:40|542.69|536.69|542.79|536.79|542.8|536.8|542.52|536.52|0
1621951070000|2021-05-25 13:57:50|542.78|536.78|542.85|536.85|542.85|536.85|542.78|536.78|0
1621951080000|2021-05-25 13:58:00|542.81|536.81|542.19|536.19|542.81|536.81|542.19|536.19|0
1621951090000|2021-05-25 13:58:10|542.16|536.16|541.85|535.85|542.16|536.16|541.73|535.73|0
1621951100000|2021-05-25 13:58:20|541.84|535.84|541.51|535.51|541.84|535.84|541.51|535.51|0
1621951110000|2021-05-25 13:58:30|541.41|535.41|540.93|534.93|541.41|535.41|540.93|534.93|0
1621951120000|2021-05-25 13:58:40|540.49|534.49|540.35|534.35|540.49|534.49|540.35|534.35|0
1621951130000|2021-05-25 13:58:50|540.32|534.32|539.95|533.95|540.44|534.44|539.95|533.95|0
1621951140000|2021-05-25 13:59:00|539.97|533.97|540.33|534.33|540.33|534.33|539.76|533.76|0
1621951150000|2021-05-25 13:59:10|540.34|534.34|540.99|534.99|540.99|534.99|540.34|534.34|0
1621951160000|2021-05-25 13:59:20|541.03|535.03|540.75|534.75|541.06|535.06|540.73|534.73|0
1621951170000|2021-05-25 13:59:30|540.76|534.76|540.79|534.79|540.84|534.84|540.76|534.76|0
1621951180000|2021-05-25 13:59:40|540.88|534.88|540.81|534.81|540.88|534.88|540.81|534.81|0
1621951190000|2021-05-25 13:59:50|540.82|534.82|540.68|534.68|540.83|534.83|540.67|534.67|0
1621951200000|2021-05-25 14:00:00|540.69|534.69|541.07|535.07|541.07|535.07|540.67|534.67|0
1621951210000|2021-05-25 14:00:10|541.09|535.09|541.38|535.38|541.45|535.45|541.09|535.09|0
1621951220000|2021-05-25 14:00:20|541.35|535.35|541.17|535.17|541.47|535.47|541.09|535.09|0
1621951230000|2021-05-25 14:00:30|541.19|535.19|541.8|535.8|541.8|535.8|541.19|535.19|0
1621951240000|2021-05-25 14:00:40|542.08|536.08|542.33|536.33|542.33|536.33|542.05|536.05|0
1621951250000|2021-05-25 14:00:50|542.43|536.43|542.28|536.28|542.56|536.56|542.23|536.23|0
1621951260000|2021-05-25 14:01:00|542.47|536.47|542.51|536.51|542.54|536.54|542.28|536.28|0
1621951270000|2021-05-25 14:01:10|542.52|536.52|542.49|536.49|542.52|536.52|542.48|536.48|0
1621951280000|2021-05-25 14:01:20|542.48|536.48|542.3|536.3|542.48|536.48|542.3|536.3|0
1621951290000|2021-05-25 14:01:30|542.29|536.29|542.08|536.08|542.29|536.29|542.08|536.08|0
1621951300000|2021-05-25 14:01:40|541.97|535.97|541.51|535.51|541.97|535.97|541.51|535.51|0
1621951310000|2021-05-25 14:01:50|541.52|535.52|540.87|534.87|541.52|535.52|540.87|534.87|0
1621951320000|2021-05-25 14:02:00|539.98|533.98|539.26|533.26|539.98|533.98|539.26|533.26|0
1621951330000|2021-05-25 14:02:10|539.35|533.35|539.21|533.21|539.36|533.36|539.21|533.21|0
1621951340000|2021-05-25 14:02:20|539.18|533.18|539.37|533.37|539.37|533.37|539.11|533.11|0
1621951350000|2021-05-25 14:02:30|539.36|533.36|539|533|539.36|533.36|538.91|532.91|0
1621951360000|2021-05-25 14:02:40|539.01|533.01|539.33|533.33|539.37|533.37|539.01|533.01|0
1621951370000|2021-05-25 14:02:50|539.32|533.32|539.49|533.49|539.49|533.49|539.3|533.3|0
1621951380000|2021-05-25 14:03:00|539.5|533.5|540.15|534.15|540.38|534.38|539.5|533.5|0
1621951390000|2021-05-25 14:03:10|540.14|534.14|540.65|534.65|540.67|534.67|540.14|534.14|0
1621951400000|2021-05-25 14:03:20|540.75|534.75|541.02|535.02|541.02|535.02|540.75|534.75|0
1621951410000|2021-05-25 14:03:30|541.13|535.13|541.59|535.59|541.6|535.6|541.13|535.13|0
1621951420000|2021-05-25 14:03:40|541.4|535.4|541.51|535.51|541.51|535.51|541.39|535.39|0
1621951430000|2021-05-25 14:03:50|541.5|535.5|541.02|535.02|541.5|535.5|541.01|535.01|0
1621951440000|2021-05-25 14:04:00|541.03|535.03|540.59|534.59|541.03|535.03|540.59|534.59|0
1621951450000|2021-05-25 14:04:10|540.42|534.42|540.51|534.51|540.51|534.51|540.41|534.41|0
1621951460000|2021-05-25 14:04:20|540.46|534.46|540|534|540.46|534.46|540|534|0
1621951470000|2021-05-25 14:04:30|539.9|533.9|539.91|533.91|539.94|533.94|539.78|533.78|0
1621951480000|2021-05-25 14:04:40|540.11|534.11|540.21|534.21|540.22|534.22|540.11|534.11|0
1621951490000|2021-05-25 14:04:50|540.27|534.27|540.48|534.48|540.48|534.48|540.27|534.27|0
1621951500000|2021-05-25 14:05:00|540.7|534.7|540.67|534.67|540.7|534.7|540.55|534.55|0
1621951510000|2021-05-25 14:05:10|540.64|534.64|540.24|534.24|540.64|534.64|540.24|534.24|0
1621951520000|2021-05-25 14:05:20|540.2|534.2|540.06|534.06|540.2|534.2|540.06|534.06|0
1621951530000|2021-05-25 14:05:30|540.14|534.14|540.42|534.42|540.51|534.51|540.14|534.14|0
1621951540000|2021-05-25 14:05:40|540.49|534.49|540.68|534.68|540.68|534.68|540.49|534.49|0
1621951550000|2021-05-25 14:05:50|540.72|534.72|539.61|533.61|540.72|534.72|539.61|533.61|0
1621951560000|2021-05-25 14:06:00|539.6|533.6|539.59|533.59|539.6|533.6|539.47|533.47|0
1621951570000|2021-05-25 14:06:10|539.5|533.5|539.58|533.58|539.58|533.58|539.23|533.23|0
1621951580000|2021-05-25 14:06:20|539.75|533.75|539.6|533.6|539.75|533.75|539.45|533.45|0
1621951590000|2021-05-25 14:06:30|539.41|533.41|539.38|533.38|539.45|533.45|539.38|533.38|0
1621951600000|2021-05-25 14:06:40|539.41|533.41|539.14|533.14|539.41|533.41|539.14|533.14|0
1621951610000|2021-05-25 14:06:50|539.3|533.3|539.47|533.47|539.47|533.47|539.3|533.3|0
1621951620000|2021-05-25 14:07:00|539.56|533.56|540.95|534.95|540.95|534.95|539.56|533.56|0
1621951630000|2021-05-25 14:07:10|540.73|534.73|541.17|535.17|541.17|535.17|540.73|534.73|0
1621951640000|2021-05-25 14:07:20|541.19|535.19|542.18|536.18|542.21|536.21|541.19|535.19|0
1621951650000|2021-05-25 14:07:30|542.25|536.25|542.18|536.18|542.27|536.27|542.15|536.15|0
1621951660000|2021-05-25 14:07:40|542.19|536.19|542.3|536.3|542.41|536.41|542.19|536.19|0
1621951670000|2021-05-25 14:07:50|542.33|536.33|542.4|536.4|542.4|536.4|542.33|536.33|0
1621951680000|2021-05-25 14:08:00|542.31|536.31|541.92|535.92|542.31|536.31|541.92|535.92|0
1621951690000|2021-05-25 14:08:10|541.99|535.99|542.13|536.13|542.13|536.13|541.97|535.97|0
1621951700000|2021-05-25 14:08:20|542.14|536.14|542.42|536.42|542.42|536.42|542.14|536.14|0
1621951710000|2021-05-25 14:08:30|542.43|536.43|542.77|536.77|542.79|536.79|542.43|536.43|0
1621951720000|2021-05-25 14:08:40|542.83|536.83|542.25|536.25|542.83|536.83|542.25|536.25|0
1621951730000|2021-05-25 14:08:50|542.26|536.26|542.14|536.14|542.26|536.26|542.13|536.13|0
1621951740000|2021-05-25 14:09:00|542.13|536.13|542.33|536.33|542.33|536.33|542.13|536.13|0
1621951750000|2021-05-25 14:09:10|542.29|536.29|542.45|536.45|542.45|536.45|542.29|536.29|0
1621951760000|2021-05-25 14:09:20|542.44|536.44|541.9|535.9|542.44|536.44|541.9|535.9|0
1621951770000|2021-05-25 14:09:30|541.87|535.87|541.41|535.41|541.87|535.87|541.41|535.41|0
1621951780000|2021-05-25 14:09:40|541.4|535.4|541.37|535.37|541.46|535.46|541.37|535.37|0
1621951790000|2021-05-25 14:09:50|541.35|535.35|541.23|535.23|541.35|535.35|540.95|534.95|0
1621951800000|2021-05-25 14:10:00|541.02|535.02|541.47|535.47|541.47|535.47|541.01|535.01|0
1621951810000|2021-05-25 14:10:10|541.38|535.38|541.9|535.9|541.9|535.9|541.38|535.38|0
1621951820000|2021-05-25 14:10:20|542.08|536.08|542.06|536.06|542.08|536.08|542.04|536.04|0
1621951830000|2021-05-25 14:10:30|542|536|542.02|536.02|542.03|536.03|542|536|0
1621951840000|2021-05-25 14:10:40|541.74|535.74|541.77|535.77|541.77|535.77|541.65|535.65|0
1621951850000|2021-05-25 14:10:50|541.75|535.75|541.73|535.73|541.84|535.84|541.72|535.72|0
1621951860000|2021-05-25 14:11:00|541.74|535.74|541.92|535.92|541.92|535.92|541.72|535.72|0
1621951870000|2021-05-25 14:11:10|541.97|535.97|542.2|536.2|542.2|536.2|541.97|535.97|0
1621951880000|2021-05-25 14:11:20|542.24|536.24|541.82|535.82|542.29|536.29|541.78|535.78|0
1621951890000|2021-05-25 14:11:30|542.06|536.06|542.08|536.08|542.09|536.09|542.05|536.05|0
1621951900000|2021-05-25 14:11:40|542.07|536.07|542.09|536.09|542.09|536.09|542.07|536.07|0
1621951910000|2021-05-25 14:11:50|542.1|536.1|542.04|536.04|542.21|536.21|542.04|536.04|0
1621951920000|2021-05-25 14:12:00|541.91|535.91|542.99|536.99|542.99|536.99|541.91|535.91|0
1621951930000|2021-05-25 14:12:10|543.08|537.08|543.7|537.7|543.7|537.7|543.07|537.07|0
1621951940000|2021-05-25 14:12:20|543.6|537.6|543.83|537.83|543.83|537.83|543.6|537.6|0
1621951950000|2021-05-25 14:12:30|543.92|537.92|543.79|537.79|543.92|537.92|543.56|537.56|0
1621951960000|2021-05-25 14:12:40|543.95|537.95|543.98|537.98|543.98|537.98|543.95|537.95|0
1621951970000|2021-05-25 14:12:50|544.06|538.06|543.41|537.41|544.16|538.16|543.41|537.41|0
1621951980000|2021-05-25 14:13:00|543.38|537.38|543.2|537.2|543.47|537.47|543.2|537.2|0
1621951990000|2021-05-25 14:13:10|543.18|537.18|543.11|537.11|543.18|537.18|543.1|537.1|0
1621952000000|2021-05-25 14:13:20|543.17|537.17|542.93|536.93|543.17|537.17|542.92|536.92|0
1621952010000|2021-05-25 14:13:30|542.95|536.95|542.96|536.96|542.96|536.96|542.95|536.95|0
1621952020000|2021-05-25 14:13:40|543.57|537.57|543.62|537.62|543.62|537.62|543.57|537.57|0
1621952030000|2021-05-25 14:13:50|543.63|537.63|544.1|538.1|544.26|538.26|543.63|537.63|0
1621952040000|2021-05-25 14:14:00|544.11|538.11|544.35|538.35|544.35|538.35|544.11|538.11|0
1621952050000|2021-05-25 14:14:10|544.36|538.36|544.74|538.74|544.8|538.8|544.27|538.27|0
1621952060000|2021-05-25 14:14:20|544.78|538.78|545.4|539.4|545.4|539.4|544.74|538.74|0
1621952070000|2021-05-25 14:14:30|545.31|539.31|545.28|539.28|545.33|539.33|545.28|539.28|0
1621952080000|2021-05-25 14:14:40|545.13|539.13|544.89|538.89|545.16|539.16|544.89|538.89|0
1621952090000|2021-05-25 14:14:50|544.88|538.88|544.64|538.64|544.88|538.88|544.54|538.54|0
1621952100000|2021-05-25 14:15:00|544.68|538.68|545.21|539.21|545.21|539.21|544.68|538.68|0
1621952110000|2021-05-25 14:15:10|545.2|539.2|545.26|539.26|545.37|539.37|545.2|539.2|0
1621952120000|2021-05-25 14:15:20|545.25|539.25|545.26|539.26|545.35|539.35|545.25|539.25|0
1621952130000|2021-05-25 14:15:30|545.27|539.27|545.44|539.44|545.44|539.44|545.27|539.27|0
1621952140000|2021-05-25 14:15:40|545.45|539.45|545.72|539.72|545.81|539.81|545.45|539.45|0
1621952150000|2021-05-25 14:15:50|545.62|539.62|545.81|539.81|545.81|539.81|545.56|539.56|0
1621952160000|2021-05-25 14:16:00|545.97|539.97|545.85|539.85|546.05|540.05|545.85|539.85|0
1621952170000|2021-05-25 14:16:10|545.86|539.86|545.3|539.3|545.86|539.86|545.3|539.3|0
1621952180000|2021-05-25 14:16:20|545.4|539.4|545.77|539.77|545.77|539.77|545.39|539.39|0
1621952190000|2021-05-25 14:16:30|545.75|539.75|545.58|539.58|545.75|539.75|545.58|539.58|0
1621952200000|2021-05-25 14:16:40|545.49|539.49|545.17|539.17|545.49|539.49|545.17|539.17|0
1621952210000|2021-05-25 14:16:50|545.16|539.16|545.27|539.27|545.27|539.27|545.16|539.16|0
1621952220000|2021-05-25 14:17:00|545.48|539.48|545.47|539.47|545.48|539.48|545.47|539.47|0
1621952230000|2021-05-25 14:17:10|545.41|539.41|545.69|539.69|545.71|539.71|545.41|539.41|0
1621952240000|2021-05-25 14:17:20|545.67|539.67|546.11|540.11|546.11|540.11|545.67|539.67|0
1621952250000|2021-05-25 14:17:30|546.12|540.12|546.28|540.28|546.28|540.28|546.11|540.11|0
1621952270000|2021-05-25 14:17:50|546.11|540.11|546.16|540.16|546.16|540.16|546.11|540.11|0
1621952280000|2021-05-25 14:18:00|546.17|540.17|545.71|539.71|546.25|540.25|545.71|539.71|0
1621952290000|2021-05-25 14:18:10|545.74|539.74|545.02|539.02|545.74|539.74|545.02|539.02|0
1621952300000|2021-05-25 14:18:20|545.01|539.01|544.89|538.89|545.01|539.01|544.89|538.89|0
1621952310000|2021-05-25 14:18:30|544.9|538.9|544.88|538.88|544.9|538.9|544.88|538.88|0
1621952320000|2021-05-25 14:18:40|544.89|538.89|544.7|538.7|544.89|538.89|544.7|538.7|0
1621952330000|2021-05-25 14:18:50|544.6|538.6|544.76|538.76|544.79|538.79|544.6|538.6|0
1621952340000|2021-05-25 14:19:00|544.77|538.77|544.93|538.93|545|539|544.77|538.77|0
1621952350000|2021-05-25 14:19:10|544.94|538.94|544.96|538.96|544.96|538.96|544.93|538.93|0
1621952370000|2021-05-25 14:19:30|544.93|538.93|544.76|538.76|544.93|538.93|544.67|538.67|0
1621952380000|2021-05-25 14:19:40|544.82|538.82|544.84|538.84|544.84|538.84|544.81|538.81|0
1621952390000|2021-05-25 14:19:50|545.05|539.05|545.03|539.03|545.07|539.07|545.03|539.03|0
1621952400000|2021-05-25 14:20:00|545.23|539.23|545.42|539.42|545.47|539.47|545.23|539.23|0
1621952410000|2021-05-25 14:20:10|545.44|539.44|546.36|540.36|546.44|540.44|545.44|539.44|0
1621952420000|2021-05-25 14:20:20|546.43|540.43|546.36|540.36|546.55|540.55|546.36|540.36|0
1621952430000|2021-05-25 14:20:30|546.43|540.43|546.75|540.75|546.75|540.75|546.34|540.34|0
1621952440000|2021-05-25 14:20:40|546.79|540.79|546.3|540.3|546.79|540.79|546.3|540.3|0
1621952450000|2021-05-25 14:20:50|546.4|540.4|546.5|540.5|546.6|540.6|546.4|540.4|0
1621952460000|2021-05-25 14:21:00|546.72|540.72|546.74|540.74|546.75|540.75|546.72|540.72|0
1621952470000|2021-05-25 14:21:10|546.84|540.84|546.85|540.85|546.85|540.85|546.81|540.81|0
1621952480000|2021-05-25 14:21:20|546.72|540.72|546.68|540.68|546.72|540.72|546.67|540.67|0
1621952490000|2021-05-25 14:21:30|546.75|540.75|547.31|541.31|547.31|541.31|546.74|540.74|0
1621952500000|2021-05-25 14:21:40|547.3|541.3|547.21|541.21|547.3|541.3|547.14|541.14|0
1621952510000|2021-05-25 14:21:50|547.22|541.22|547.33|541.33|547.33|541.33|547.21|541.21|0
1621952520000|2021-05-25 14:22:00|547.62|541.62|548.2|542.2|548.2|542.2|547.62|541.62|0
1621952530000|2021-05-25 14:22:10|548.22|542.22|548.36|542.36|548.62|542.62|548.22|542.22|0
1621952540000|2021-05-25 14:22:20|548.44|542.44|548.46|542.46|548.53|542.53|548.44|542.44|0
1621952550000|2021-05-25 14:22:30|548.51|542.51|548.39|542.39|548.54|542.54|548.39|542.39|0
1621952560000|2021-05-25 14:22:40|548.4|542.4|548.56|542.56|548.56|542.56|548.33|542.33|0
1621952570000|2021-05-25 14:22:50|548.59|542.59|548.5|542.5|548.59|542.59|548.42|542.42|0
1621952580000|2021-05-25 14:23:00|548.41|542.41|548.5|542.5|548.51|542.51|548.41|542.41|0
1621952590000|2021-05-25 14:23:10|548.32|542.32|548.4|542.4|548.41|542.41|548.28|542.28|0
1621952600000|2021-05-25 14:23:20|548.58|542.58|548.2|542.2|548.58|542.58|548.2|542.2|0
1621952610000|2021-05-25 14:23:30|548.22|542.22|548|542|548.22|542.22|548|542|0
1621952620000|2021-05-25 14:23:40|548.01|542.01|547.96|541.96|548.01|542.01|547.93|541.93|0
1621952630000|2021-05-25 14:23:50|547.87|541.87|547.96|541.96|548.03|542.03|547.87|541.87|0
1621952640000|2021-05-25 14:24:00|548.23|542.23|548.85|542.85|548.85|542.85|548.23|542.23|0
1621952650000|2021-05-25 14:24:10|548.76|542.76|549.37|543.37|549.37|543.37|548.76|542.76|0
1621952660000|2021-05-25 14:24:20|549.58|543.58|549.81|543.81|549.88|543.88|549.58|543.58|0
1621952670000|2021-05-25 14:24:30|549.9|543.9|550.4|544.4|550.5|544.5|549.9|543.9|0
1621952680000|2021-05-25 14:24:40|550.36|544.36|549.86|543.86|550.36|544.36|549.86|543.86|0
1621952690000|2021-05-25 14:24:50|549.89|543.89|550.72|544.72|550.72|544.72|549.89|543.89|0
1621952700000|2021-05-25 14:25:00|550.73|544.73|550.74|544.74|550.84|544.84|550.7|544.7|0
1621952710000|2021-05-25 14:25:10|550.75|544.75|550.51|544.51|550.82|544.82|550.51|544.51|0
1621952720000|2021-05-25 14:25:20|550.55|544.55|550.49|544.49|550.55|544.55|550.46|544.46|0
1621952730000|2021-05-25 14:25:30|550.5|544.5|550.54|544.54|550.57|544.57|550.5|544.5|0
1621952740000|2021-05-25 14:25:40|550.59|544.59|550.28|544.28|550.59|544.59|550.28|544.28|0
1621952750000|2021-05-25 14:25:50|550.32|544.32|550|544|550.32|544.32|549.99|543.99|0
1621952760000|2021-05-25 14:26:00|549.12|543.12|549.03|543.03|549.19|543.19|549.01|543.01|0
1621952770000|2021-05-25 14:26:10|548.96|542.96|549.32|543.32|549.36|543.36|548.91|542.91|0
1621952780000|2021-05-25 14:26:20|549.31|543.31|549.8|543.8|549.8|543.8|549.31|543.31|0
1621952790000|2021-05-25 14:26:30|549.79|543.79|549.76|543.76|549.83|543.83|549.63|543.63|0
1621952800000|2021-05-25 14:26:40|549.61|543.61|549.72|543.72|549.72|543.72|549.41|543.41|0
1621952810000|2021-05-25 14:26:50|549.73|543.73|550.13|544.13|550.13|544.13|549.73|543.73|0
1621952820000|2021-05-25 14:27:00|550.1|544.1|550.22|544.22|550.41|544.41|550.1|544.1|0
1621952830000|2021-05-25 14:27:10|550.23|544.23|550.11|544.11|550.23|544.23|550.1|544.1|0
1621952840000|2021-05-25 14:27:20|550.01|544.01|549.76|543.76|550.02|544.02|549.76|543.76|0
1621952850000|2021-05-25 14:27:30|549.67|543.67|550.06|544.06|550.06|544.06|549.67|543.67|0
1621952860000|2021-05-25 14:27:40|550.08|544.08|550.2|544.2|550.2|544.2|549.98|543.98|0
1621952870000|2021-05-25 14:27:50|550.24|544.24|549.68|543.68|550.24|544.24|549.68|543.68|0
1621952880000|2021-05-25 14:28:00|549.66|543.66|550.05|544.05|550.05|544.05|549.66|543.66|0
1621952890000|2021-05-25 14:28:10|550.08|544.08|550.06|544.06|550.15|544.15|550.05|544.05|0
1621952900000|2021-05-25 14:28:20|550.15|544.15|550.3|544.3|550.37|544.37|550.15|544.15|0
1621952910000|2021-05-25 14:28:30|550.24|544.24|550.05|544.05|550.25|544.25|550.05|544.05|0
1621952920000|2021-05-25 14:28:40|549.96|543.96|549.74|543.74|549.96|543.96|549.74|543.74|0
1621952930000|2021-05-25 14:28:50|549.75|543.75|549.57|543.57|549.75|543.75|549.31|543.31|0
1621952940000|2021-05-25 14:29:00|549.58|543.58|550.13|544.13|550.13|544.13|549.58|543.58|0
1621952950000|2021-05-25 14:29:10|550.09|544.09|550.03|544.03|550.13|544.13|549.86|543.86|0
1621952960000|2021-05-25 14:29:20|550.07|544.07|550.38|544.38|550.38|544.38|550.07|544.07|0
1621952970000|2021-05-25 14:29:30|550.39|544.39|550.36|544.36|550.39|544.39|550.36|544.36|0
1621952980000|2021-05-25 14:29:40|550.48|544.48|549.99|543.99|550.48|544.48|549.99|543.99|0
1621952990000|2021-05-25 14:29:50|550|544|550.09|544.09|550.09|544.09|550|544|0
1621953000000|2021-05-25 14:30:00|550.18|544.18|550.86|544.86|550.86|544.86|550.18|544.18|0
1621953010000|2021-05-25 14:30:10|550.92|544.92|551.17|545.17|551.17|545.17|550.91|544.91|0
1621953020000|2021-05-25 14:30:20|551.01|545.01|550.83|544.83|551.01|545.01|550.83|544.83|0
1621953030000|2021-05-25 14:30:30|550.84|544.84|551|545|551.03|545.03|550.77|544.77|0
1621953040000|2021-05-25 14:30:40|551.15|545.15|551.29|545.29|551.29|545.29|551.15|545.15|0
1621953050000|2021-05-25 14:30:50|551.32|545.32|551.59|545.59|551.59|545.59|551.32|545.32|0
1621953060000|2021-05-25 14:31:00|551.65|545.65|551.82|545.82|551.83|545.83|551.65|545.65|0
1621953070000|2021-05-25 14:31:10|551.83|545.83|551.67|545.67|551.83|545.83|551.67|545.67|0
1621953080000|2021-05-25 14:31:20|551.7|545.7|551.76|545.76|551.76|545.76|551.7|545.7|0
1621953090000|2021-05-25 14:31:30|551.79|545.79|551.43|545.43|551.79|545.79|551.21|545.21|0
1621953100000|2021-05-25 14:31:40|551.37|545.37|551.55|545.55|551.55|545.55|551.37|545.37|0
1621953110000|2021-05-25 14:31:50|551.63|545.63|551.81|545.81|551.81|545.81|551.63|545.63|0
1621953120000|2021-05-25 14:32:00|551.86|545.86|551.87|545.87|551.97|545.97|551.86|545.86|0
1621953130000|2021-05-25 14:32:10|551.78|545.78|550.36|544.36|551.78|545.78|550.36|544.36|0
1621953140000|2021-05-25 14:32:20|550.37|544.37|549.62|543.62|550.41|544.41|549.62|543.62|0
1621953150000|2021-05-25 14:32:30|549.77|543.77|549.95|543.95|550.02|544.02|549.76|543.76|0
1621953160000|2021-05-25 14:32:40|550.01|544.01|549.84|543.84|550.03|544.03|549.84|543.84|0
1621953170000|2021-05-25 14:32:50|549.85|543.85|549.68|543.68|550.01|544.01|549.61|543.61|0
1621953180000|2021-05-25 14:33:00|549.58|543.58|549.33|543.33|549.64|543.64|549.33|543.33|0
1621953190000|2021-05-25 14:33:10|549.09|543.09|548.98|542.98|549.1|543.1|548.82|542.82|0
1621953200000|2021-05-25 14:33:20|548.86|542.86|548.75|542.75|548.86|542.86|548.45|542.45|0
1621953210000|2021-05-25 14:33:30|548.72|542.72|547.95|541.95|548.72|542.72|547.95|541.95|0
1621953220000|2021-05-25 14:33:40|547.87|541.87|547.7|541.7|547.87|541.87|547.7|541.7|0
1621953230000|2021-05-25 14:33:50|547.71|541.71|548.2|542.2|548.3|542.3|547.71|541.71|0
1621953240000|2021-05-25 14:34:00|548.21|542.21|548.35|542.35|548.35|542.35|548.14|542.14|0
1621953250000|2021-05-25 14:34:10|548.34|542.34|548.57|542.57|548.57|542.57|548.34|542.34|0
1621953260000|2021-05-25 14:34:20|548.54|542.54|548.3|542.3|548.54|542.54|548.3|542.3|0
1621953270000|2021-05-25 14:34:30|548.29|542.29|547.89|541.89|548.29|542.29|547.89|541.89|0
1621953280000|2021-05-25 14:34:40|547.85|541.85|547.39|541.39|547.85|541.85|547.39|541.39|0
1621953290000|2021-05-25 14:34:50|547.29|541.29|547.01|541.01|547.29|541.29|547.01|541.01|0
1621953300000|2021-05-25 14:35:00|547.02|541.02|546.94|540.94|547.13|541.13|546.94|540.94|0
1621953310000|2021-05-25 14:35:10|546.84|540.84|547.21|541.21|547.22|541.22|546.84|540.84|0
1621953320000|2021-05-25 14:35:20|547.2|541.2|547.48|541.48|547.48|541.48|547.2|541.2|0
1621953330000|2021-05-25 14:35:30|547.47|541.47|547.97|541.97|547.97|541.97|547.47|541.47|0
1621953340000|2021-05-25 14:35:40|547.88|541.88|548.03|542.03|548.03|542.03|547.88|541.88|0
1621953350000|2021-05-25 14:35:50|548.32|542.32|548.48|542.48|548.48|542.48|548.32|542.32|0
1621953360000|2021-05-25 14:36:00|548.47|542.47|548.96|542.96|548.96|542.96|548.47|542.47|0
1621953370000|2021-05-25 14:36:10|548.95|542.95|549.1|543.1|549.1|543.1|548.95|542.95|0
1621953380000|2021-05-25 14:36:20|549.19|543.19|549.48|543.48|549.48|543.48|549.19|543.19|0
1621953390000|2021-05-25 14:36:30|549.47|543.47|549.46|543.46|549.48|543.48|549.46|543.46|0
1621953400000|2021-05-25 14:36:40|549.21|543.21|549.31|543.31|549.33|543.33|549.21|543.21|0
1621953410000|2021-05-25 14:36:50|549.34|543.34|549.43|543.43|549.44|543.44|549.34|543.34|0
1621953420000|2021-05-25 14:37:00|549.37|543.37|548.9|542.9|549.4|543.4|548.9|542.9|0
1621953430000|2021-05-25 14:37:10|548.91|542.91|549.04|543.04|549.04|543.04|548.91|542.91|0
1621953440000|2021-05-25 14:37:20|549.03|543.03|549.13|543.13|549.16|543.16|549.03|543.03|0
1621953450000|2021-05-25 14:37:30|549.04|543.04|549.13|543.13|549.13|543.13|549.04|543.04|0
1621953460000|2021-05-25 14:37:40|549.11|543.11|549.11|543.11|549.12|543.12|549.11|543.11|0
1621953470000|2021-05-25 14:37:50|548.98|542.98|549.42|543.42|549.42|543.42|548.93|542.93|0
1621953480000|2021-05-25 14:38:00|549.48|543.48|549.64|543.64|549.73|543.73|549.47|543.47|0
1621953500000|2021-05-25 14:38:20|549.6|543.6|550.7|544.7|550.7|544.7|549.49|543.49|0
1621953510000|2021-05-25 14:38:30|550.89|544.89|550.73|544.73|550.89|544.89|550.73|544.73|0
1621953520000|2021-05-25 14:38:40|551.12|545.12|551.49|545.49|551.49|545.49|551.12|545.12|0
1621953530000|2021-05-25 14:38:50|551.3|545.3|551.05|545.05|551.3|545.3|551.05|545.05|0
1621953540000|2021-05-25 14:39:00|551.02|545.02|551.1|545.1|551.11|545.11|550.88|544.88|0
1621953550000|2021-05-25 14:39:10|551.14|545.14|551.19|545.19|551.19|545.19|551.13|545.13|0
1621953560000|2021-05-25 14:39:20|551.22|545.22|551.27|545.27|551.3|545.3|551.21|545.21|0
1621953570000|2021-05-25 14:39:30|551.26|545.26|551.16|545.16|551.26|545.26|551.16|545.16|0
1621953580000|2021-05-25 14:39:40|551.15|545.15|551.23|545.23|551.23|545.23|551.15|545.15|0
1621953590000|2021-05-25 14:39:50|551.26|545.26|551.33|545.33|551.36|545.36|551.26|545.26|0
1621953600000|2021-05-25 14:40:00|551.44|545.44|551.68|545.68|551.69|545.69|551.44|545.44|0
1621953610000|2021-05-25 14:40:10|551.69|545.69|551.65|545.65|551.69|545.69|551.56|545.56|0
1621953620000|2021-05-25 14:40:20|551.64|545.64|551.76|545.76|551.86|545.86|551.63|545.63|0
1621953630000|2021-05-25 14:40:30|551.77|545.77|551.29|545.29|551.77|545.77|551.29|545.29|0
1621953640000|2021-05-25 14:40:40|551.34|545.34|551.36|545.36|551.37|545.37|551.34|545.34|0
1621953650000|2021-05-25 14:40:50|551.4|545.4|551.8|545.8|551.81|545.81|551.4|545.4|0
1621953660000|2021-05-25 14:41:00|551.64|545.64|551.52|545.52|551.64|545.64|551.52|545.52|0
1621953670000|2021-05-25 14:41:10|551.43|545.43|550.78|544.78|551.47|545.47|550.78|544.78|0
1621953680000|2021-05-25 14:41:20|550.87|544.87|550.8|544.8|550.87|544.87|550.78|544.78|0
1621953690000|2021-05-25 14:41:30|550.9|544.9|550.7|544.7|550.9|544.9|550.7|544.7|0
1621953700000|2021-05-25 14:41:40|550.69|544.69|550.72|544.72|550.72|544.72|550.69|544.69|0
1621953710000|2021-05-25 14:41:50|550.62|544.62|550.28|544.28|550.65|544.65|550.28|544.28|0
1621953720000|2021-05-25 14:42:00|550.27|544.27|550.24|544.24|550.31|544.31|550.23|544.23|0
1621953730000|2021-05-25 14:42:10|550.23|544.23|550.14|544.14|550.23|544.23|550.14|544.14|0
1621953740000|2021-05-25 14:42:20|550.15|544.15|550.64|544.64|550.64|544.64|550.15|544.15|0
1621953750000|2021-05-25 14:42:30|550.69|544.69|550.69|544.69|550.76|544.76|550.68|544.68|0
1621953760000|2021-05-25 14:42:40|550.7|544.7|551.19|545.19|551.19|545.19|550.69|544.69|0
1621953770000|2021-05-25 14:42:50|551.2|545.2|551.55|545.55|551.55|545.55|551.2|545.2|0
1621953780000|2021-05-25 14:43:00|551.74|545.74|552.16|546.16|552.16|546.16|551.74|545.74|0
1621953790000|2021-05-25 14:43:10|552.19|546.19|552.34|546.34|552.34|546.34|552.19|546.19|0
1621953800000|2021-05-25 14:43:20|552.25|546.25|552.58|546.58|552.58|546.58|552.25|546.25|0
1621953810000|2021-05-25 14:43:30|552.59|546.59|552.86|546.86|552.86|546.86|552.59|546.59|0
1621953820000|2021-05-25 14:43:40|553.03|547.03|553.41|547.41|553.41|547.41|553.02|547.02|0
1621953830000|2021-05-25 14:43:50|553.5|547.5|553.78|547.78|553.83|547.83|553.49|547.49|0
1621953840000|2021-05-25 14:44:00|553.79|547.79|554.1|548.1|554.1|548.1|553.79|547.79|0
1621953850000|2021-05-25 14:44:10|553.94|547.94|553.94|547.94|553.94|547.94|553.93|547.93|0
1621953860000|2021-05-25 14:44:20|554.01|548.01|554.52|548.52|554.53|548.53|554.01|548.01|0
1621953870000|2021-05-25 14:44:30|554.53|548.53|553.87|547.87|554.68|548.68|553.87|547.87|0
1621953880000|2021-05-25 14:44:40|553.96|547.96|553.85|547.85|553.96|547.96|553.84|547.84|0
1621953890000|2021-05-25 14:44:50|553.91|547.91|553.71|547.71|553.93|547.93|553.67|547.67|0
1621953900000|2021-05-25 14:45:00|553.36|547.36|553.6|547.6|553.6|547.6|553.36|547.36|0
1621953910000|2021-05-25 14:45:10|553.89|547.89|554.37|548.37|554.56|548.56|553.89|547.89|0
1621953920000|2021-05-25 14:45:20|554.46|548.46|555|549|555|549|554.46|548.46|0
1621953930000|2021-05-25 14:45:30|555.01|549.01|555|549|555.15|549.15|554.9|548.9|0
1621953940000|2021-05-25 14:45:40|555.17|549.17|555.21|549.21|555.29|549.29|555.17|549.17|0
1621953950000|2021-05-25 14:45:50|555.2|549.2|555.2|549.2|555.2|549.2|554.94|548.94|0
1621953960000|2021-05-25 14:46:00|555.08|549.08|555.24|549.24|555.27|549.27|555.08|549.08|0
1621953970000|2021-05-25 14:46:10|555.15|549.15|555.01|549.01|555.15|549.15|555.01|549.01|0
1621953980000|2021-05-25 14:46:20|554.81|548.81|555.12|549.12|555.12|549.12|554.8|548.8|0
1621953990000|2021-05-25 14:46:30|555.31|549.31|555.31|549.31|555.31|549.31|555.3|549.3|0
1621954000000|2021-05-25 14:46:40|555.3|549.3|554.99|548.99|555.31|549.31|554.99|548.99|0
1621954010000|2021-05-25 14:46:50|555.08|549.08|555.52|549.52|555.71|549.71|555.06|549.06|0
1621954020000|2021-05-25 14:47:00|555.61|549.61|555.78|549.78|555.78|549.78|555.61|549.61|0
1621954030000|2021-05-25 14:47:10|555.66|549.66|555.43|549.43|555.73|549.73|555.43|549.43|0
1621954040000|2021-05-25 14:47:20|555.46|549.46|555.56|549.56|555.56|549.56|555.46|549.46|0
1621954050000|2021-05-25 14:47:30|555.5|549.5|555.5|549.5|555.5|549.5|555.5|549.5|0
1621954060000|2021-05-25 14:47:40|555.56|549.56|555.32|549.32|555.56|549.56|555.32|549.32|0
1621954070000|2021-05-25 14:47:50|555.23|549.23|555.4|549.4|555.4|549.4|555.22|549.22|0
1621954080000|2021-05-25 14:48:00|555.42|549.42|555.62|549.62|555.62|549.62|555.41|549.41|0
1621954090000|2021-05-25 14:48:10|555.61|549.61|555.64|549.64|555.64|549.64|555.46|549.46|0
1621954100000|2021-05-25 14:48:20|555.63|549.63|555.42|549.42|555.65|549.65|555.42|549.42|0
1621954110000|2021-05-25 14:48:30|555.43|549.43|555.36|549.36|555.43|549.43|555.36|549.36|0
1621954120000|2021-05-25 14:48:40|555.5|549.5|555.7|549.7|555.7|549.7|555.47|549.47|0
1621954130000|2021-05-25 14:48:50|555.76|549.76|555.78|549.78|555.78|549.78|555.76|549.76|0
1621954140000|2021-05-25 14:49:00|555.87|549.87|556.07|550.07|556.07|550.07|555.87|549.87|0
1621954150000|2021-05-25 14:49:10|556.1|550.1|556.06|550.06|556.1|550.1|555.98|549.98|0
1621954160000|2021-05-25 14:49:20|555.96|549.96|556|550|556|550|555.96|549.96|0
1621954170000|2021-05-25 14:49:30|555.99|549.99|556.18|550.18|556.23|550.23|555.99|549.99|0
1621954180000|2021-05-25 14:49:40|556.19|550.19|556.12|550.12|556.19|550.19|556.12|550.12|0
1621954190000|2021-05-25 14:49:50|555.93|549.93|555.97|549.97|555.97|549.97|555.84|549.84|0
1621954200000|2021-05-25 14:50:00|555.95|549.95|556.09|550.09|556.09|550.09|555.94|549.94|0
1621954210000|2021-05-25 14:50:10|556.01|550.01|556|550|556.05|550.05|555.97|549.97|0
1621954220000|2021-05-25 14:50:20|556.07|550.07|555.64|549.64|556.1|550.1|555.64|549.64|0
1621954230000|2021-05-25 14:50:30|555.63|549.63|555.26|549.26|555.63|549.63|555.11|549.11|0
1621954240000|2021-05-25 14:50:40|555.17|549.17|554.89|548.89|555.17|549.17|554.89|548.89|0
1621954250000|2021-05-25 14:50:50|554.8|548.8|554.93|548.93|555|549|554.72|548.72|0
1621954260000|2021-05-25 14:51:00|555.09|549.09|555.29|549.29|555.36|549.36|555.09|549.09|0
1621954270000|2021-05-25 14:51:10|555.28|549.28|555.3|549.3|555.3|549.3|555.27|549.27|0
1621954280000|2021-05-25 14:51:20|555.31|549.31|555.7|549.7|555.71|549.71|555.31|549.31|0
1621954290000|2021-05-25 14:51:30|555.69|549.69|555.19|549.19|555.69|549.69|555.19|549.19|0
1621954300000|2021-05-25 14:51:40|555.18|549.18|554.83|548.83|555.19|549.19|554.83|548.83|0
1621954310000|2021-05-25 14:51:50|554.55|548.55|554.34|548.34|554.55|548.55|554.16|548.16|0
1621954320000|2021-05-25 14:52:00|554.41|548.41|554.49|548.49|554.59|548.59|554.41|548.41|0
1621954330000|2021-05-25 14:52:10|554.39|548.39|554.05|548.05|554.39|548.39|554.05|548.05|0
1621954340000|2021-05-25 14:52:20|554.04|548.04|553.68|547.68|554.04|548.04|553.66|547.66|0
1621954350000|2021-05-25 14:52:30|553.67|547.67|554.2|548.2|554.2|548.2|553.67|547.67|0
1621954360000|2021-05-25 14:52:40|554.21|548.21|554.28|548.28|554.29|548.29|554.02|548.02|0
1621954370000|2021-05-25 14:52:50|554.19|548.19|554.07|548.07|554.2|548.2|554.07|548.07|0
1621954380000|2021-05-25 14:53:00|554.08|548.08|554.28|548.28|554.28|548.28|554.07|548.07|0
1621954390000|2021-05-25 14:53:10|554.31|548.31|554.8|548.8|554.81|548.81|554.31|548.31|0
1621954400000|2021-05-25 14:53:20|554.79|548.79|554.77|548.77|554.82|548.82|554.73|548.73|0
1621954410000|2021-05-25 14:53:30|554.68|548.68|554.25|548.25|554.68|548.68|554.25|548.25|0
1621954420000|2021-05-25 14:53:40|554.08|548.08|553.98|547.98|554.08|548.08|553.98|547.98|0
1621954430000|2021-05-25 14:53:50|554.01|548.01|553.98|547.98|554.01|548.01|553.92|547.92|0
1621954440000|2021-05-25 14:54:00|553.93|547.93|553.64|547.64|553.93|547.93|553.64|547.64|0
1621954450000|2021-05-25 14:54:10|553.65|547.65|553.52|547.52|553.65|547.65|553.52|547.52|0
1621954460000|2021-05-25 14:54:20|553.59|547.59|553.63|547.63|553.63|547.63|553.54|547.54|0
1621954470000|2021-05-25 14:54:30|553.64|547.64|553.64|547.64|553.64|547.64|553.63|547.63|0
1621954480000|2021-05-25 14:54:40|553.65|547.65|553.33|547.33|553.65|547.65|553.33|547.33|0
1621954490000|2021-05-25 14:54:50|553.24|547.24|552.45|546.45|553.24|547.24|552.45|546.45|0
1621954500000|2021-05-25 14:55:00|552.47|546.47|552.71|546.71|552.71|546.71|552.47|546.47|0
1621954510000|2021-05-25 14:55:10|552.52|546.52|552.46|546.46|552.52|546.52|552.42|546.42|0
1621954520000|2021-05-25 14:55:20|552.36|546.36|552.43|546.43|552.45|546.45|552.35|546.35|0
1621954530000|2021-05-25 14:55:30|552.42|546.42|552.81|546.81|552.81|546.81|552.42|546.42|0
1621954540000|2021-05-25 14:55:40|552.9|546.9|553.25|547.25|553.26|547.26|552.9|546.9|0
1621954550000|2021-05-25 14:55:50|553.15|547.15|552.86|546.86|553.16|547.16|552.86|546.86|0
1621954560000|2021-05-25 14:56:00|552.87|546.87|552.74|546.74|552.87|546.87|552.74|546.74|0
1621954570000|2021-05-25 14:56:10|552.65|546.65|552.8|546.8|552.8|546.8|552.59|546.59|0
1621954580000|2021-05-25 14:56:20|552.85|546.85|553.32|547.32|553.34|547.34|552.85|546.85|0
1621954590000|2021-05-25 14:56:30|553.31|547.31|553.71|547.71|553.73|547.73|553.31|547.31|0
1621954600000|2021-05-25 14:56:40|553.81|547.81|553.89|547.89|553.89|547.89|553.77|547.77|0
1621954610000|2021-05-25 14:56:50|553.95|547.95|553.61|547.61|553.95|547.95|553.61|547.61|0
1621954620000|2021-05-25 14:57:00|553.62|547.62|553.92|547.92|553.92|547.92|553.62|547.62|0
1621954630000|2021-05-25 14:57:10|553.88|547.88|553.85|547.85|553.89|547.89|553.85|547.85|0
1621954640000|2021-05-25 14:57:20|553.84|547.84|553.95|547.95|553.95|547.95|553.78|547.78|0
1621954650000|2021-05-25 14:57:30|553.94|547.94|553.97|547.97|554.01|548.01|553.94|547.94|0
1621954660000|2021-05-25 14:57:40|553.98|547.98|554.25|548.25|554.28|548.28|553.98|547.98|0
1621954670000|2021-05-25 14:57:50|554.24|548.24|554.24|548.24|554.27|548.27|554.23|548.23|0
1621954680000|2021-05-25 14:58:00|554.27|548.27|554.08|548.08|554.33|548.33|554.07|548.07|0
1621954690000|2021-05-25 14:58:10|554.07|548.07|554.25|548.25|554.25|548.25|554.05|548.05|0
1621954700000|2021-05-25 14:58:20|554.23|548.23|554.07|548.07|554.29|548.29|554.07|548.07|0
1621954710000|2021-05-25 14:58:30|554.06|548.06|554.14|548.14|554.14|548.14|554.01|548.01|0
1621954720000|2021-05-25 14:58:40|554.15|548.15|554.13|548.13|554.18|548.18|554.13|548.13|0
1621954730000|2021-05-25 14:58:50|554.14|548.14|554.25|548.25|554.25|548.25|554.14|548.14|0
1621954740000|2021-05-25 14:59:00|554.33|548.33|554.85|548.85|554.86|548.86|554.33|548.33|0
1621954750000|2021-05-25 14:59:10|554.84|548.84|554.8|548.8|554.84|548.84|554.8|548.8|0
1621954760000|2021-05-25 14:59:20|554.79|548.79|554.79|548.79|554.79|548.79|554.79|548.79|0
1621954770000|2021-05-25 14:59:30|554.83|548.83|554.61|548.61|554.95|548.95|554.6|548.6|0
1621954780000|2021-05-25 14:59:40|554.64|548.64|554.82|548.82|554.82|548.82|554.64|548.64|0
1621954790000|2021-05-25 14:59:50|554.84|548.84|554.74|548.74|554.84|548.84|554.74|548.74|0
1621954800000|2021-05-25 15:00:00|554.73|548.73|554.47|548.47|554.8|548.8|554.47|548.47|0
1621954810000|2021-05-25 15:00:10|554.45|548.45|554.35|548.35|554.45|548.45|554.35|548.35|0
1621954820000|2021-05-25 15:00:20|554.36|548.36|554.16|548.16|554.36|548.36|554.16|548.16|0
1621954830000|2021-05-25 15:00:30|554.1|548.1|554.4|548.4|554.41|548.41|554.1|548.1|0
1621954840000|2021-05-25 15:00:40|554.39|548.39|554.37|548.37|554.39|548.39|554.33|548.33|0
1621954850000|2021-05-25 15:00:50|554.33|548.33|553.8|547.8|554.33|548.33|553.79|547.79|0
1621954860000|2021-05-25 15:01:00|553.78|547.78|553.78|547.78|553.82|547.82|553.77|547.77|0
1621954870000|2021-05-25 15:01:10|553.77|547.77|553.2|547.2|553.85|547.85|553.2|547.2|0
1621954880000|2021-05-25 15:01:20|552.87|546.87|552.76|546.76|552.87|546.87|552.76|546.76|0
1621954890000|2021-05-25 15:01:30|552.66|546.66|552.08|546.08|552.66|546.66|551.96|545.96|0
1621954900000|2021-05-25 15:01:40|552.05|546.05|551.31|545.31|552.05|546.05|551.31|545.31|0
1621954910000|2021-05-25 15:01:50|551.28|545.28|551.25|545.25|551.28|545.28|551.16|545.16|0
1621954920000|2021-05-25 15:02:00|551.37|545.37|551.42|545.42|551.48|545.48|551.37|545.37|0
1621954930000|2021-05-25 15:02:10|551.47|545.47|551.3|545.3|551.5|545.5|551.28|545.28|0
1621954940000|2021-05-25 15:02:20|551.31|545.31|551.18|545.18|551.32|545.32|551.15|545.15|0
1621954950000|2021-05-25 15:02:30|551.21|545.21|551.48|545.48|551.48|545.48|551.21|545.21|0
1621954960000|2021-05-25 15:02:40|551.79|545.79|551.54|545.54|551.79|545.79|551.54|545.54|0
1621954970000|2021-05-25 15:02:50|551.51|545.51|551.31|545.31|551.52|545.52|551.31|545.31|0
1621954980000|2021-05-25 15:03:00|551.32|545.32|551.41|545.41|551.41|545.41|551.32|545.32|0
1621954990000|2021-05-25 15:03:10|551.43|545.43|551.23|545.23|551.43|545.43|551.23|545.23|0
1621955000000|2021-05-25 15:03:20|551.2|545.2|551.58|545.58|551.58|545.58|551.2|545.2|0
1621955010000|2021-05-25 15:03:30|551.52|545.52|550.96|544.96|551.52|545.52|550.96|544.96|0
1621955020000|2021-05-25 15:03:40|550.78|544.78|550.62|544.62|550.78|544.78|550.62|544.62|0
1621955030000|2021-05-25 15:03:50|550.63|544.63|550.41|544.41|550.63|544.63|550.37|544.37|0
1621955040000|2021-05-25 15:04:00|550.24|544.24|550.68|544.68|550.71|544.71|550.24|544.24|0
1621955050000|2021-05-25 15:04:10|550.67|544.67|550.64|544.64|550.67|544.67|550.64|544.64|0
1621955060000|2021-05-25 15:04:20|550.66|544.66|550.89|544.89|550.89|544.89|550.61|544.61|0
1621955070000|2021-05-25 15:04:30|550.75|544.75|550.75|544.75|550.81|544.81|550.71|544.71|0
1621955080000|2021-05-25 15:04:40|550.71|544.71|550.13|544.13|550.71|544.71|550.13|544.13|0
1621955090000|2021-05-25 15:04:50|550.2|544.2|550.26|544.26|550.33|544.33|550.2|544.2|0
1621955100000|2021-05-25 15:05:00|550.22|544.22|549.54|543.54|550.22|544.22|549.39|543.39|0
1621955110000|2021-05-25 15:05:10|549.44|543.44|549.48|543.48|549.63|543.63|549.44|543.44|0
1621955120000|2021-05-25 15:05:20|549.45|543.45|549.32|543.32|549.45|543.45|549.32|543.32|0
1621955130000|2021-05-25 15:05:30|548.95|542.95|548.42|542.42|548.95|542.95|548.42|542.42|0
1621955140000|2021-05-25 15:05:40|548.41|542.41|548.59|542.59|548.66|542.66|548.41|542.41|0
1621955150000|2021-05-25 15:05:50|548.53|542.53|548.94|542.94|549.01|543.01|548.45|542.45|0
1621955160000|2021-05-25 15:06:00|548.87|542.87|548.94|542.94|548.94|542.94|548.87|542.87|0
1621955170000|2021-05-25 15:06:10|548.98|542.98|549.17|543.17|549.17|543.17|548.98|542.98|0
1621955180000|2021-05-25 15:06:20|549.2|543.2|549.3|543.3|549.53|543.53|549.2|543.2|0
1621955190000|2021-05-25 15:06:30|549.14|543.14|549.02|543.02|549.14|543.14|549.02|543.02|0
1621955200000|2021-05-25 15:06:40|548.93|542.93|549.07|543.07|549.07|543.07|548.93|542.93|0
1621955210000|2021-05-25 15:06:50|549.06|543.06|549.14|543.14|549.14|543.14|549.06|543.06|0
1621955220000|2021-05-25 15:07:00|549.2|543.2|549.37|543.37|549.37|543.37|549.2|543.2|0
1621955230000|2021-05-25 15:07:10|549.35|543.35|549.05|543.05|549.35|543.35|549.05|543.05|0
1621955240000|2021-05-25 15:07:20|549.06|543.06|549.06|543.06|549.06|543.06|549.06|543.06|0
1621955250000|2021-05-25 15:07:30|549.05|543.05|548.95|542.95|549.05|543.05|548.95|542.95|0
1621955260000|2021-05-25 15:07:40|548.91|542.91|548.76|542.76|548.91|542.91|548.66|542.66|0
1621955270000|2021-05-25 15:07:50|548.77|542.77|548.69|542.69|548.77|542.77|548.69|542.69|0
1621955280000|2021-05-25 15:08:00|548.6|542.6|548.71|542.71|548.71|542.71|548.56|542.56|0
1621955290000|2021-05-25 15:08:10|548.72|542.72|548.91|542.91|548.92|542.92|548.7|542.7|0
1621955300000|2021-05-25 15:08:20|548.63|542.63|548.25|542.25|548.63|542.63|548.24|542.24|0
1621955310000|2021-05-25 15:08:30|548.34|542.34|548.29|542.29|548.42|542.42|548.29|542.29|0
1621955320000|2021-05-25 15:08:40|548.3|542.3|548.5|542.5|548.55|542.55|548.25|542.25|0
1621955330000|2021-05-25 15:08:50|548.48|542.48|548.71|542.71|548.71|542.71|548.48|542.48|0
1621955340000|2021-05-25 15:09:00|548.72|542.72|548.69|542.69|548.72|542.72|548.59|542.59|0
1621955350000|2021-05-25 15:09:10|548.78|542.78|548.8|542.8|548.81|542.81|548.77|542.77|0
1621955360000|2021-05-25 15:09:20|548.81|542.81|548.63|542.63|548.81|542.81|548.63|542.63|0
1621955370000|2021-05-25 15:09:30|548.62|542.62|548.67|542.67|548.67|542.67|548.62|542.62|0
1621955380000|2021-05-25 15:09:40|548.66|542.66|548.85|542.85|548.85|542.85|548.63|542.63|0
1621955390000|2021-05-25 15:09:50|548.86|542.86|548.85|542.85|548.86|542.86|548.85|542.85|0
1621955400000|2021-05-25 15:10:00|548.8|542.8|548.84|542.84|548.84|542.84|548.78|542.78|0
1621955410000|2021-05-25 15:10:10|548.81|542.81|548.89|542.89|548.89|542.89|548.81|542.81|0
1621955420000|2021-05-25 15:10:20|548.88|542.88|548.88|542.88|548.88|542.88|548.85|542.85|0
1621955430000|2021-05-25 15:10:30|548.84|542.84|548.65|542.65|548.85|542.85|548.65|542.65|0
1621955440000|2021-05-25 15:10:40|548.39|542.39|548.32|542.32|548.39|542.39|548.32|542.32|0
1621955450000|2021-05-25 15:10:50|548.26|542.26|548.24|542.24|548.26|542.26|548.24|542.24|0
1621955460000|2021-05-25 15:11:00|548.25|542.25|548.52|542.52|548.52|542.52|548.24|542.24|0
1621955470000|2021-05-25 15:11:10|548.74|542.74|548.89|542.89|548.9|542.9|548.73|542.73|0
1621955480000|2021-05-25 15:11:20|548.85|542.85|548.86|542.86|548.89|542.89|548.85|542.85|0
1621955490000|2021-05-25 15:11:30|548.85|542.85|549.08|543.08|549.08|543.08|548.82|542.82|0
1621949590000|2021-05-25 13:33:10|537.84|531.84|537.91|531.91|537.94|531.94|537.61|531.61|0
1621955500000|2021-05-25 15:11:40|548.99|542.99|548.97|542.97|549|543|548.97|542.97|0
1621955510000|2021-05-25 15:11:50|548.98|542.98|549.14|543.14|549.2|543.2|548.97|542.97|0
1621949600000|2021-05-25 13:33:20|537.92|531.92|538.8|532.8|538.8|532.8|537.89|531.89|0
1621955520000|2021-05-25 15:12:00|549.2|543.2|549.49|543.49|549.49|543.49|549.2|543.2|0
1621949610000|2021-05-25 13:33:30|538.79|532.79|539.38|533.38|539.66|533.66|538.79|532.79|0
1621955530000|2021-05-25 15:12:10|549.54|543.54|549.5|543.5|549.55|543.55|549.48|543.48|0
1621949620000|2021-05-25 13:33:40|539.01|533.01|536.89|530.89|539.18|533.18|536.89|530.89|0
1621955540000|2021-05-25 15:12:20|549.47|543.47|549.3|543.3|549.47|543.47|549.3|543.3|0
1621949630000|2021-05-25 13:33:50|536.71|530.71|536.92|530.92|537.06|531.06|536.71|530.71|0
1621955550000|2021-05-25 15:12:30|549.23|543.23|549.14|543.14|549.23|543.23|549.14|543.14|0
1621949640000|2021-05-25 13:34:00|536.88|530.88|536.89|530.89|536.97|530.97|536.83|530.83|0
1621955560000|2021-05-25 15:12:40|549.12|543.12|549.21|543.21|549.21|543.21|549.12|543.12|0
1621949650000|2021-05-25 13:34:10|536.88|530.88|537.96|531.96|537.96|531.96|536.87|530.87|0
1621955570000|2021-05-25 15:12:50|549.23|543.23|549.24|543.24|549.24|543.24|549.22|543.22|0
1621949660000|2021-05-25 13:34:20|538.03|532.03|538.72|532.72|538.72|532.72|538.03|532.03|0
1621949670000|2021-05-25 13:34:30|538.38|532.38|538.9|532.9|539.09|533.09|538.35|532.35|0
1621955580000|2021-05-25 15:13:00|549.25|543.25|549.19|543.19|549.34|543.34|549.18|543.18|0
1621949680000|2021-05-25 13:34:40|538.94|532.94|539.26|533.26|539.57|533.57|538.89|532.89|0
1621949690000|2021-05-25 13:34:50|539.19|533.19|539.35|533.35|539.53|533.53|539.19|533.19|0
1621955590000|2021-05-25 15:13:10|549.21|543.21|549.24|543.24|549.24|543.24|549.21|543.21|0
1621949700000|2021-05-25 13:35:00|539.31|533.31|539.34|533.34|539.83|533.83|539.01|533.01|0
1621955600000|2021-05-25 15:13:20|549.28|543.28|549.55|543.55|549.73|543.73|549.28|543.28|0
1621949710000|2021-05-25 13:35:10|539.22|533.22|540.02|534.02|540.45|534.45|539.1|533.1|0
1621955610000|2021-05-25 15:13:30|549.54|543.54|549.63|543.63|549.63|543.63|549.54|543.54|0
1621949720000|2021-05-25 13:35:20|540.16|534.16|539.13|533.13|540.35|534.35|539.13|533.13|0
1621955620000|2021-05-25 15:13:40|549.62|543.62|549.59|543.59|549.62|543.62|549.59|543.59|0
1621949730000|2021-05-25 13:35:30|539.37|533.37|539.72|533.72|539.84|533.84|539.1|533.1|0
1621949740000|2021-05-25 13:35:40|539.67|533.67|539.59|533.59|539.87|533.87|539.58|533.58|0
1621955630000|2021-05-25 15:13:50|549.64|543.64|549.48|543.48|549.64|543.64|549.48|543.48|0
1621949750000|2021-05-25 13:35:50|539.63|533.63|538.75|532.75|539.63|533.63|538.55|532.55|0
1621949760000|2021-05-25 13:36:00|538.66|532.66|538.27|532.27|538.69|532.69|538.26|532.26|0
1621955640000|2021-05-25 15:14:00|549.47|543.47|549.28|543.28|549.47|543.47|549.28|543.28|0
1621949770000|2021-05-25 13:36:10|538.3|532.3|538.65|532.65|538.65|532.65|538.3|532.3|0
1621949780000|2021-05-25 13:36:20|538.86|532.86|540.66|534.66|540.66|534.66|538.86|532.86|0
1621955650000|2021-05-25 15:14:10|549.29|543.29|549.35|543.35|549.36|543.36|549.29|543.29|0
1621949790000|2021-05-25 13:36:30|540.84|534.84|542.07|536.07|542.07|536.07|540.84|534.84|0
1621949800000|2021-05-25 13:36:40|542.03|536.03|541.67|535.67|542.03|536.03|541.67|535.67|0
1621955660000|2021-05-25 15:14:20|549.37|543.37|549.35|543.35|549.37|543.37|549.33|543.33|0
1621949810000|2021-05-25 13:36:50|541.48|535.48|540.6|534.6|541.48|535.48|540.58|534.58|0
1621955670000|2021-05-25 15:14:30|549.32|543.32|548.78|542.78|549.32|543.32|548.78|542.78|0
1621949820000|2021-05-25 13:37:00|540.68|534.68|541.19|535.19|541.19|535.19|540.68|534.68|0
1621955680000|2021-05-25 15:14:40|548.77|542.77|548.49|542.49|548.77|542.77|548.49|542.49|0
1621949830000|2021-05-25 13:37:10|541.21|535.21|541.68|535.68|542.06|536.06|541.21|535.21|0
1621949840000|2021-05-25 13:37:20|541.69|535.69|541.32|535.32|542.1|536.1|541.31|535.31|0
1621955690000|2021-05-25 15:14:50|548.5|542.5|548.63|542.63|548.63|542.63|548.47|542.47|0
1621949850000|2021-05-25 13:37:30|541.42|535.42|541.7|535.7|541.7|535.7|541.37|535.37|0
1621949860000|2021-05-25 13:37:40|541.58|535.58|541.42|535.42|541.72|535.72|541.42|535.42|0
1621955700000|2021-05-25 15:15:00|548.62|542.62|548.77|542.77|548.78|542.78|548.62|542.62|0
1621949870000|2021-05-25 13:37:50|541.69|535.69|542.14|536.14|542.24|536.24|541.66|535.66|0
1621949880000|2021-05-25 13:38:00|542.15|536.15|542.29|536.29|542.29|536.29|541.74|535.74|0
1621955710000|2021-05-25 15:15:10|548.78|542.78|548.85|542.85|548.86|542.86|548.78|542.78|0
1621949890000|2021-05-25 13:38:10|542.41|536.41|543.25|537.25|543.25|537.25|542.41|536.41|0
1621955720000|2021-05-25 15:15:20|548.94|542.94|548.96|542.96|548.97|542.97|548.9|542.9|0
1621949900000|2021-05-25 13:38:20|543.3|537.3|543.37|537.37|543.5|537.5|543.3|537.3|0
1621955730000|2021-05-25 15:15:30|548.99|542.99|549.07|543.07|549.09|543.09|548.99|542.99|0
1621949910000|2021-05-25 13:38:30|543.33|537.33|543.38|537.38|543.64|537.64|543.33|537.33|0
1621955740000|2021-05-25 15:15:40|549.16|543.16|549|543|549.23|543.23|549|543|0
1621949920000|2021-05-25 13:38:40|543.36|537.36|543.07|537.07|543.53|537.53|542.99|536.99|0
1621955750000|2021-05-25 15:15:50|548.82|542.82|548.64|542.64|548.82|542.82|548.6|542.6|0
1621949930000|2021-05-25 13:38:50|543.24|537.24|543.11|537.11|543.4|537.4|542.96|536.96|0
1621955760000|2021-05-25 15:16:00|548.65|542.65|548.5|542.5|548.66|542.66|548.5|542.5|0
1621949940000|2021-05-25 13:39:00|543.08|537.08|544.2|538.2|544.2|538.2|543.08|537.08|0
1621955770000|2021-05-25 15:16:10|548.41|542.41|548.15|542.15|548.41|542.41|548.15|542.15|0
1621949950000|2021-05-25 13:39:10|544.04|538.04|544.63|538.63|544.72|538.72|544.04|538.04|0
1621955780000|2021-05-25 15:16:20|548.21|542.21|548.04|542.04|548.22|542.22|548.04|542.04|0
1621949960000|2021-05-25 13:39:20|544.66|538.66|544.39|538.39|544.79|538.79|544.39|538.39|0
1621955790000|2021-05-25 15:16:30|548.07|542.07|548.27|542.27|548.27|542.27|548.07|542.07|0
1621949970000|2021-05-25 13:39:30|544.31|538.31|543.69|537.69|544.85|538.85|543.69|537.69|0
1621955800000|2021-05-25 15:16:40|548.26|542.26|548.22|542.22|548.27|542.27|548.22|542.22|0
1621949980000|2021-05-25 13:39:40|543.97|537.97|543.87|537.87|543.97|537.97|543.74|537.74|0
1621955810000|2021-05-25 15:16:50|548.31|542.31|548.23|542.23|548.32|542.32|548.23|542.23|0
1621949990000|2021-05-25 13:39:50|543.77|537.77|543.73|537.73|543.98|537.98|543.58|537.58|0
1621950000000|2021-05-25 13:40:00|543.55|537.55|543.06|537.06|543.55|537.55|542.81|536.81|0
1621955820000|2021-05-25 15:17:00|548.24|542.24|548.47|542.47|548.48|542.48|548.24|542.24|0
1621950010000|2021-05-25 13:40:10|542.99|536.99|542.96|536.96|543.08|537.08|542.96|536.96|0
1621955830000|2021-05-25 15:17:10|548.46|542.46|547.99|541.99|548.46|542.46|547.99|541.99|0
1621950020000|2021-05-25 13:40:20|543.3|537.3|542.69|536.69|543.3|537.3|542.69|536.69|0
1621950030000|2021-05-25 13:40:30|542.54|536.54|542.69|536.69|542.69|536.69|542.49|536.49|0
1621955840000|2021-05-25 15:17:20|547.96|541.96|547.93|541.93|547.96|541.96|547.93|541.93|0
1621950040000|2021-05-25 13:40:40|542.79|536.79|542.05|536.05|542.86|536.86|541.7|535.7|0
1621955850000|2021-05-25 15:17:30|547.91|541.91|547.69|541.69|547.91|541.91|547.68|541.68|0
1621950050000|2021-05-25 13:40:50|542.15|536.15|542.59|536.59|542.8|536.8|542.15|536.15|0
1621955860000|2021-05-25 15:17:40|547.68|541.68|547.75|541.75|547.85|541.85|547.68|541.68|0
1621950060000|2021-05-25 13:41:00|542.49|536.49|542.22|536.22|542.49|536.49|541.87|535.87|0
1621955870000|2021-05-25 15:17:50|547.69|541.69|547.49|541.49|547.69|541.69|547.49|541.49|0
1621950070000|2021-05-25 13:41:10|542.8|536.8|543.05|537.05|543.05|537.05|542.78|536.78|0
1621955880000|2021-05-25 15:18:00|547.32|541.32|547.42|541.42|547.42|541.42|547.32|541.32|0
1621950080000|2021-05-25 13:41:20|543.06|537.06|543.68|537.68|543.78|537.78|543.06|537.06|0
1621955890000|2021-05-25 15:18:10|547.39|541.39|547.35|541.35|547.39|541.39|547.35|541.35|0
1621950090000|2021-05-25 13:41:30|543.69|537.69|544.62|538.62|544.78|538.78|543.69|537.69|0
1621950100000|2021-05-25 13:41:40|544.63|538.63|545.18|539.18|545.18|539.18|544.56|538.56|0
1621955900000|2021-05-25 15:18:20|547.28|541.28|547.28|541.28|547.29|541.29|547.28|541.28|0
1621950110000|2021-05-25 13:41:50|545.01|539.01|544.85|538.85|545.08|539.08|544.78|538.78|0
1621955910000|2021-05-25 15:18:30|547.37|541.37|547.38|541.38|547.42|541.42|547.37|541.37|0
1621950120000|2021-05-25 13:42:00|544.99|538.99|545.1|539.1|545.27|539.27|544.99|538.99|0
1621955920000|2021-05-25 15:18:40|547.41|541.41|547.17|541.17|547.41|541.41|547.15|541.15|0
1621950130000|2021-05-25 13:42:10|545.16|539.16|544.6|538.6|545.17|539.17|544.6|538.6|0
1621955930000|2021-05-25 15:18:50|547.16|541.16|546.97|540.97|547.17|541.17|546.97|540.97|0
1621950140000|2021-05-25 13:42:20|544.69|538.69|544.85|538.85|544.88|538.88|544.62|538.62|0
1621955940000|2021-05-25 15:19:00|547.15|541.15|547.11|541.11|547.15|541.15|547.11|541.11|0
1621950150000|2021-05-25 13:42:30|544.83|538.83|544.87|538.87|544.95|538.95|544.83|538.83|0
1621955950000|2021-05-25 15:19:10|547.14|541.14|546.89|540.89|547.14|541.14|546.88|540.88|0
1621950160000|2021-05-25 13:42:40|544.77|538.77|543.99|537.99|544.79|538.79|543.93|537.93|0
1621955960000|2021-05-25 15:19:20|546.78|540.78|546.47|540.47|546.78|540.78|546.41|540.41|0
1621950170000|2021-05-25 13:42:50|543.91|537.91|544.45|538.45|544.56|538.56|543.91|537.91|0
1621955970000|2021-05-25 15:19:30|546.66|540.66|546.74|540.74|546.74|540.74|546.66|540.66|0
1621950180000|2021-05-25 13:43:00|544.54|538.54|544.65|538.65|544.7|538.7|544.5|538.5|0
1621955980000|2021-05-25 15:19:40|546.76|540.76|546.74|540.74|546.76|540.76|546.73|540.73|0
1621950190000|2021-05-25 13:43:10|544.46|538.46|543.57|537.57|544.46|538.46|543.55|537.55|0
1621950200000|2021-05-25 13:43:20|543.48|537.48|543.43|537.43|543.72|537.72|543.43|537.43|0
1621955990000|2021-05-25 15:19:50|546.48|540.48|546.47|540.47|546.5|540.5|546.43|540.43|0
1621950210000|2021-05-25 13:43:30|543.7|537.7|543.49|537.49|543.78|537.78|543.49|537.49|0
1621950220000|2021-05-25 13:43:40|543.32|537.32|542.41|536.41|543.32|537.32|542.41|536.41|0
1621956000000|2021-05-25 15:20:00|546.5|540.5|546.48|540.48|546.57|540.57|546.48|540.48|0
1621950230000|2021-05-25 13:43:50|542.43|536.43|542.45|536.45|542.53|536.53|542.38|536.38|0
1621950240000|2021-05-25 13:44:00|542.46|536.46|542.18|536.18|542.47|536.47|542.18|536.18|0
1621956010000|2021-05-25 15:20:10|546.51|540.51|546.81|540.81|546.81|540.81|546.42|540.42|0
1621950250000|2021-05-25 13:44:10|542.15|536.15|542.53|536.53|542.62|536.62|542.15|536.15|0
1621950260000|2021-05-25 13:44:20|542.62|536.62|543.31|537.31|543.32|537.32|542.62|536.62|0
1621956020000|2021-05-25 15:20:20|546.84|540.84|546.98|540.98|546.98|540.98|546.84|540.84|0
1621950270000|2021-05-25 13:44:30|543.15|537.15|542.53|536.53|543.35|537.35|542.53|536.53|0
1621950280000|2021-05-25 13:44:40|542.52|536.52|542.81|536.81|542.81|536.81|542.51|536.51|0
1621956030000|2021-05-25 15:20:30|546.94|540.94|546.95|540.95|546.96|540.96|546.93|540.93|0
1621950290000|2021-05-25 13:44:50|542.8|536.8|542.57|536.57|542.8|536.8|542.57|536.57|0
1621956040000|2021-05-25 15:20:40|546.96|540.96|546.99|540.99|546.99|540.99|546.84|540.84|0
1621950300000|2021-05-25 13:45:00|542.51|536.51|542.92|536.92|542.92|536.92|542.38|536.38|0
1621950310000|2021-05-25 13:45:10|543.13|537.13|543.31|537.31|543.31|537.31|543.13|537.13|0
1621950320000|2021-05-25 13:45:20|543.32|537.32|543.1|537.1|543.32|537.32|543.01|537.01|0
1621956050000|2021-05-25 15:20:50|547.02|541.02|547.02|541.02|547.12|541.12|547.02|541.02|0
1621950330000|2021-05-25 13:45:30|543|537|542.99|536.99|543.56|537.56|542.99|536.99|0
1621950340000|2021-05-25 13:45:40|543.09|537.09|543.63|537.63|543.63|537.63|543.09|537.09|0
1621956060000|2021-05-25 15:21:00|546.93|540.93|547.05|541.05|547.05|541.05|546.93|540.93|0
1621950350000|2021-05-25 13:45:50|543.98|537.98|544.11|538.11|544.48|538.48|543.98|537.98|0
1621950360000|2021-05-25 13:46:00|543.99|537.99|544.22|538.22|544.47|538.47|543.93|537.93|0
1621956070000|2021-05-25 15:21:10|547.06|541.06|546.95|540.95|547.06|541.06|546.91|540.91|0
1621950370000|2021-05-25 13:46:10|544.53|538.53|545.37|539.37|545.37|539.37|544.53|538.53|0
1621956080000|2021-05-25 15:21:20|546.88|540.88|546.7|540.7|546.91|540.91|546.7|540.7|0
1621950380000|2021-05-25 13:46:20|545.28|539.28|545.31|539.31|545.53|539.53|545.21|539.21|0
1621950390000|2021-05-25 13:46:30|545.17|539.17|545.4|539.4|545.53|539.53|545.17|539.17|0
1621956090000|2021-05-25 15:21:30|546.71|540.71|546.7|540.7|546.74|540.74|546.7|540.7|0
1621950400000|2021-05-25 13:46:40|545.39|539.39|545.02|539.02|545.44|539.44|545.02|539.02|0
1621956100000|2021-05-25 15:21:40|546.71|540.71|546.71|540.71|546.72|540.72|546.71|540.71|0
1621950410000|2021-05-25 13:46:50|544.93|538.93|544.35|538.35|544.93|538.93|544.33|538.33|0
1621950420000|2021-05-25 13:47:00|544.07|538.07|544.26|538.26|544.46|538.46|544.07|538.07|0
1621956110000|2021-05-25 15:21:50|546.7|540.7|546.89|540.89|546.91|540.91|546.7|540.7|0
1621950430000|2021-05-25 13:47:10|544.27|538.27|543.88|537.88|544.33|538.33|543.88|537.88|0
1621956120000|2021-05-25 15:22:00|546.91|540.91|546.65|540.65|546.91|540.91|546.65|540.65|0
1621950440000|2021-05-25 13:47:20|543.9|537.9|543.84|537.84|543.9|537.9|543.75|537.75|0
1621956130000|2021-05-25 15:22:10|546.64|540.64|546.66|540.66|546.66|540.66|546.45|540.45|0
1621950450000|2021-05-25 13:47:30|544.05|538.05|544.13|538.13|544.3|538.3|544.05|538.05|0
1621956140000|2021-05-25 15:22:20|546.65|540.65|546.59|540.59|546.65|540.65|546.59|540.59|0
1621950460000|2021-05-25 13:47:40|544.15|538.15|544.65|538.65|544.65|538.65|544.15|538.15|0
1621956150000|2021-05-25 15:22:30|546.57|540.57|546.4|540.4|546.57|540.57|546.4|540.4|0
1621950470000|2021-05-25 13:47:50|544.74|538.74|544.78|538.78|544.88|538.88|544.51|538.51|0
1621950480000|2021-05-25 13:48:00|544.87|538.87|544.32|538.32|544.87|538.87|544.32|538.32|0
1621956160000|2021-05-25 15:22:40|546.43|540.43|546.43|540.43|546.43|540.43|546.43|540.43|0
1621950490000|2021-05-25 13:48:10|544.33|538.33|544.22|538.22|544.55|538.55|544.18|538.18|0
1621956170000|2021-05-25 15:22:50|546.44|540.44|546.63|540.63|546.63|540.63|546.44|540.44|0
1621950500000|2021-05-25 13:48:20|544.06|538.06|543.88|537.88|544.06|538.06|543.87|537.87|0
1621956180000|2021-05-25 15:23:00|546.61|540.61|546.57|540.57|546.62|540.62|546.57|540.57|0
1621950510000|2021-05-25 13:48:30|543.96|537.96|543.62|537.62|544.25|538.25|543.62|537.62|0
1621956190000|2021-05-25 15:23:10|546.7|540.7|546.62|540.62|546.7|540.7|546.61|540.61|0
1621950520000|2021-05-25 13:48:40|543.71|537.71|544.08|538.08|544.08|538.08|543.7|537.7|0
1621956200000|2021-05-25 15:23:20|546.63|540.63|546.62|540.62|546.63|540.63|546.62|540.62|0
1621950530000|2021-05-25 13:48:50|543.98|537.98|544.37|538.37|544.47|538.47|543.98|537.98|0
1621956210000|2021-05-25 15:23:30|546.53|540.53|546.42|540.42|546.53|540.53|546.41|540.41|0
1621950540000|2021-05-25 13:49:00|544.4|538.4|544.68|538.68|544.76|538.76|544.4|538.4|0
1621956220000|2021-05-25 15:23:40|546.43|540.43|546.91|540.91|546.91|540.91|546.43|540.43|0
1621950550000|2021-05-25 13:49:10|544.77|538.77|544.91|538.91|545.28|539.28|544.76|538.76|0
1621956230000|2021-05-25 15:23:50|546.88|540.88|546.9|540.9|546.9|540.9|546.88|540.88|0
1621950560000|2021-05-25 13:49:20|544.9|538.9|545|539|545.13|539.13|544.82|538.82|0
1621956240000|2021-05-25 15:24:00|547.04|541.04|547.33|541.33|547.43|541.43|547.04|541.04|0
1621950570000|2021-05-25 13:49:30|545.01|539.01|545.34|539.34|545.41|539.41|545.01|539.01|0
1621956250000|2021-05-25 15:24:10|547.34|541.34|547.55|541.55|547.55|541.55|547.34|541.34|0
1621950580000|2021-05-25 13:49:40|545.16|539.16|544.99|538.99|545.16|539.16|544.97|538.97|0
1621950590000|2021-05-25 13:49:50|545.05|539.05|544.23|538.23|545.05|539.05|544.23|538.23|0
1621956260000|2021-05-25 15:24:20|547.66|541.66|547.77|541.77|547.77|541.77|547.66|541.66|0
1621950600000|2021-05-25 13:50:00|544.44|538.44|544.69|538.69|544.69|538.69|544.44|538.44|0
1621956270000|2021-05-25 15:24:30|547.76|541.76|547.63|541.63|547.77|541.77|547.63|541.63|0
1621950610000|2021-05-25 13:50:10|544.68|538.68|545.47|539.47|545.47|539.47|544.68|538.68|0
1621950620000|2021-05-25 13:50:20|545.65|539.65|546.33|540.33|546.33|540.33|545.56|539.56|0
1621956280000|2021-05-25 15:24:40|547.62|541.62|547.8|541.8|547.82|541.82|547.62|541.62|0
1621950630000|2021-05-25 13:50:30|546.51|540.51|547.48|541.48|547.48|541.48|546.51|540.51|0
1621956290000|2021-05-25 15:24:50|547.81|541.81|547.72|541.72|547.82|541.82|547.72|541.72|0
1621950640000|2021-05-25 13:50:40|547.51|541.51|547.66|541.66|547.73|541.73|547.51|541.51|0
1621950650000|2021-05-25 13:50:50|547.55|541.55|547.13|541.13|547.55|541.55|547.13|541.13|0
1621956300000|2021-05-25 15:25:00|547.73|541.73|547.69|541.69|547.73|541.73|547.69|541.69|0
1621950660000|2021-05-25 13:51:00|547.09|541.09|546.78|540.78|547.39|541.39|546.78|540.78|0
1621956310000|2021-05-25 15:25:10|547.51|541.51|547.39|541.39|547.51|541.51|547.38|541.38|0
1621950670000|2021-05-25 13:51:10|546.7|540.7|546.68|540.68|546.8|540.8|546.64|540.64|0
1621956320000|2021-05-25 15:25:20|547.4|541.4|547.34|541.34|547.41|541.41|547.34|541.34|0
1621950680000|2021-05-25 13:51:20|546.84|540.84|546.32|540.32|546.84|540.84|546.26|540.26|0
1621956330000|2021-05-25 15:25:30|547.32|541.32|547.35|541.35|547.35|541.35|547.32|541.32|0
1621950690000|2021-05-25 13:51:30|546.35|540.35|545.78|539.78|546.35|540.35|545.78|539.78|0
1621956340000|2021-05-25 15:25:40|547.32|541.32|547.03|541.03|547.33|541.33|547.01|541.01|0
1621950700000|2021-05-25 13:51:40|545.76|539.76|545.66|539.66|545.77|539.77|545.61|539.61|0
1621956350000|2021-05-25 15:25:50|547.31|541.31|547.26|541.26|547.31|541.31|547.26|541.26|0
1621950710000|2021-05-25 13:51:50|545.67|539.67|545.9|539.9|545.91|539.91|545.66|539.66|0
1621956360000|2021-05-25 15:26:00|547.2|541.2|546.68|540.68|547.2|541.2|546.65|540.65|0
1621950720000|2021-05-25 13:52:00|546.08|540.08|546.51|540.51|546.51|540.51|546.07|540.07|0
1621956370000|2021-05-25 15:26:10|546.72|540.72|546.71|540.71|546.75|540.75|546.71|540.71|0
1621950730000|2021-05-25 13:52:10|546.5|540.5|546.37|540.37|546.71|540.71|546.33|540.33|0
1621956380000|2021-05-25 15:26:20|546.7|540.7|546.52|540.52|546.7|540.7|546.51|540.51|0
1621950740000|2021-05-25 13:52:20|546.24|540.24|545.96|539.96|546.24|540.24|545.96|539.96|0
1621956390000|2021-05-25 15:26:30|546.39|540.39|546.32|540.32|546.4|540.4|546.32|540.32|0
1621950750000|2021-05-25 13:52:30|545.57|539.57|544.8|538.8|545.57|539.57|544.8|538.8|0
1621950760000|2021-05-25 13:52:40|544.56|538.56|543.2|537.2|544.56|538.56|543.1|537.1|0
1621956400000|2021-05-25 15:26:40|546.31|540.31|545.97|539.97|546.31|540.31|545.97|539.97|0
1621950770000|2021-05-25 13:52:50|543.23|537.23|542.43|536.43|543.23|537.23|542.43|536.43|0
1621950780000|2021-05-25 13:53:00|542.37|536.37|541.7|535.7|542.39|536.39|541.7|535.7|0
1621956410000|2021-05-25 15:26:50|546.01|540.01|545.99|539.99|546.01|540.01|545.95|539.95|0
1621950790000|2021-05-25 13:53:10|541.75|535.75|542.51|536.51|542.51|536.51|541.75|535.75|0
1621956420000|2021-05-25 15:27:00|545.92|539.92|545.57|539.57|545.92|539.92|545.54|539.54|0
1621950800000|2021-05-25 13:53:20|542.5|536.5|542.19|536.19|542.5|536.5|542.18|536.18|0
1621956430000|2021-05-25 15:27:10|545.59|539.59|545.32|539.32|545.59|539.59|545.31|539.31|0
1621950810000|2021-05-25 13:53:30|542.04|536.04|541.92|535.92|542.07|536.07|541.89|535.89|0
1621956440000|2021-05-25 15:27:20|545.26|539.26|545.32|539.32|545.32|539.32|545.13|539.13|0
1621950820000|2021-05-25 13:53:40|541.9|535.9|541.34|535.34|541.9|535.9|541.34|535.34|0
1621950830000|2021-05-25 13:53:50|541.28|535.28|541.22|535.22|541.35|535.35|541.22|535.22|0
1621956450000|2021-05-25 15:27:30|545.23|539.23|545.13|539.13|545.23|539.23|545.13|539.13|0
1621950840000|2021-05-25 13:54:00|541.41|535.41|541.63|535.63|541.63|535.63|541.41|535.41|0
1621950850000|2021-05-25 13:54:10|541.75|535.75|541.69|535.69|541.86|535.86|541.59|535.59|0
1621956460000|2021-05-25 15:27:40|544.95|538.95|544.88|538.88|544.95|538.95|544.88|538.88|0
1621950860000|2021-05-25 13:54:20|541.7|535.7|542|536|542|536|541.7|535.7|0
1621956470000|2021-05-25 15:27:50|544.91|538.91|544.91|538.91|544.91|538.91|544.91|538.91|0
1621950870000|2021-05-25 13:54:30|542.02|536.02|542.4|536.4|542.43|536.43|542.02|536.02|0
1621956480000|2021-05-25 15:28:00|545.07|539.07|545.27|539.27|545.37|539.37|545.06|539.06|0
1621950880000|2021-05-25 13:54:40|542.45|536.45|542.7|536.7|543.02|537.02|542.45|536.45|0
1621956490000|2021-05-25 15:28:10|545.09|539.09|545|539|545.09|539.09|545|539|0
1621950890000|2021-05-25 13:54:50|542.51|536.51|542.81|536.81|542.82|536.82|542.48|536.48|0
1621956500000|2021-05-25 15:28:20|544.9|538.9|544.68|538.68|544.91|538.91|544.68|538.68|0
1621950900000|2021-05-25 13:55:00|542.82|536.82|542.69|536.69|542.85|536.85|542.69|536.69|0
1621950910000|2021-05-25 13:55:10|542.72|536.72|543.13|537.13|543.13|537.13|542.72|536.72|0
1621956510000|2021-05-25 15:28:30|544.59|538.59|544.68|538.68|544.68|538.68|544.59|538.59|0
1621950920000|2021-05-25 13:55:20|543.12|537.12|543.17|537.17|543.21|537.21|543.06|537.06|0
1621950930000|2021-05-25 13:55:30|543.02|537.02|543.12|537.12|543.12|537.12|543.02|537.02|0
1621956520000|2021-05-25 15:28:40|544.67|538.67|544.67|538.67|544.67|538.67|544.67|538.67|0
1621950940000|2021-05-25 13:55:40|543.29|537.29|543.33|537.33|543.4|537.4|543.29|537.29|0
1621956530000|2021-05-25 15:28:50|544.54|538.54|544.44|538.44|544.54|538.54|544.44|538.44|0
1621950950000|2021-05-25 13:55:50|543.16|537.16|542.98|536.98|543.26|537.26|542.98|536.98|0
1621950960000|2021-05-25 13:56:00|543.05|537.05|542.84|536.84|543.11|537.11|542.84|536.84|0
1621956540000|2021-05-25 15:29:00|544.43|538.43|544.55|538.55|544.55|538.55|544.28|538.28|0
1621950970000|2021-05-25 13:56:10|542.39|536.39|542.14|536.14|542.39|536.39|542.14|536.14|0
1621950980000|2021-05-25 13:56:20|542.11|536.11|542.1|536.1|542.12|536.12|541.93|535.93|0
1621956550000|2021-05-25 15:29:10|544.56|538.56|544.52|538.52|544.56|538.56|544.52|538.52|0
1621950990000|2021-05-25 13:56:30|542|536|541.76|535.76|542.13|536.13|541.76|535.76|0
1621951000000|2021-05-25 13:56:40|541.67|535.67|541.9|535.9|541.9|535.9|541.67|535.67|0
1621956560000|2021-05-25 15:29:20|544.45|538.45|544.01|538.01|544.45|538.45|544.01|538.01|0
1621951010000|2021-05-25 13:56:50|542.05|536.05|542.7|536.7|542.73|536.73|542.05|536.05|0
1621956570000|2021-05-25 15:29:30|544.2|538.2|544.19|538.19|544.2|538.2|544.19|538.19|0
1621951020000|2021-05-25 13:57:00|542.73|536.73|543.08|537.08|543.08|537.08|542.73|536.73|0
1621956580000|2021-05-25 15:29:40|544.18|538.18|544.39|538.39|544.39|538.39|544.15|538.15|0
1621951030000|2021-05-25 13:57:10|543.25|537.25|542.91|536.91|543.25|537.25|542.91|536.91|0
1621956590000|2021-05-25 15:29:50|544.25|538.25|544.56|538.56|544.56|538.56|544.25|538.25|0
1621951040000|2021-05-25 13:57:20|542.9|536.9|542.68|536.68|542.9|536.9|542.68|536.68|0
1621951050000|2021-05-25 13:57:30|542.73|536.73|542.73|536.73|542.73|536.73|542.73|536.73|0
1621956600000|2021-05-25 15:30:00|544.84|538.84|544.8|538.8|544.95|538.95|544.8|538.8|0
1621951060000|2021-05-25 13:57:40|542.69|536.69|542.79|536.79|542.8|536.8|542.52|536.52|0
1621956610000|2021-05-25 15:30:10|544.61|538.61|544.9|538.9|544.9|538.9|544.61|538.61|0
1621951070000|2021-05-25 13:57:50|542.78|536.78|542.85|536.85|542.85|536.85|542.78|536.78|0
1621956620000|2021-05-25 15:30:20|545.11|539.11|545.31|539.31|545.31|539.31|545.11|539.11|0
1621951080000|2021-05-25 13:58:00|542.81|536.81|542.19|536.19|542.81|536.81|542.19|536.19|0
1621956630000|2021-05-25 15:30:30|545.33|539.33|545.33|539.33|545.33|539.33|545.33|539.33|0
1621951090000|2021-05-25 13:58:10|542.16|536.16|541.85|535.85|542.16|536.16|541.73|535.73|0
1621956640000|2021-05-25 15:30:40|545.42|539.42|545.44|539.44|545.45|539.45|545.4|539.4|0
1621951100000|2021-05-25 13:58:20|541.84|535.84|541.51|535.51|541.84|535.84|541.51|535.51|0
1621956650000|2021-05-25 15:30:50|545.45|539.45|545.42|539.42|545.45|539.45|545.42|539.42|0
1621951110000|2021-05-25 13:58:30|541.41|535.41|540.93|534.93|541.41|535.41|540.93|534.93|0
1621956660000|2021-05-25 15:31:00|545.51|539.51|545.51|539.51|545.52|539.52|545.51|539.51|0
1621951120000|2021-05-25 13:58:40|540.49|534.49|540.35|534.35|540.49|534.49|540.35|534.35|0
1621956670000|2021-05-25 15:31:10|545.5|539.5|545.67|539.67|545.67|539.67|545.5|539.5|0
1621951130000|2021-05-25 13:58:50|540.32|534.32|539.95|533.95|540.44|534.44|539.95|533.95|0
1621956680000|2021-05-25 15:31:20|545.64|539.64|545.64|539.64|545.64|539.64|545.64|539.64|0
1621951140000|2021-05-25 13:59:00|539.97|533.97|540.33|534.33|540.33|534.33|539.76|533.76|0
1621956690000|2021-05-25 15:31:30|545.67|539.67|545.66|539.66|545.71|539.71|545.66|539.66|0
1621951150000|2021-05-25 13:59:10|540.34|534.34|540.99|534.99|540.99|534.99|540.34|534.34|0
1621956700000|2021-05-25 15:31:40|545.65|539.65|545.42|539.42|545.65|539.65|545.42|539.42|0
1621951160000|2021-05-25 13:59:20|541.03|535.03|540.75|534.75|541.06|535.06|540.73|534.73|0
1621956710000|2021-05-25 15:31:50|545.05|539.05|544.7|538.7|545.05|539.05|544.7|538.7|0
1621951170000|2021-05-25 13:59:30|540.76|534.76|540.79|534.79|540.84|534.84|540.76|534.76|0
1621956720000|2021-05-25 15:32:00|544.48|538.48|544.26|538.26|544.48|538.48|544.26|538.26|0
1621951180000|2021-05-25 13:59:40|540.88|534.88|540.81|534.81|540.88|534.88|540.81|534.81|0
1621956730000|2021-05-25 15:32:10|544.25|538.25|544.31|538.31|544.32|538.32|544.25|538.25|0
1621951190000|2021-05-25 13:59:50|540.82|534.82|540.68|534.68|540.83|534.83|540.67|534.67|0
1621956740000|2021-05-25 15:32:20|544.22|538.22|544.07|538.07|544.22|538.22|544.07|538.07|0
1621951200000|2021-05-25 14:00:00|540.69|534.69|541.07|535.07|541.07|535.07|540.67|534.67|0
1621956750000|2021-05-25 15:32:30|544.08|538.08|543.94|537.94|544.08|538.08|543.94|537.94|0
1621951210000|2021-05-25 14:00:10|541.09|535.09|541.38|535.38|541.45|535.45|541.09|535.09|0
1621956760000|2021-05-25 15:32:40|543.82|537.82|543.77|537.77|543.84|537.84|543.77|537.77|0
1621951220000|2021-05-25 14:00:20|541.35|535.35|541.17|535.17|541.47|535.47|541.09|535.09|0
1621956770000|2021-05-25 15:32:50|543.68|537.68|543.68|537.68|543.68|537.68|543.68|537.68|0
1621951230000|2021-05-25 14:00:30|541.19|535.19|541.8|535.8|541.8|535.8|541.19|535.19|0
1621956780000|2021-05-25 15:33:00|543.6|537.6|543.6|537.6|543.62|537.62|543.6|537.6|0
1621951240000|2021-05-25 14:00:40|542.08|536.08|542.33|536.33|542.33|536.33|542.05|536.05|0
1621956790000|2021-05-25 15:33:10|543.63|537.63|543.64|537.64|543.64|537.64|543.63|537.63|0
1621951250000|2021-05-25 14:00:50|542.43|536.43|542.28|536.28|542.56|536.56|542.23|536.23|0
1621956800000|2021-05-25 15:33:20|543.63|537.63|543.67|537.67|543.67|537.67|543.63|537.63|0
1621951260000|2021-05-25 14:01:00|542.47|536.47|542.51|536.51|542.54|536.54|542.28|536.28|0
1621956810000|2021-05-25 15:33:30|543.68|537.68|543.68|537.68|543.68|537.68|543.68|537.68|0
1621951270000|2021-05-25 14:01:10|542.52|536.52|542.49|536.49|542.52|536.52|542.48|536.48|0
1621956820000|2021-05-25 15:33:40|543.55|537.55|543.55|537.55|543.55|537.55|543.46|537.46|0
1621951280000|2021-05-25 14:01:20|542.48|536.48|542.3|536.3|542.48|536.48|542.3|536.3|0
1621956830000|2021-05-25 15:33:50|543.44|537.44|542.69|536.69|543.44|537.44|542.69|536.69|0
1621951290000|2021-05-25 14:01:30|542.29|536.29|542.08|536.08|542.29|536.29|542.08|536.08|0
1621956840000|2021-05-25 15:34:00|542.7|536.7|542.79|536.79|542.8|536.8|542.7|536.7|0
1621951300000|2021-05-25 14:01:40|541.97|535.97|541.51|535.51|541.97|535.97|541.51|535.51|0
1621956850000|2021-05-25 15:34:10|543|537|543.08|537.08|543.08|537.08|543|537|0
1621951310000|2021-05-25 14:01:50|541.52|535.52|540.87|534.87|541.52|535.52|540.87|534.87|0
1621956860000|2021-05-25 15:34:20|543.15|537.15|543.15|537.15|543.22|537.22|543.09|537.09|0
1621951320000|2021-05-25 14:02:00|539.98|533.98|539.26|533.26|539.98|533.98|539.26|533.26|0
1621951330000|2021-05-25 14:02:10|539.35|533.35|539.21|533.21|539.36|533.36|539.21|533.21|0
1621956870000|2021-05-25 15:34:30|543.16|537.16|543.34|537.34|543.34|537.34|543.16|537.16|0
1621951340000|2021-05-25 14:02:20|539.18|533.18|539.37|533.37|539.37|533.37|539.11|533.11|0
1621951350000|2021-05-25 14:02:30|539.36|533.36|539|533|539.36|533.36|538.91|532.91|0
1621956880000|2021-05-25 15:34:40|543.35|537.35|543.36|537.36|543.36|537.36|543.34|537.34|0
1621951360000|2021-05-25 14:02:40|539.01|533.01|539.33|533.33|539.37|533.37|539.01|533.01|0
1621951370000|2021-05-25 14:02:50|539.32|533.32|539.49|533.49|539.49|533.49|539.3|533.3|0
1621956890000|2021-05-25 15:34:50|543.37|537.37|543.01|537.01|543.37|537.37|543.01|537.01|0
1621951380000|2021-05-25 14:03:00|539.5|533.5|540.15|534.15|540.38|534.38|539.5|533.5|0
1621951390000|2021-05-25 14:03:10|540.14|534.14|540.65|534.65|540.67|534.67|540.14|534.14|0
1621956900000|2021-05-25 15:35:00|543.09|537.09|543.06|537.06|543.1|537.1|543.06|537.06|0
1621951400000|2021-05-25 14:03:20|540.75|534.75|541.02|535.02|541.02|535.02|540.75|534.75|0
1621956910000|2021-05-25 15:35:10|543.16|537.16|543.6|537.6|543.61|537.61|543.16|537.16|0
1621951410000|2021-05-25 14:03:30|541.13|535.13|541.59|535.59|541.6|535.6|541.13|535.13|0
1621956920000|2021-05-25 15:35:20|543.96|537.96|544.25|538.25|544.25|538.25|543.96|537.96|0
1621951420000|2021-05-25 14:03:40|541.4|535.4|541.51|535.51|541.51|535.51|541.39|535.39|0
1621956930000|2021-05-25 15:35:30|544.31|538.31|544.74|538.74|544.74|538.74|544.31|538.31|0
1621951430000|2021-05-25 14:03:50|541.5|535.5|541.02|535.02|541.5|535.5|541.01|535.01|0
1621956940000|2021-05-25 15:35:40|544.73|538.73|544.94|538.94|544.94|538.94|544.73|538.73|0
1621951440000|2021-05-25 14:04:00|541.03|535.03|540.59|534.59|541.03|535.03|540.59|534.59|0
1621956950000|2021-05-25 15:35:50|544.93|538.93|544.99|538.99|545|539|544.93|538.93|0
1621951450000|2021-05-25 14:04:10|540.42|534.42|540.51|534.51|540.51|534.51|540.41|534.41|0
1621956960000|2021-05-25 15:36:00|545|539|545.44|539.44|545.44|539.44|545|539|0
1621951460000|2021-05-25 14:04:20|540.46|534.46|540|534|540.46|534.46|540|534|0
1621956970000|2021-05-25 15:36:10|545.47|539.47|545.37|539.37|545.54|539.54|545.37|539.37|0
1621951470000|2021-05-25 14:04:30|539.9|533.9|539.91|533.91|539.94|533.94|539.78|533.78|0
1621956980000|2021-05-25 15:36:20|545.33|539.33|545.23|539.23|545.33|539.33|545.23|539.23|0
1621951480000|2021-05-25 14:04:40|540.11|534.11|540.21|534.21|540.22|534.22|540.11|534.11|0
1621956990000|2021-05-25 15:36:30|545.24|539.24|545.28|539.28|545.28|539.28|545.24|539.24|0
1621951490000|2021-05-25 14:04:50|540.27|534.27|540.48|534.48|540.48|534.48|540.27|534.27|0
1621957000000|2021-05-25 15:36:40|545.25|539.25|545.17|539.17|545.25|539.25|545.17|539.17|0
1621951500000|2021-05-25 14:05:00|540.7|534.7|540.67|534.67|540.7|534.7|540.55|534.55|0
1621957010000|2021-05-25 15:36:50|545.14|539.14|545.03|539.03|545.17|539.17|544.93|538.93|0
1621951510000|2021-05-25 14:05:10|540.64|534.64|540.24|534.24|540.64|534.64|540.24|534.24|0
1621957020000|2021-05-25 15:37:00|544.96|538.96|545.28|539.28|545.28|539.28|544.87|538.87|0
1621951520000|2021-05-25 14:05:20|540.2|534.2|540.06|534.06|540.2|534.2|540.06|534.06|0
1621957030000|2021-05-25 15:37:10|545.25|539.25|545.22|539.22|545.25|539.25|545.22|539.22|0
1621951530000|2021-05-25 14:05:30|540.14|534.14|540.42|534.42|540.51|534.51|540.14|534.14|0
1621957040000|2021-05-25 15:37:20|545.25|539.25|545.27|539.27|545.27|539.27|545.25|539.25|0
1621951540000|2021-05-25 14:05:40|540.49|534.49|540.68|534.68|540.68|534.68|540.49|534.49|0
1621957050000|2021-05-25 15:37:30|545.31|539.31|545.31|539.31|545.31|539.31|545.31|539.31|0
1621951550000|2021-05-25 14:05:50|540.72|534.72|539.61|533.61|540.72|534.72|539.61|533.61|0
1621957060000|2021-05-25 15:37:40|545.32|539.32|545.73|539.73|545.73|539.73|545.31|539.31|0
1621951560000|2021-05-25 14:06:00|539.6|533.6|539.59|533.59|539.6|533.6|539.47|533.47|0
1621957070000|2021-05-25 15:37:50|545.92|539.92|545.83|539.83|545.92|539.92|545.83|539.83|0
1621951570000|2021-05-25 14:06:10|539.5|533.5|539.58|533.58|539.58|533.58|539.23|533.23|0
1621957080000|2021-05-25 15:38:00|545.82|539.82|545.74|539.74|545.83|539.83|545.7|539.7|0
1621951580000|2021-05-25 14:06:20|539.75|533.75|539.6|533.6|539.75|533.75|539.45|533.45|0
1621957090000|2021-05-25 15:38:10|545.73|539.73|545.89|539.89|545.89|539.89|545.73|539.73|0
1621951590000|2021-05-25 14:06:30|539.41|533.41|539.38|533.38|539.45|533.45|539.38|533.38|0
1621957100000|2021-05-25 15:38:20|545.91|539.91|545.82|539.82|545.91|539.91|545.82|539.82|0
1621951600000|2021-05-25 14:06:40|539.41|533.41|539.14|533.14|539.41|533.41|539.14|533.14|0
1621957110000|2021-05-25 15:38:30|545.59|539.59|545.59|539.59|545.59|539.59|545.59|539.59|0
1621951610000|2021-05-25 14:06:50|539.3|533.3|539.47|533.47|539.47|533.47|539.3|533.3|0
1621957120000|2021-05-25 15:38:40|545.5|539.5|545.51|539.51|545.51|539.51|545.5|539.5|0
1621951620000|2021-05-25 14:07:00|539.56|533.56|540.95|534.95|540.95|534.95|539.56|533.56|0
1621957130000|2021-05-25 15:38:50|545.53|539.53|545.53|539.53|545.53|539.53|545.52|539.52|0
1621951630000|2021-05-25 14:07:10|540.73|534.73|541.17|535.17|541.17|535.17|540.73|534.73|0
1621957140000|2021-05-25 15:39:00|545.6|539.6|545.82|539.82|545.82|539.82|545.6|539.6|0
1621951640000|2021-05-25 14:07:20|541.19|535.19|542.18|536.18|542.21|536.21|541.19|535.19|0
1621957150000|2021-05-25 15:39:10|545.91|539.91|545.91|539.91|545.91|539.91|545.91|539.91|0
1621951650000|2021-05-25 14:07:30|542.25|536.25|542.18|536.18|542.27|536.27|542.15|536.15|0
1621957170000|2021-05-25 15:39:30|545.92|539.92|545.92|539.92|546.01|540.01|545.92|539.92|0
1621951660000|2021-05-25 14:07:40|542.19|536.19|542.3|536.3|542.41|536.41|542.19|536.19|0
1621957180000|2021-05-25 15:39:40|545.83|539.83|545.73|539.73|545.83|539.83|545.73|539.73|0
1621951670000|2021-05-25 14:07:50|542.33|536.33|542.4|536.4|542.4|536.4|542.33|536.33|0
1621957190000|2021-05-25 15:39:50|545.77|539.77|545.95|539.95|545.95|539.95|545.77|539.77|0
1621951680000|2021-05-25 14:08:00|542.31|536.31|541.92|535.92|542.31|536.31|541.92|535.92|0
1621951690000|2021-05-25 14:08:10|541.99|535.99|542.13|536.13|542.13|536.13|541.97|535.97|0
1621957200000|2021-05-25 15:40:00|545.87|539.87|545.55|539.55|545.87|539.87|545.55|539.55|0
1621951700000|2021-05-25 14:08:20|542.14|536.14|542.42|536.42|542.42|536.42|542.14|536.14|0
1621957210000|2021-05-25 15:40:10|545.46|539.46|545.44|539.44|545.46|539.46|545.43|539.43|0
1621951710000|2021-05-25 14:08:30|542.43|536.43|542.77|536.77|542.79|536.79|542.43|536.43|0
1621957220000|2021-05-25 15:40:20|545.48|539.48|545.64|539.64|545.64|539.64|545.48|539.48|0
1621951720000|2021-05-25 14:08:40|542.83|536.83|542.25|536.25|542.83|536.83|542.25|536.25|0
1621951730000|2021-05-25 14:08:50|542.26|536.26|542.14|536.14|542.26|536.26|542.13|536.13|0
1621957230000|2021-05-25 15:40:30|545.77|539.77|545.88|539.88|545.88|539.88|545.77|539.77|0
1621951740000|2021-05-25 14:09:00|542.13|536.13|542.33|536.33|542.33|536.33|542.13|536.13|0
1621951750000|2021-05-25 14:09:10|542.29|536.29|542.45|536.45|542.45|536.45|542.29|536.29|0
1621957240000|2021-05-25 15:40:40|545.85|539.85|545.84|539.84|545.85|539.85|545.84|539.84|0
1621951760000|2021-05-25 14:09:20|542.44|536.44|541.9|535.9|542.44|536.44|541.9|535.9|0
1621951770000|2021-05-25 14:09:30|541.87|535.87|541.41|535.41|541.87|535.87|541.41|535.41|0
1621957250000|2021-05-25 15:40:50|545.85|539.85|545.8|539.8|545.85|539.85|545.8|539.8|0
1621951780000|2021-05-25 14:09:40|541.4|535.4|541.37|535.37|541.46|535.46|541.37|535.37|0
1621957260000|2021-05-25 15:41:00|545.88|539.88|545.89|539.89|545.89|539.89|545.85|539.85|0
1621951790000|2021-05-25 14:09:50|541.35|535.35|541.23|535.23|541.35|535.35|540.95|534.95|0
1621951800000|2021-05-25 14:10:00|541.02|535.02|541.47|535.47|541.47|535.47|541.01|535.01|0
1621957270000|2021-05-25 15:41:10|546.02|540.02|546.03|540.03|546.04|540.04|546.02|540.02|0
1621951810000|2021-05-25 14:10:10|541.38|535.38|541.9|535.9|541.9|535.9|541.38|535.38|0
1621957280000|2021-05-25 15:41:20|546.05|540.05|546.06|540.06|546.06|540.06|546.05|540.05|0
1621951820000|2021-05-25 14:10:20|542.08|536.08|542.06|536.06|542.08|536.08|542.04|536.04|0
1621957290000|2021-05-25 15:41:30|546.07|540.07|545.94|539.94|546.07|540.07|545.94|539.94|0
1621951830000|2021-05-25 14:10:30|542|536|542.02|536.02|542.03|536.03|542|536|0
1621957300000|2021-05-25 15:41:40|545.88|539.88|545.79|539.79|545.88|539.88|545.79|539.79|0
1621951840000|2021-05-25 14:10:40|541.74|535.74|541.77|535.77|541.77|535.77|541.65|535.65|0
1621957310000|2021-05-25 15:41:50|545.8|539.8|545.65|539.65|545.8|539.8|545.56|539.56|0
1621951850000|2021-05-25 14:10:50|541.75|535.75|541.73|535.73|541.84|535.84|541.72|535.72|0
1621957320000|2021-05-25 15:42:00|545.66|539.66|545.47|539.47|545.66|539.66|545.47|539.47|0
1621951860000|2021-05-25 14:11:00|541.74|535.74|541.92|535.92|541.92|535.92|541.72|535.72|0
1621957330000|2021-05-25 15:42:10|545.43|539.43|545.45|539.45|545.45|539.45|545.24|539.24|0
1621951870000|2021-05-25 14:11:10|541.97|535.97|542.2|536.2|542.2|536.2|541.97|535.97|0
1621957340000|2021-05-25 15:42:20|545.46|539.46|545.58|539.58|545.58|539.58|545.46|539.46|0
1621951880000|2021-05-25 14:11:20|542.24|536.24|541.82|535.82|542.29|536.29|541.78|535.78|0
1621957350000|2021-05-25 15:42:30|545.62|539.62|545.87|539.87|545.87|539.87|545.62|539.62|0
1621951890000|2021-05-25 14:11:30|542.06|536.06|542.08|536.08|542.09|536.09|542.05|536.05|0
1621957360000|2021-05-25 15:42:40|545.92|539.92|545.83|539.83|545.92|539.92|545.83|539.83|0
1621951900000|2021-05-25 14:11:40|542.07|536.07|542.09|536.09|542.09|536.09|542.07|536.07|0
1621957370000|2021-05-25 15:42:50|545.72|539.72|545.73|539.73|545.73|539.73|545.71|539.71|0
1621951910000|2021-05-25 14:11:50|542.1|536.1|542.04|536.04|542.21|536.21|542.04|536.04|0
1621957380000|2021-05-25 15:43:00|545.74|539.74|545.59|539.59|545.74|539.74|545.59|539.59|0
1621951920000|2021-05-25 14:12:00|541.91|535.91|542.99|536.99|542.99|536.99|541.91|535.91|0
1621957390000|2021-05-25 15:43:10|545.5|539.5|545.54|539.54|545.54|539.54|545.49|539.49|0
1621951930000|2021-05-25 14:12:10|543.08|537.08|543.7|537.7|543.7|537.7|543.07|537.07|0
1621957400000|2021-05-25 15:43:20|545.53|539.53|545.54|539.54|545.54|539.54|545.53|539.53|0
1621951940000|2021-05-25 14:12:20|543.6|537.6|543.83|537.83|543.83|537.83|543.6|537.6|0
1621957410000|2021-05-25 15:43:30|545.53|539.53|545.52|539.52|545.54|539.54|545.52|539.52|0
1621951950000|2021-05-25 14:12:30|543.92|537.92|543.79|537.79|543.92|537.92|543.56|537.56|0
1621957420000|2021-05-25 15:43:40|545.58|539.58|545.56|539.56|545.58|539.58|545.56|539.56|0
1621951960000|2021-05-25 14:12:40|543.95|537.95|543.98|537.98|543.98|537.98|543.95|537.95|0
1621957430000|2021-05-25 15:43:50|545.88|539.88|545.86|539.86|545.88|539.88|545.86|539.86|0
1621951970000|2021-05-25 14:12:50|544.06|538.06|543.41|537.41|544.16|538.16|543.41|537.41|0
1621951980000|2021-05-25 14:13:00|543.38|537.38|543.2|537.2|543.47|537.47|543.2|537.2|0
1621957440000|2021-05-25 15:44:00|545.8|539.8|545.93|539.93|545.93|539.93|545.76|539.76|0
1621951990000|2021-05-25 14:13:10|543.18|537.18|543.11|537.11|543.18|537.18|543.1|537.1|0
1621957450000|2021-05-25 15:44:10|545.98|539.98|545.98|539.98|545.98|539.98|545.98|539.98|0
1621952000000|2021-05-25 14:13:20|543.17|537.17|542.93|536.93|543.17|537.17|542.92|536.92|0
1621957460000|2021-05-25 15:44:20|546.01|540.01|546.29|540.29|546.29|540.29|546.01|540.01|0
1621952010000|2021-05-25 14:13:30|542.95|536.95|542.96|536.96|542.96|536.96|542.95|536.95|0
1621957470000|2021-05-25 15:44:30|546.41|540.41|546.73|540.73|546.73|540.73|546.41|540.41|0
1621952020000|2021-05-25 14:13:40|543.57|537.57|543.62|537.62|543.62|537.62|543.57|537.57|0
1621952030000|2021-05-25 14:13:50|543.63|537.63|544.1|538.1|544.26|538.26|543.63|537.63|0
1621957480000|2021-05-25 15:44:40|546.72|540.72|546.74|540.74|546.74|540.74|546.72|540.72|0
1621952040000|2021-05-25 14:14:00|544.11|538.11|544.35|538.35|544.35|538.35|544.11|538.11|0
1621952050000|2021-05-25 14:14:10|544.36|538.36|544.74|538.74|544.8|538.8|544.27|538.27|0
1621957490000|2021-05-25 15:44:50|546.73|540.73|546.28|540.28|546.73|540.73|546.15|540.15|0
1621952060000|2021-05-25 14:14:20|544.78|538.78|545.4|539.4|545.4|539.4|544.74|538.74|0
1621952070000|2021-05-25 14:14:30|545.31|539.31|545.28|539.28|545.33|539.33|545.28|539.28|0
1621957500000|2021-05-25 15:45:00|546.29|540.29|546.3|540.3|546.3|540.3|546.29|540.29|0
1621952080000|2021-05-25 14:14:40|545.13|539.13|544.89|538.89|545.16|539.16|544.89|538.89|0
1621952090000|2021-05-25 14:14:50|544.88|538.88|544.64|538.64|544.88|538.88|544.54|538.54|0
1621957510000|2021-05-25 15:45:10|546.29|540.29|546.21|540.21|546.29|540.29|546.19|540.19|0
1621952100000|2021-05-25 14:15:00|544.68|538.68|545.21|539.21|545.21|539.21|544.68|538.68|0
1621957520000|2021-05-25 15:45:20|546.22|540.22|546.31|540.31|546.31|540.31|546.22|540.22|0
1621952110000|2021-05-25 14:15:10|545.2|539.2|545.26|539.26|545.37|539.37|545.2|539.2|0
1621957530000|2021-05-25 15:45:30|546.41|540.41|546.37|540.37|546.55|540.55|546.37|540.37|0
1621952120000|2021-05-25 14:15:20|545.25|539.25|545.26|539.26|545.35|539.35|545.25|539.25|0
1621957540000|2021-05-25 15:45:40|546.38|540.38|546.52|540.52|546.52|540.52|546.38|540.38|0
1621952130000|2021-05-25 14:15:30|545.27|539.27|545.44|539.44|545.44|539.44|545.27|539.27|0
1621957550000|2021-05-25 15:45:50|546.53|540.53|546.53|540.53|546.54|540.54|546.52|540.52|0
1621952140000|2021-05-25 14:15:40|545.45|539.45|545.72|539.72|545.81|539.81|545.45|539.45|0
1621957560000|2021-05-25 15:46:00|546.52|540.52|546.52|540.52|546.52|540.52|546.48|540.48|0
1621952150000|2021-05-25 14:15:50|545.62|539.62|545.81|539.81|545.81|539.81|545.56|539.56|0
1621957570000|2021-05-25 15:46:10|546.56|540.56|546.97|540.97|546.97|540.97|546.56|540.56|0
1621952160000|2021-05-25 14:16:00|545.97|539.97|545.85|539.85|546.05|540.05|545.85|539.85|0
1621957580000|2021-05-25 15:46:20|547.02|541.02|546.82|540.82|547.02|541.02|546.82|540.82|0
1621952170000|2021-05-25 14:16:10|545.86|539.86|545.3|539.3|545.86|539.86|545.3|539.3|0
1621957590000|2021-05-25 15:46:30|546.77|540.77|546.27|540.27|546.77|540.77|546.27|540.27|0
1621952180000|2021-05-25 14:16:20|545.4|539.4|545.77|539.77|545.77|539.77|545.39|539.39|0
1621957600000|2021-05-25 15:46:40|546.26|540.26|546.27|540.27|546.27|540.27|546.26|540.26|0
1621952190000|2021-05-25 14:16:30|545.75|539.75|545.58|539.58|545.75|539.75|545.58|539.58|0
1621957610000|2021-05-25 15:46:50|546.26|540.26|546.05|540.05|546.27|540.27|546.05|540.05|0
1621952200000|2021-05-25 14:16:40|545.49|539.49|545.17|539.17|545.49|539.49|545.17|539.17|0
1621957620000|2021-05-25 15:47:00|546.04|540.04|545.92|539.92|546.05|540.05|545.92|539.92|0
1621952210000|2021-05-25 14:16:50|545.16|539.16|545.27|539.27|545.27|539.27|545.16|539.16|0
1621957630000|2021-05-25 15:47:10|545.9|539.9|545.77|539.77|545.95|539.95|545.77|539.77|0
1621952220000|2021-05-25 14:17:00|545.48|539.48|545.47|539.47|545.48|539.48|545.47|539.47|0
1621957640000|2021-05-25 15:47:20|545.75|539.75|545.69|539.69|545.75|539.75|545.69|539.69|0
1621952230000|2021-05-25 14:17:10|545.41|539.41|545.69|539.69|545.71|539.71|545.41|539.41|0
1621957650000|2021-05-25 15:47:30|545.67|539.67|545.7|539.7|545.7|539.7|545.67|539.67|0
1621952240000|2021-05-25 14:17:20|545.67|539.67|546.11|540.11|546.11|540.11|545.67|539.67|0
1621957660000|2021-05-25 15:47:40|545.71|539.71|545.45|539.45|545.71|539.71|545.44|539.44|0
1621952250000|2021-05-25 14:17:30|546.12|540.12|546.28|540.28|546.28|540.28|546.11|540.11|0
1621957670000|2021-05-25 15:47:50|545.19|539.19|544.94|538.94|545.25|539.25|544.93|538.93|0
1621952270000|2021-05-25 14:17:50|546.11|540.11|546.16|540.16|546.16|540.16|546.11|540.11|0
1621957680000|2021-05-25 15:48:00|544.9|538.9|544.76|538.76|544.9|538.9|544.76|538.76|0
1621952280000|2021-05-25 14:18:00|546.17|540.17|545.71|539.71|546.25|540.25|545.71|539.71|0
1621957690000|2021-05-25 15:48:10|544.73|538.73|544.73|538.73|544.73|538.73|544.73|538.73|0
1621952290000|2021-05-25 14:18:10|545.74|539.74|545.02|539.02|545.74|539.74|545.02|539.02|0
1621957700000|2021-05-25 15:48:20|544.74|538.74|544.74|538.74|544.74|538.74|544.74|538.74|0
1621952300000|2021-05-25 14:18:20|545.01|539.01|544.89|538.89|545.01|539.01|544.89|538.89|0
1621957710000|2021-05-25 15:48:30|544.76|538.76|544.75|538.75|544.76|538.76|544.75|538.75|0
1621952310000|2021-05-25 14:18:30|544.9|538.9|544.88|538.88|544.9|538.9|544.88|538.88|0
1621957720000|2021-05-25 15:48:40|544.76|538.76|544.67|538.67|544.76|538.76|544.67|538.67|0
1621952320000|2021-05-25 14:18:40|544.89|538.89|544.7|538.7|544.89|538.89|544.7|538.7|0
1621957730000|2021-05-25 15:48:50|544.66|538.66|544.65|538.65|544.66|538.66|544.65|538.65|0
1621952330000|2021-05-25 14:18:50|544.6|538.6|544.76|538.76|544.79|538.79|544.6|538.6|0
1621957740000|2021-05-25 15:49:00|544.56|538.56|544.55|538.55|544.56|538.56|544.55|538.55|0
1621952340000|2021-05-25 14:19:00|544.77|538.77|544.93|538.93|545|539|544.77|538.77|0
1621957750000|2021-05-25 15:49:10|544.57|538.57|544.56|538.56|544.57|538.57|544.56|538.56|0
1621952350000|2021-05-25 14:19:10|544.94|538.94|544.96|538.96|544.96|538.96|544.93|538.93|0
1621957760000|2021-05-25 15:49:20|544.6|538.6|544.82|538.82|544.82|538.82|544.6|538.6|0
1621952370000|2021-05-25 14:19:30|544.93|538.93|544.76|538.76|544.93|538.93|544.67|538.67|0
1621957770000|2021-05-25 15:49:30|544.79|538.79|544.95|538.95|544.95|538.95|544.78|538.78|0
1621952380000|2021-05-25 14:19:40|544.82|538.82|544.84|538.84|544.84|538.84|544.81|538.81|0
1621957780000|2021-05-25 15:49:40|544.85|538.85|544.86|538.86|544.86|538.86|544.85|538.85|0
1621952390000|2021-05-25 14:19:50|545.05|539.05|545.03|539.03|545.07|539.07|545.03|539.03|0
1621957790000|2021-05-25 15:49:50|544.87|538.87|544.89|538.89|544.89|538.89|544.86|538.86|0
1621952400000|2021-05-25 14:20:00|545.23|539.23|545.42|539.42|545.47|539.47|545.23|539.23|0
1621957800000|2021-05-25 15:50:00|545.24|539.24|545.11|539.11|545.3|539.3|545.11|539.11|0
1621952410000|2021-05-25 14:20:10|545.44|539.44|546.36|540.36|546.44|540.44|545.44|539.44|0
1621957810000|2021-05-25 15:50:10|545.1|539.1|545.12|539.12|545.12|539.12|545.09|539.09|0
1621952420000|2021-05-25 14:20:20|546.43|540.43|546.36|540.36|546.55|540.55|546.36|540.36|0
1621957820000|2021-05-25 15:50:20|545.13|539.13|545.08|539.08|545.13|539.13|545.08|539.08|0
1621952430000|2021-05-25 14:20:30|546.43|540.43|546.75|540.75|546.75|540.75|546.34|540.34|0
1621957830000|2021-05-25 15:50:30|545.09|539.09|545.07|539.07|545.09|539.09|545.07|539.07|0
1621952440000|2021-05-25 14:20:40|546.79|540.79|546.3|540.3|546.79|540.79|546.3|540.3|0
1621957840000|2021-05-25 15:50:40|545|539|544.94|538.94|545.01|539.01|544.94|538.94|0
1621952450000|2021-05-25 14:20:50|546.4|540.4|546.5|540.5|546.6|540.6|546.4|540.4|0
1621957850000|2021-05-25 15:50:50|544.91|538.91|544.92|538.92|544.92|538.92|544.9|538.9|0
1621952460000|2021-05-25 14:21:00|546.72|540.72|546.74|540.74|546.75|540.75|546.72|540.72|0
1621957860000|2021-05-25 15:51:00|544.93|538.93|544.93|538.93|544.93|538.93|544.92|538.92|0
1621952470000|2021-05-25 14:21:10|546.84|540.84|546.85|540.85|546.85|540.85|546.81|540.81|0
1621957870000|2021-05-25 15:51:10|544.89|538.89|544.88|538.88|544.89|538.89|544.88|538.88|0
1621952480000|2021-05-25 14:21:20|546.72|540.72|546.68|540.68|546.72|540.72|546.67|540.67|0
1621957880000|2021-05-25 15:51:20|544.87|538.87|544.78|538.78|544.88|538.88|544.78|538.78|0
1621952490000|2021-05-25 14:21:30|546.75|540.75|547.31|541.31|547.31|541.31|546.74|540.74|0
1621957890000|2021-05-25 15:51:30|544.79|538.79|544.63|538.63|544.79|538.79|544.63|538.63|0
1621952500000|2021-05-25 14:21:40|547.3|541.3|547.21|541.21|547.3|541.3|547.14|541.14|0
1621957900000|2021-05-25 15:51:40|544.82|538.82|544.69|538.69|544.82|538.82|544.69|538.69|0
1621952510000|2021-05-25 14:21:50|547.22|541.22|547.33|541.33|547.33|541.33|547.21|541.21|0
1621957910000|2021-05-25 15:51:50|544.62|538.62|544.62|538.62|544.62|538.62|544.62|538.62|0
1621952520000|2021-05-25 14:22:00|547.62|541.62|548.2|542.2|548.2|542.2|547.62|541.62|0
1621957920000|2021-05-25 15:52:00|544.6|538.6|544.64|538.64|544.65|538.65|544.6|538.6|0
1621952530000|2021-05-25 14:22:10|548.22|542.22|548.36|542.36|548.62|542.62|548.22|542.22|0
1621957930000|2021-05-25 15:52:10|544.65|538.65|544.69|538.69|544.69|538.69|544.65|538.65|0
1621952540000|2021-05-25 14:22:20|548.44|542.44|548.46|542.46|548.53|542.53|548.44|542.44|0
1621957940000|2021-05-25 15:52:20|544.7|538.7|544.7|538.7|544.7|538.7|544.7|538.7|0
1621952550000|2021-05-25 14:22:30|548.51|542.51|548.39|542.39|548.54|542.54|548.39|542.39|0
1621957950000|2021-05-25 15:52:30|544.71|538.71|544.62|538.62|544.72|538.72|544.62|538.62|0
1621952560000|2021-05-25 14:22:40|548.4|542.4|548.56|542.56|548.56|542.56|548.33|542.33|0
1621957960000|2021-05-25 15:52:40|544.58|538.58|544.68|538.68|544.68|538.68|544.58|538.58|0
1621952570000|2021-05-25 14:22:50|548.59|542.59|548.5|542.5|548.59|542.59|548.42|542.42|0
1621957970000|2021-05-25 15:52:50|544.58|538.58|544.69|538.69|544.69|538.69|544.58|538.58|0
1621952580000|2021-05-25 14:23:00|548.41|542.41|548.5|542.5|548.51|542.51|548.41|542.41|0
1621957980000|2021-05-25 15:53:00|544.68|538.68|544.75|538.75|544.75|538.75|544.62|538.62|0
1621952590000|2021-05-25 14:23:10|548.32|542.32|548.4|542.4|548.41|542.41|548.28|542.28|0
1621957990000|2021-05-25 15:53:10|544.74|538.74|544.64|538.64|544.74|538.74|544.64|538.64|0
1621952600000|2021-05-25 14:23:20|548.58|542.58|548.2|542.2|548.58|542.58|548.2|542.2|0
1621958000000|2021-05-25 15:53:20|544.63|538.63|544.64|538.64|544.64|538.64|544.63|538.63|0
1621952610000|2021-05-25 14:23:30|548.22|542.22|548|542|548.22|542.22|548|542|0
1621958010000|2021-05-25 15:53:30|544.74|538.74|544.89|538.89|544.9|538.9|544.74|538.74|0
1621952620000|2021-05-25 14:23:40|548.01|542.01|547.96|541.96|548.01|542.01|547.93|541.93|0
1621958020000|2021-05-25 15:53:40|544.91|538.91|544.99|538.99|545.01|539.01|544.91|538.91|0
1621952630000|2021-05-25 14:23:50|547.87|541.87|547.96|541.96|548.03|542.03|547.87|541.87|0
1621958030000|2021-05-25 15:53:50|545|539|545.03|539.03|545.06|539.06|544.98|538.98|0
1621952640000|2021-05-25 14:24:00|548.23|542.23|548.85|542.85|548.85|542.85|548.23|542.23|0
1621958040000|2021-05-25 15:54:00|545.05|539.05|545.06|539.06|545.09|539.09|545.03|539.03|0
1621952650000|2021-05-25 14:24:10|548.76|542.76|549.37|543.37|549.37|543.37|548.76|542.76|0
1621958050000|2021-05-25 15:54:10|545.01|539.01|544.85|538.85|545.03|539.03|544.85|538.85|0
1621952660000|2021-05-25 14:24:20|549.58|543.58|549.81|543.81|549.88|543.88|549.58|543.58|0
1621958060000|2021-05-25 15:54:20|544.87|538.87|544.95|538.95|544.95|538.95|544.86|538.86|0
1621952670000|2021-05-25 14:24:30|549.9|543.9|550.4|544.4|550.5|544.5|549.9|543.9|0
1621958070000|2021-05-25 15:54:30|544.96|538.96|544.92|538.92|544.96|538.96|544.91|538.91|0
1621952680000|2021-05-25 14:24:40|550.36|544.36|549.86|543.86|550.36|544.36|549.86|543.86|0
1621958080000|2021-05-25 15:54:40|544.87|538.87|544.77|538.77|544.87|538.87|544.77|538.77|0
1621952690000|2021-05-25 14:24:50|549.89|543.89|550.72|544.72|550.72|544.72|549.89|543.89|0
1621958090000|2021-05-25 15:54:50|544.78|538.78|544.87|538.87|544.87|538.87|544.73|538.73|0
1621952700000|2021-05-25 14:25:00|550.73|544.73|550.74|544.74|550.84|544.84|550.7|544.7|0
1621958100000|2021-05-25 15:55:00|544.85|538.85|544.97|538.97|544.97|538.97|544.85|538.85|0
1621952710000|2021-05-25 14:25:10|550.75|544.75|550.51|544.51|550.82|544.82|550.51|544.51|0
1621958110000|2021-05-25 15:55:10|544.98|538.98|545.48|539.48|545.48|539.48|544.96|538.96|0
1621952720000|2021-05-25 14:25:20|550.55|544.55|550.49|544.49|550.55|544.55|550.46|544.46|0
1621958120000|2021-05-25 15:55:20|545.46|539.46|545.4|539.4|545.46|539.46|545.4|539.4|0
1621952730000|2021-05-25 14:25:30|550.5|544.5|550.54|544.54|550.57|544.57|550.5|544.5|0
1621952740000|2021-05-25 14:25:40|550.59|544.59|550.28|544.28|550.59|544.59|550.28|544.28|0
1621958130000|2021-05-25 15:55:30|545.37|539.37|545.35|539.35|545.37|539.37|545.35|539.35|0
1621952750000|2021-05-25 14:25:50|550.32|544.32|550|544|550.32|544.32|549.99|543.99|0
1621958140000|2021-05-25 15:55:40|545.34|539.34|545.36|539.36|545.37|539.37|545.34|539.34|0
1621952760000|2021-05-25 14:26:00|549.12|543.12|549.03|543.03|549.19|543.19|549.01|543.01|0
1621958150000|2021-05-25 15:55:50|545.32|539.32|545.32|539.32|545.32|539.32|545.32|539.32|0
1621952770000|2021-05-25 14:26:10|548.96|542.96|549.32|543.32|549.36|543.36|548.91|542.91|0
1621958160000|2021-05-25 15:56:00|545.36|539.36|545.37|539.37|545.37|539.37|545.27|539.27|0
1621952780000|2021-05-25 14:26:20|549.31|543.31|549.8|543.8|549.8|543.8|549.31|543.31|0
1621958170000|2021-05-25 15:56:10|545.35|539.35|545.27|539.27|545.37|539.37|545.27|539.27|0
1621952790000|2021-05-25 14:26:30|549.79|543.79|549.76|543.76|549.83|543.83|549.63|543.63|0
1621958180000|2021-05-25 15:56:20|545.26|539.26|545.36|539.36|545.36|539.36|545.26|539.26|0
1621952800000|2021-05-25 14:26:40|549.61|543.61|549.72|543.72|549.72|543.72|549.41|543.41|0
1621958190000|2021-05-25 15:56:30|545.5|539.5|545.47|539.47|545.5|539.5|545.47|539.47|0
1621952810000|2021-05-25 14:26:50|549.73|543.73|550.13|544.13|550.13|544.13|549.73|543.73|0
1621958200000|2021-05-25 15:56:40|545.48|539.48|545.37|539.37|545.48|539.48|545.36|539.36|0
1621952820000|2021-05-25 14:27:00|550.1|544.1|550.22|544.22|550.41|544.41|550.1|544.1|0
1621958210000|2021-05-25 15:56:50|545.38|539.38|545.39|539.39|545.39|539.39|545.38|539.38|0
1621952830000|2021-05-25 14:27:10|550.23|544.23|550.11|544.11|550.23|544.23|550.1|544.1|0
1621958220000|2021-05-25 15:57:00|545.42|539.42|545.42|539.42|545.42|539.42|545.38|539.38|0
1621952840000|2021-05-25 14:27:20|550.01|544.01|549.76|543.76|550.02|544.02|549.76|543.76|0
1621958230000|2021-05-25 15:57:10|545.45|539.45|545.51|539.51|545.51|539.51|545.42|539.42|0
1621952850000|2021-05-25 14:27:30|549.67|543.67|550.06|544.06|550.06|544.06|549.67|543.67|0
1621958240000|2021-05-25 15:57:20|545.52|539.52|545.48|539.48|545.52|539.52|545.48|539.48|0
1621952860000|2021-05-25 14:27:40|550.08|544.08|550.2|544.2|550.2|544.2|549.98|543.98|0
1621958250000|2021-05-25 15:57:30|545.49|539.49|545.5|539.5|545.5|539.5|545.49|539.49|0
1621952870000|2021-05-25 14:27:50|550.24|544.24|549.68|543.68|550.24|544.24|549.68|543.68|0
1621958260000|2021-05-25 15:57:40|545.51|539.51|545.53|539.53|545.53|539.53|545.51|539.51|0
1621952880000|2021-05-25 14:28:00|549.66|543.66|550.05|544.05|550.05|544.05|549.66|543.66|0
1621958270000|2021-05-25 15:57:50|545.57|539.57|545.49|539.49|545.57|539.57|545.48|539.48|0
1621952890000|2021-05-25 14:28:10|550.08|544.08|550.06|544.06|550.15|544.15|550.05|544.05|0
1621958280000|2021-05-25 15:58:00|545.52|539.52|545.52|539.52|545.52|539.52|545.52|539.52|0
1621952900000|2021-05-25 14:28:20|550.15|544.15|550.3|544.3|550.37|544.37|550.15|544.15|0
1621958290000|2021-05-25 15:58:10|545.6|539.6|545.6|539.6|545.6|539.6|545.6|539.6|0
1621952910000|2021-05-25 14:28:30|550.24|544.24|550.05|544.05|550.25|544.25|550.05|544.05|0
1621958300000|2021-05-25 15:58:20|545.7|539.7|545.73|539.73|545.73|539.73|545.69|539.69|0
1621952920000|2021-05-25 14:28:40|549.96|543.96|549.74|543.74|549.96|543.96|549.74|543.74|0
1621958310000|2021-05-25 15:58:30|545.75|539.75|545.96|539.96|545.96|539.96|545.75|539.75|0
1621952930000|2021-05-25 14:28:50|549.75|543.75|549.57|543.57|549.75|543.75|549.31|543.31|0
1621958320000|2021-05-25 15:58:40|545.86|539.86|545.9|539.9|545.9|539.9|545.86|539.86|0
1621952940000|2021-05-25 14:29:00|549.58|543.58|550.13|544.13|550.13|544.13|549.58|543.58|0
1621958330000|2021-05-25 15:58:50|546.24|540.24|546.35|540.35|546.36|540.36|546.24|540.24|0
1621952950000|2021-05-25 14:29:10|550.09|544.09|550.03|544.03|550.13|544.13|549.86|543.86|0
1621952960000|2021-05-25 14:29:20|550.07|544.07|550.38|544.38|550.38|544.38|550.07|544.07|0
1621958340000|2021-05-25 15:59:00|546.33|540.33|546.1|540.1|546.33|540.33|546.1|540.1|0
1621952970000|2021-05-25 14:29:30|550.39|544.39|550.36|544.36|550.39|544.39|550.36|544.36|0
1621958350000|2021-05-25 15:59:10|546.12|540.12|546.11|540.11|546.12|540.12|546.11|540.11|0
1621952980000|2021-05-25 14:29:40|550.48|544.48|549.99|543.99|550.48|544.48|549.99|543.99|0
1621958360000|2021-05-25 15:59:20|546.17|540.17|546.4|540.4|546.4|540.4|546.17|540.17|0
1621952990000|2021-05-25 14:29:50|550|544|550.09|544.09|550.09|544.09|550|544|0
1621958370000|2021-05-25 15:59:30|546.36|540.36|546.51|540.51|546.51|540.51|546.36|540.36|0
1621953000000|2021-05-25 14:30:00|550.18|544.18|550.86|544.86|550.86|544.86|550.18|544.18|0
1621958380000|2021-05-25 15:59:40|546.5|540.5|546.84|540.84|546.84|540.84|546.49|540.49|0
1621953010000|2021-05-25 14:30:10|550.92|544.92|551.17|545.17|551.17|545.17|550.91|544.91|0
1621958390000|2021-05-25 15:59:50|547.05|541.05|547.28|541.28|547.28|541.28|547.05|541.05|0
1621953020000|2021-05-25 14:30:20|551.01|545.01|550.83|544.83|551.01|545.01|550.83|544.83|0
1621958400000|2021-05-25 16:00:00|547.29|541.29|547.1|541.1|547.29|541.29|547.1|541.1|0
1621953030000|2021-05-25 14:30:30|550.84|544.84|551|545|551.03|545.03|550.77|544.77|0
1621958410000|2021-05-25 16:00:10|547.06|541.06|547.03|541.03|547.07|541.07|547.03|541.03|0
1621953040000|2021-05-25 14:30:40|551.15|545.15|551.29|545.29|551.29|545.29|551.15|545.15|0
1621958420000|2021-05-25 16:00:20|547.04|541.04|547.16|541.16|547.16|541.16|547.04|541.04|0
1621953050000|2021-05-25 14:30:50|551.32|545.32|551.59|545.59|551.59|545.59|551.32|545.32|0
1621958430000|2021-05-25 16:00:30|547.17|541.17|547.29|541.29|547.3|541.3|547.17|541.17|0
1621953060000|2021-05-25 14:31:00|551.65|545.65|551.82|545.82|551.83|545.83|551.65|545.65|0
1621953070000|2021-05-25 14:31:10|551.83|545.83|551.67|545.67|551.83|545.83|551.67|545.67|0
1621958440000|2021-05-25 16:00:40|547.28|541.28|546.95|540.95|547.28|541.28|546.95|540.95|0
1621953080000|2021-05-25 14:31:20|551.7|545.7|551.76|545.76|551.76|545.76|551.7|545.7|0
1621958450000|2021-05-25 16:00:50|546.96|540.96|546.91|540.91|546.96|540.96|546.9|540.9|0
1621953090000|2021-05-25 14:31:30|551.79|545.79|551.43|545.43|551.79|545.79|551.21|545.21|0
1621958460000|2021-05-25 16:01:00|546.94|540.94|546.86|540.86|546.94|540.94|546.86|540.86|0
1621953100000|2021-05-25 14:31:40|551.37|545.37|551.55|545.55|551.55|545.55|551.37|545.37|0
1621958470000|2021-05-25 16:01:10|546.85|540.85|546.64|540.64|546.85|540.85|546.64|540.64|0
1621953110000|2021-05-25 14:31:50|551.63|545.63|551.81|545.81|551.81|545.81|551.63|545.63|0
1621958480000|2021-05-25 16:01:20|546.63|540.63|546.57|540.57|546.64|540.64|546.57|540.57|0
1621953120000|2021-05-25 14:32:00|551.86|545.86|551.87|545.87|551.97|545.97|551.86|545.86|0
1621958490000|2021-05-25 16:01:30|546.49|540.49|546.49|540.49|546.49|540.49|546.49|540.49|0
1621953130000|2021-05-25 14:32:10|551.78|545.78|550.36|544.36|551.78|545.78|550.36|544.36|0
1621958500000|2021-05-25 16:01:40|546.5|540.5|546.5|540.5|546.51|540.51|546.5|540.5|0
1621953140000|2021-05-25 14:32:20|550.37|544.37|549.62|543.62|550.41|544.41|549.62|543.62|0
1621958510000|2021-05-25 16:01:50|546.44|540.44|546.45|540.45|546.45|540.45|546.44|540.44|0
1621953150000|2021-05-25 14:32:30|549.77|543.77|549.95|543.95|550.02|544.02|549.76|543.76|0
1621958520000|2021-05-25 16:02:00|546.46|540.46|546.46|540.46|546.46|540.46|546.45|540.45|0
1621953160000|2021-05-25 14:32:40|550.01|544.01|549.84|543.84|550.03|544.03|549.84|543.84|0
1621958530000|2021-05-25 16:02:10|546.45|540.45|546.26|540.26|546.45|540.45|546.25|540.25|0
1621953170000|2021-05-25 14:32:50|549.85|543.85|549.68|543.68|550.01|544.01|549.61|543.61|0
1621958540000|2021-05-25 16:02:20|546.25|540.25|546.22|540.22|546.25|540.25|546.22|540.22|0
1621953180000|2021-05-25 14:33:00|549.58|543.58|549.33|543.33|549.64|543.64|549.33|543.33|0
1621958550000|2021-05-25 16:02:30|546.23|540.23|546.22|540.22|546.23|540.23|546.22|540.22|0
1621953190000|2021-05-25 14:33:10|549.09|543.09|548.98|542.98|549.1|543.1|548.82|542.82|0
1621958560000|2021-05-25 16:02:40|546.21|540.21|546.17|540.17|546.21|540.21|546.12|540.12|0
1621953200000|2021-05-25 14:33:20|548.86|542.86|548.75|542.75|548.86|542.86|548.45|542.45|0
1621958570000|2021-05-25 16:02:50|546.18|540.18|546.18|540.18|546.21|540.21|546.17|540.17|0
1621953210000|2021-05-25 14:33:30|548.72|542.72|547.95|541.95|548.72|542.72|547.95|541.95|0
1621958580000|2021-05-25 16:03:00|546.17|540.17|546.16|540.16|546.17|540.17|546.16|540.16|0
1621953220000|2021-05-25 14:33:40|547.87|541.87|547.7|541.7|547.87|541.87|547.7|541.7|0
1621958590000|2021-05-25 16:03:10|546.15|540.15|546.11|540.11|546.16|540.16|546.11|540.11|0
1621953230000|2021-05-25 14:33:50|547.71|541.71|548.2|542.2|548.3|542.3|547.71|541.71|0
1621958600000|2021-05-25 16:03:20|546.14|540.14|546.05|540.05|546.14|540.14|546.05|540.05|0
1621953240000|2021-05-25 14:34:00|548.21|542.21|548.35|542.35|548.35|542.35|548.14|542.14|0
1621958610000|2021-05-25 16:03:30|546.01|540.01|545.98|539.98|546.03|540.03|545.97|539.97|0
1621953250000|2021-05-25 14:34:10|548.34|542.34|548.57|542.57|548.57|542.57|548.34|542.34|0
1621958620000|2021-05-25 16:03:40|545.96|539.96|546.01|540.01|546.06|540.06|545.96|539.96|0
1621953260000|2021-05-25 14:34:20|548.54|542.54|548.3|542.3|548.54|542.54|548.3|542.3|0
1621958630000|2021-05-25 16:03:50|546|540|545.96|539.96|546|540|545.96|539.96|0
1621953270000|2021-05-25 14:34:30|548.29|542.29|547.89|541.89|548.29|542.29|547.89|541.89|0
1621958640000|2021-05-25 16:04:00|545.86|539.86|545.73|539.73|545.93|539.93|545.72|539.72|0
1621958650000|2021-05-25 16:04:10|545.72|539.72|545.8|539.8|545.8|539.8|545.72|539.72|0
1621953280000|2021-05-25 14:34:40|547.85|541.85|547.39|541.39|547.85|541.85|547.39|541.39|0
1621958660000|2021-05-25 16:04:20|545.84|539.84|545.71|539.71|545.84|539.84|545.71|539.71|0
1621958670000|2021-05-25 16:04:30|545.7|539.7|545.71|539.71|545.71|539.71|545.7|539.7|0
1621953290000|2021-05-25 14:34:50|547.29|541.29|547.01|541.01|547.29|541.29|547.01|541.01|0
1621958680000|2021-05-25 16:04:40|545.72|539.72|545.72|539.72|545.72|539.72|545.72|539.72|0
1621958690000|2021-05-25 16:04:50|545.73|539.73|545.51|539.51|545.74|539.74|545.51|539.51|0
1621953300000|2021-05-25 14:35:00|547.02|541.02|546.94|540.94|547.13|541.13|546.94|540.94|0
1621958700000|2021-05-25 16:05:00|545.52|539.52|545.51|539.51|545.52|539.52|545.51|539.51|0
1621958710000|2021-05-25 16:05:10|545.5|539.5|545.67|539.67|545.67|539.67|545.49|539.49|0
1621953310000|2021-05-25 14:35:10|546.84|540.84|547.21|541.21|547.22|541.22|546.84|540.84|0
1621958720000|2021-05-25 16:05:20|545.68|539.68|545.8|539.8|545.8|539.8|545.68|539.68|0
1621958730000|2021-05-25 16:05:30|545.76|539.76|545.84|539.84|545.84|539.84|545.76|539.76|0
1621953320000|2021-05-25 14:35:20|547.2|541.2|547.48|541.48|547.48|541.48|547.2|541.2|0
1621958740000|2021-05-25 16:05:40|545.74|539.74|545.7|539.7|545.77|539.77|545.65|539.65|0
1621958750000|2021-05-25 16:05:50|545.71|539.71|545.67|539.67|545.71|539.71|545.67|539.67|0
1621953330000|2021-05-25 14:35:30|547.47|541.47|547.97|541.97|547.97|541.97|547.47|541.47|0
1621958760000|2021-05-25 16:06:00|545.68|539.68|545.52|539.52|545.71|539.71|545.52|539.52|0
1621958770000|2021-05-25 16:06:10|545.62|539.62|545.61|539.61|545.62|539.62|545.5|539.5|0
1621953340000|2021-05-25 14:35:40|547.88|541.88|548.03|542.03|548.03|542.03|547.88|541.88|0
1621958780000|2021-05-25 16:06:20|545.62|539.62|545.63|539.63|545.63|539.63|545.6|539.6|0
1621953350000|2021-05-25 14:35:50|548.32|542.32|548.48|542.48|548.48|542.48|548.32|542.32|0
1621958790000|2021-05-25 16:06:30|545.71|539.71|545.69|539.69|545.72|539.72|545.68|539.68|0
1621958800000|2021-05-25 16:06:40|545.68|539.68|545.67|539.67|545.71|539.71|545.66|539.66|0
1621953360000|2021-05-25 14:36:00|548.47|542.47|548.96|542.96|548.96|542.96|548.47|542.47|0
1621958820000|2021-05-25 16:07:00|545.71|539.71|545.8|539.8|545.8|539.8|545.71|539.71|0
1621958830000|2021-05-25 16:07:10|545.83|539.83|545.9|539.9|545.9|539.9|545.8|539.8|0
1621953370000|2021-05-25 14:36:10|548.95|542.95|549.1|543.1|549.1|543.1|548.95|542.95|0
1621958840000|2021-05-25 16:07:20|545.91|539.91|545.95|539.95|545.99|539.99|545.9|539.9|0
1621958850000|2021-05-25 16:07:30|545.96|539.96|546|540|546|540|545.95|539.95|0
1621953380000|2021-05-25 14:36:20|549.19|543.19|549.48|543.48|549.48|543.48|549.19|543.19|0
1621958860000|2021-05-25 16:07:40|546.01|540.01|546.07|540.07|546.07|540.07|546.01|540.01|0
1621953390000|2021-05-25 14:36:30|549.47|543.47|549.46|543.46|549.48|543.48|549.46|543.46|0
1621958870000|2021-05-25 16:07:50|546.09|540.09|546.28|540.28|546.28|540.28|546.09|540.09|0
1621958880000|2021-05-25 16:08:00|546.26|540.26|546.26|540.26|546.26|540.26|546.24|540.24|0
1621953400000|2021-05-25 14:36:40|549.21|543.21|549.31|543.31|549.33|543.33|549.21|543.21|0
1621958890000|2021-05-25 16:08:10|546.27|540.27|546.44|540.44|546.46|540.46|546.26|540.26|0
1621958900000|2021-05-25 16:08:20|546.45|540.45|546.49|540.49|546.49|540.49|546.45|540.45|0
1621953410000|2021-05-25 14:36:50|549.34|543.34|549.43|543.43|549.44|543.44|549.34|543.34|0
1621958910000|2021-05-25 16:08:30|546.48|540.48|546.5|540.5|546.5|540.5|546.48|540.48|0
1621953420000|2021-05-25 14:37:00|549.37|543.37|548.9|542.9|549.4|543.4|548.9|542.9|0
1621958920000|2021-05-25 16:08:40|546.42|540.42|546.51|540.51|546.52|540.52|546.42|540.42|0
1621958930000|2021-05-25 16:08:50|546.52|540.52|546.5|540.5|546.52|540.52|546.49|540.49|0
1621953430000|2021-05-25 14:37:10|548.91|542.91|549.04|543.04|549.04|543.04|548.91|542.91|0
1621958940000|2021-05-25 16:09:00|546.48|540.48|546.38|540.38|546.48|540.48|546.38|540.38|0
1621958950000|2021-05-25 16:09:10|546.56|540.56|546.66|540.66|546.67|540.67|546.56|540.56|0
1621953440000|2021-05-25 14:37:20|549.03|543.03|549.13|543.13|549.16|543.16|549.03|543.03|0
1621958960000|2021-05-25 16:09:20|546.61|540.61|546.7|540.7|546.72|540.72|546.61|540.61|0
1621958970000|2021-05-25 16:09:30|546.76|540.76|546.72|540.72|546.78|540.78|546.72|540.72|0
1621953450000|2021-05-25 14:37:30|549.04|543.04|549.13|543.13|549.13|543.13|549.04|543.04|0
1621958980000|2021-05-25 16:09:40|546.79|540.79|546.71|540.71|546.8|540.8|546.71|540.71|0
1621958990000|2021-05-25 16:09:50|546.72|540.72|546.73|540.73|546.73|540.73|546.72|540.72|0
1621953460000|2021-05-25 14:37:40|549.11|543.11|549.11|543.11|549.12|543.12|549.11|543.11|0
1621959000000|2021-05-25 16:10:00|546.72|540.72|546.73|540.73|546.73|540.73|546.72|540.72|0
1621953470000|2021-05-25 14:37:50|548.98|542.98|549.42|543.42|549.42|543.42|548.93|542.93|0
1621959010000|2021-05-25 16:10:10|546.76|540.76|546.76|540.76|546.77|540.77|546.76|540.76|0
1621959020000|2021-05-25 16:10:20|546.79|540.79|546.69|540.69|546.79|540.79|546.67|540.67|0
1621953480000|2021-05-25 14:38:00|549.48|543.48|549.64|543.64|549.73|543.73|549.47|543.47|0
1621959030000|2021-05-25 16:10:30|546.75|540.75|546.72|540.72|546.75|540.75|546.71|540.71|0
1621953500000|2021-05-25 14:38:20|549.6|543.6|550.7|544.7|550.7|544.7|549.49|543.49|0
1621959040000|2021-05-25 16:10:40|546.68|540.68|546.71|540.71|546.71|540.71|546.68|540.68|0
1621959050000|2021-05-25 16:10:50|546.7|540.7|546.68|540.68|546.71|540.71|546.67|540.67|0
1621953510000|2021-05-25 14:38:30|550.89|544.89|550.73|544.73|550.89|544.89|550.73|544.73|0
1621959060000|2021-05-25 16:11:00|546.8|540.8|546.76|540.76|546.8|540.8|546.76|540.76|0
1621959070000|2021-05-25 16:11:10|546.77|540.77|546.58|540.58|546.77|540.77|546.58|540.58|0
1621953520000|2021-05-25 14:38:40|551.12|545.12|551.49|545.49|551.49|545.49|551.12|545.12|0
1621959080000|2021-05-25 16:11:20|546.67|540.67|546.61|540.61|546.67|540.67|546.61|540.61|0
1621959090000|2021-05-25 16:11:30|546.64|540.64|546.64|540.64|546.64|540.64|546.64|540.64|0
1621953530000|2021-05-25 14:38:50|551.3|545.3|551.05|545.05|551.3|545.3|551.05|545.05|0
1621959100000|2021-05-25 16:11:40|546.66|540.66|546.77|540.77|546.82|540.82|546.66|540.66|0
1621959110000|2021-05-25 16:11:50|546.67|540.67|546.68|540.68|546.68|540.68|546.67|540.67|0
1621953540000|2021-05-25 14:39:00|551.02|545.02|551.1|545.1|551.11|545.11|550.88|544.88|0
1621959120000|2021-05-25 16:12:00|546.55|540.55|546.44|540.44|546.55|540.55|546.44|540.44|0
1621959130000|2021-05-25 16:12:10|546.45|540.45|546.17|540.17|546.45|540.45|546.17|540.17|0
1621953550000|2021-05-25 14:39:10|551.14|545.14|551.19|545.19|551.19|545.19|551.13|545.13|0
1621959140000|2021-05-25 16:12:20|546.16|540.16|546.14|540.14|546.18|540.18|546.14|540.14|0
1621959150000|2021-05-25 16:12:30|546.21|540.21|546.17|540.17|546.24|540.24|546.17|540.17|0
1621953560000|2021-05-25 14:39:20|551.22|545.22|551.27|545.27|551.3|545.3|551.21|545.21|0
1621959160000|2021-05-25 16:12:40|546.16|540.16|546.31|540.31|546.31|540.31|546.16|540.16|0
1621953570000|2021-05-25 14:39:30|551.26|545.26|551.16|545.16|551.26|545.26|551.16|545.16|0
1621959170000|2021-05-25 16:12:50|546.32|540.32|546.07|540.07|546.32|540.32|546.07|540.07|0
1621953580000|2021-05-25 14:39:40|551.15|545.15|551.23|545.23|551.23|545.23|551.15|545.15|0
1621953590000|2021-05-25 14:39:50|551.26|545.26|551.33|545.33|551.36|545.36|551.26|545.26|0
1621959180000|2021-05-25 16:13:00|546.14|540.14|546.1|540.1|546.14|540.14|546.1|540.1|0
1621953600000|2021-05-25 14:40:00|551.44|545.44|551.68|545.68|551.69|545.69|551.44|545.44|0
1621959190000|2021-05-25 16:13:10|546.13|540.13|546.06|540.06|546.13|540.13|546.06|540.06|0
1621953610000|2021-05-25 14:40:10|551.69|545.69|551.65|545.65|551.69|545.69|551.56|545.56|0
1621959210000|2021-05-25 16:13:30|546.07|540.07|546.06|540.06|546.07|540.07|546.06|540.06|0
1621953620000|2021-05-25 14:40:20|551.64|545.64|551.76|545.76|551.86|545.86|551.63|545.63|0
1621959220000|2021-05-25 16:13:40|546.1|540.1|546.07|540.07|546.14|540.14|546.07|540.07|0
1621953630000|2021-05-25 14:40:30|551.77|545.77|551.29|545.29|551.77|545.77|551.29|545.29|0
1621953640000|2021-05-25 14:40:40|551.34|545.34|551.36|545.36|551.37|545.37|551.34|545.34|0
1621959230000|2021-05-25 16:13:50|546.1|540.1|546.1|540.1|546.1|540.1|546.09|540.09|0
1621953650000|2021-05-25 14:40:50|551.4|545.4|551.8|545.8|551.81|545.81|551.4|545.4|0
1621959240000|2021-05-25 16:14:00|546.08|540.08|546.06|540.06|546.08|540.08|546.06|540.06|0
1621953660000|2021-05-25 14:41:00|551.64|545.64|551.52|545.52|551.64|545.64|551.52|545.52|0
1621959250000|2021-05-25 16:14:10|546.01|540.01|546.01|540.01|546.01|540.01|546.01|540.01|0
1621953670000|2021-05-25 14:41:10|551.43|545.43|550.78|544.78|551.47|545.47|550.78|544.78|0
1621959260000|2021-05-25 16:14:20|545.99|539.99|545.96|539.96|545.99|539.99|545.96|539.96|0
1621953680000|2021-05-25 14:41:20|550.87|544.87|550.8|544.8|550.87|544.87|550.78|544.78|0
1621959270000|2021-05-25 16:14:30|545.95|539.95|545.95|539.95|545.96|539.96|545.95|539.95|0
1621953690000|2021-05-25 14:41:30|550.9|544.9|550.7|544.7|550.9|544.9|550.7|544.7|0
1621959280000|2021-05-25 16:14:40|545.96|539.96|545.84|539.84|545.96|539.96|545.84|539.84|0
1621953700000|2021-05-25 14:41:40|550.69|544.69|550.72|544.72|550.72|544.72|550.69|544.69|0
1621959290000|2021-05-25 16:14:50|545.86|539.86|545.77|539.77|545.86|539.86|545.76|539.76|0
1621953710000|2021-05-25 14:41:50|550.62|544.62|550.28|544.28|550.65|544.65|550.28|544.28|0
1621959300000|2021-05-25 16:15:00|545.74|539.74|545.64|539.64|545.74|539.74|545.64|539.64|0
1621959310000|2021-05-25 16:15:10|545.54|539.54|545.31|539.31|545.54|539.54|545.31|539.31|0
1621953720000|2021-05-25 14:42:00|550.27|544.27|550.24|544.24|550.31|544.31|550.23|544.23|0
1621959320000|2021-05-25 16:15:20|545.27|539.27|545.36|539.36|545.36|539.36|545.27|539.27|0
1621953730000|2021-05-25 14:42:10|550.23|544.23|550.14|544.14|550.23|544.23|550.14|544.14|0
1621959330000|2021-05-25 16:15:30|545.38|539.38|545.38|539.38|545.38|539.38|545.38|539.38|0
1621953740000|2021-05-25 14:42:20|550.15|544.15|550.64|544.64|550.64|544.64|550.15|544.15|0
1621959340000|2021-05-25 16:15:40|545.37|539.37|545.47|539.47|545.47|539.47|545.37|539.37|0
1621953750000|2021-05-25 14:42:30|550.69|544.69|550.69|544.69|550.76|544.76|550.68|544.68|0
1621959350000|2021-05-25 16:15:50|545.51|539.51|545.51|539.51|545.51|539.51|545.42|539.42|0
1621953760000|2021-05-25 14:42:40|550.7|544.7|551.19|545.19|551.19|545.19|550.69|544.69|0
1621959360000|2021-05-25 16:16:00|545.54|539.54|545.34|539.34|545.57|539.57|545.34|539.34|0
1621953770000|2021-05-25 14:42:50|551.2|545.2|551.55|545.55|551.55|545.55|551.2|545.2|0
1621959370000|2021-05-25 16:16:10|545.33|539.33|545.05|539.05|545.33|539.33|545.05|539.05|0
1621953780000|2021-05-25 14:43:00|551.74|545.74|552.16|546.16|552.16|546.16|551.74|545.74|0
1621959380000|2021-05-25 16:16:20|545.15|539.15|545.15|539.15|545.25|539.25|545.06|539.06|0
1621953790000|2021-05-25 14:43:10|552.19|546.19|552.34|546.34|552.34|546.34|552.19|546.19|0
1621959390000|2021-05-25 16:16:30|545.13|539.13|545.29|539.29|545.29|539.29|545.11|539.11|0
1621953800000|2021-05-25 14:43:20|552.25|546.25|552.58|546.58|552.58|546.58|552.25|546.25|0
1621959400000|2021-05-25 16:16:40|545.38|539.38|545.3|539.3|545.48|539.48|545.3|539.3|0
1621953810000|2021-05-25 14:43:30|552.59|546.59|552.86|546.86|552.86|546.86|552.59|546.59|0
1621953820000|2021-05-25 14:43:40|553.03|547.03|553.41|547.41|553.41|547.41|553.02|547.02|0
1621959410000|2021-05-25 16:16:50|545.28|539.28|545.4|539.4|545.4|539.4|545.28|539.28|0
1621953830000|2021-05-25 14:43:50|553.5|547.5|553.78|547.78|553.83|547.83|553.49|547.49|0
1621959420000|2021-05-25 16:17:00|545.31|539.31|545.09|539.09|545.31|539.31|545.08|539.08|0
1621953840000|2021-05-25 14:44:00|553.79|547.79|554.1|548.1|554.1|548.1|553.79|547.79|0
1621959430000|2021-05-25 16:17:10|545.1|539.1|545.1|539.1|545.1|539.1|545.1|539.1|0
1621953850000|2021-05-25 14:44:10|553.94|547.94|553.94|547.94|553.94|547.94|553.93|547.93|0
1621959440000|2021-05-25 16:17:20|545.08|539.08|545.07|539.07|545.08|539.08|545.07|539.07|0
1621953860000|2021-05-25 14:44:20|554.01|548.01|554.52|548.52|554.53|548.53|554.01|548.01|0
1621959450000|2021-05-25 16:17:30|545.08|539.08|544.83|538.83|545.11|539.11|544.82|538.82|0
1621953870000|2021-05-25 14:44:30|554.53|548.53|553.87|547.87|554.68|548.68|553.87|547.87|0
1621959460000|2021-05-25 16:17:40|544.81|538.81|544.77|538.77|544.83|538.83|544.77|538.77|0
1621953880000|2021-05-25 14:44:40|553.96|547.96|553.85|547.85|553.96|547.96|553.84|547.84|0
1621953890000|2021-05-25 14:44:50|553.91|547.91|553.71|547.71|553.93|547.93|553.67|547.67|0
1621959470000|2021-05-25 16:17:50|544.74|538.74|544.71|538.71|544.74|538.74|544.71|538.71|0
1621959480000|2021-05-25 16:18:00|544.72|538.72|544.88|538.88|544.91|538.91|544.72|538.72|0
1621953900000|2021-05-25 14:45:00|553.36|547.36|553.6|547.6|553.6|547.6|553.36|547.36|0
1621959490000|2021-05-25 16:18:10|544.7|538.7|544.77|538.77|544.77|538.77|544.7|538.7|0
1621953910000|2021-05-25 14:45:10|553.89|547.89|554.37|548.37|554.56|548.56|553.89|547.89|0
1621959500000|2021-05-25 16:18:20|544.75|538.75|544.65|538.65|544.75|538.75|544.56|538.56|0
1621953920000|2021-05-25 14:45:20|554.46|548.46|555|549|555|549|554.46|548.46|0
1621959510000|2021-05-25 16:18:30|544.66|538.66|544.69|538.69|544.69|538.69|544.66|538.66|0
1621953930000|2021-05-25 14:45:30|555.01|549.01|555|549|555.15|549.15|554.9|548.9|0
1621959520000|2021-05-25 16:18:40|544.68|538.68|544.92|538.92|544.92|538.92|544.68|538.68|0
1621953940000|2021-05-25 14:45:40|555.17|549.17|555.21|549.21|555.29|549.29|555.17|549.17|0
1621953950000|2021-05-25 14:45:50|555.2|549.2|555.2|549.2|555.2|549.2|554.94|548.94|0
1621959530000|2021-05-25 16:18:50|544.93|538.93|544.92|538.92|544.93|538.93|544.92|538.92|0
1621953960000|2021-05-25 14:46:00|555.08|549.08|555.24|549.24|555.27|549.27|555.08|549.08|0
1621959540000|2021-05-25 16:19:00|544.94|538.94|544.97|538.97|544.97|538.97|544.94|538.94|0
1621953970000|2021-05-25 14:46:10|555.15|549.15|555.01|549.01|555.15|549.15|555.01|549.01|0
1621953980000|2021-05-25 14:46:20|554.81|548.81|555.12|549.12|555.12|549.12|554.8|548.8|0
1621959550000|2021-05-25 16:19:10|544.88|538.88|544.97|538.97|544.97|538.97|544.88|538.88|0
1621953990000|2021-05-25 14:46:30|555.31|549.31|555.31|549.31|555.31|549.31|555.3|549.3|0
1621959560000|2021-05-25 16:19:20|544.95|538.95|544.94|538.94|544.95|538.95|544.93|538.93|0
1621954000000|2021-05-25 14:46:40|555.3|549.3|554.99|548.99|555.31|549.31|554.99|548.99|0
1621959570000|2021-05-25 16:19:30|544.93|538.93|544.15|538.15|544.93|538.93|544.15|538.15|0
1621954010000|2021-05-25 14:46:50|555.08|549.08|555.52|549.52|555.71|549.71|555.06|549.06|0
1621959580000|2021-05-25 16:19:40|544.19|538.19|544.11|538.11|544.19|538.19|544.09|538.09|0
1621954020000|2021-05-25 14:47:00|555.61|549.61|555.78|549.78|555.78|549.78|555.61|549.61|0
1621959590000|2021-05-25 16:19:50|544.21|538.21|544.52|538.52|544.53|538.53|544.21|538.21|0
1621954030000|2021-05-25 14:47:10|555.66|549.66|555.43|549.43|555.73|549.73|555.43|549.43|0
1621954040000|2021-05-25 14:47:20|555.46|549.46|555.56|549.56|555.56|549.56|555.46|549.46|0
1621959600000|2021-05-25 16:20:00|544.54|538.54|544.44|538.44|544.54|538.54|544.44|538.44|0
1621954050000|2021-05-25 14:47:30|555.5|549.5|555.5|549.5|555.5|549.5|555.5|549.5|0
1621954060000|2021-05-25 14:47:40|555.56|549.56|555.32|549.32|555.56|549.56|555.32|549.32|0
1621959610000|2021-05-25 16:20:10|544.39|538.39|544.3|538.3|544.39|538.39|544.3|538.3|0
1621954070000|2021-05-25 14:47:50|555.23|549.23|555.4|549.4|555.4|549.4|555.22|549.22|0
1621954080000|2021-05-25 14:48:00|555.42|549.42|555.62|549.62|555.62|549.62|555.41|549.41|0
1621959620000|2021-05-25 16:20:20|544.36|538.36|544.36|538.36|544.36|538.36|544.36|538.36|0
1621954090000|2021-05-25 14:48:10|555.61|549.61|555.64|549.64|555.64|549.64|555.46|549.46|0
1621954100000|2021-05-25 14:48:20|555.63|549.63|555.42|549.42|555.65|549.65|555.42|549.42|0
1621959630000|2021-05-25 16:20:30|544.37|538.37|544.44|538.44|544.44|538.44|544.36|538.36|0
1621954110000|2021-05-25 14:48:30|555.43|549.43|555.36|549.36|555.43|549.43|555.36|549.36|0
1621954120000|2021-05-25 14:48:40|555.5|549.5|555.7|549.7|555.7|549.7|555.47|549.47|0
1621959640000|2021-05-25 16:20:40|544.52|538.52|544.52|538.52|544.52|538.52|544.52|538.52|0
1621954130000|2021-05-25 14:48:50|555.76|549.76|555.78|549.78|555.78|549.78|555.76|549.76|0
1621954140000|2021-05-25 14:49:00|555.87|549.87|556.07|550.07|556.07|550.07|555.87|549.87|0
1621959650000|2021-05-25 16:20:50|544.8|538.8|544.79|538.79|544.8|538.8|544.79|538.79|0
1621954150000|2021-05-25 14:49:10|556.1|550.1|556.06|550.06|556.1|550.1|555.98|549.98|0
1621954160000|2021-05-25 14:49:20|555.96|549.96|556|550|556|550|555.96|549.96|0
1621959660000|2021-05-25 16:21:00|544.85|538.85|545|539|545|539|544.85|538.85|0
1621954170000|2021-05-25 14:49:30|555.99|549.99|556.18|550.18|556.23|550.23|555.99|549.99|0
1621954180000|2021-05-25 14:49:40|556.19|550.19|556.12|550.12|556.19|550.19|556.12|550.12|0
1621959670000|2021-05-25 16:21:10|544.94|538.94|545.04|539.04|545.04|539.04|544.91|538.91|0
1621954190000|2021-05-25 14:49:50|555.93|549.93|555.97|549.97|555.97|549.97|555.84|549.84|0
1621959680000|2021-05-25 16:21:20|545|539|544.91|538.91|545|539|544.91|538.91|0
1621954200000|2021-05-25 14:50:00|555.95|549.95|556.09|550.09|556.09|550.09|555.94|549.94|0
1621959690000|2021-05-25 16:21:30|545.01|539.01|544.81|538.81|545.01|539.01|544.81|538.81|0
1621954210000|2021-05-25 14:50:10|556.01|550.01|556|550|556.05|550.05|555.97|549.97|0
1621959700000|2021-05-25 16:21:40|544.78|538.78|544.72|538.72|544.78|538.78|544.72|538.72|0
1621954220000|2021-05-25 14:50:20|556.07|550.07|555.64|549.64|556.1|550.1|555.64|549.64|0
1621959720000|2021-05-25 16:22:00|544.71|538.71|544.67|538.67|544.71|538.71|544.67|538.67|0
1621954230000|2021-05-25 14:50:30|555.63|549.63|555.26|549.26|555.63|549.63|555.11|549.11|0
1621959730000|2021-05-25 16:22:10|544.58|538.58|544.49|538.49|544.58|538.58|544.48|538.48|0
1621954240000|2021-05-25 14:50:40|555.17|549.17|554.89|548.89|555.17|549.17|554.89|548.89|0
1621959750000|2021-05-25 16:22:30|544.55|538.55|544.5|538.5|544.55|538.55|544.5|538.5|0
1621954250000|2021-05-25 14:50:50|554.8|548.8|554.93|548.93|555|549|554.72|548.72|0
1621959760000|2021-05-25 16:22:40|544.52|538.52|544.52|538.52|544.52|538.52|544.52|538.52|0
1621954260000|2021-05-25 14:51:00|555.09|549.09|555.29|549.29|555.36|549.36|555.09|549.09|0
1621959770000|2021-05-25 16:22:50|544.49|538.49|544.52|538.52|544.55|538.55|544.49|538.49|0
1621954270000|2021-05-25 14:51:10|555.28|549.28|555.3|549.3|555.3|549.3|555.27|549.27|0
1621959780000|2021-05-25 16:23:00|544.42|538.42|544.34|538.34|544.44|538.44|544.34|538.34|0
1621954280000|2021-05-25 14:51:20|555.31|549.31|555.7|549.7|555.71|549.71|555.31|549.31|0
1621954290000|2021-05-25 14:51:30|555.69|549.69|555.19|549.19|555.69|549.69|555.19|549.19|0
1621959790000|2021-05-25 16:23:10|544.4|538.4|544.59|538.59|544.59|538.59|544.4|538.4|0
1621954300000|2021-05-25 14:51:40|555.18|549.18|554.83|548.83|555.19|549.19|554.83|548.83|0
1621954310000|2021-05-25 14:51:50|554.55|548.55|554.34|548.34|554.55|548.55|554.16|548.16|0
1621959800000|2021-05-25 16:23:20|544.57|538.57|544.56|538.56|544.59|538.59|544.56|538.56|0
1621954320000|2021-05-25 14:52:00|554.41|548.41|554.49|548.49|554.59|548.59|554.41|548.41|0
1621954330000|2021-05-25 14:52:10|554.39|548.39|554.05|548.05|554.39|548.39|554.05|548.05|0
1621959810000|2021-05-25 16:23:30|544.55|538.55|544.56|538.56|544.56|538.56|544.55|538.55|0
1621954340000|2021-05-25 14:52:20|554.04|548.04|553.68|547.68|554.04|548.04|553.66|547.66|0
1621954350000|2021-05-25 14:52:30|553.67|547.67|554.2|548.2|554.2|548.2|553.67|547.67|0
1621959820000|2021-05-25 16:23:40|544.54|538.54|544.59|538.59|544.63|538.63|544.54|538.54|0
1621954360000|2021-05-25 14:52:40|554.21|548.21|554.28|548.28|554.29|548.29|554.02|548.02|0
1621954370000|2021-05-25 14:52:50|554.19|548.19|554.07|548.07|554.2|548.2|554.07|548.07|0
1621959830000|2021-05-25 16:23:50|544.5|538.5|544.5|538.5|544.5|538.5|544.5|538.5|0
1621954380000|2021-05-25 14:53:00|554.08|548.08|554.28|548.28|554.28|548.28|554.07|548.07|0
1621959840000|2021-05-25 16:24:00|544.59|538.59|544.56|538.56|544.59|538.59|544.56|538.56|0
1621954390000|2021-05-25 14:53:10|554.31|548.31|554.8|548.8|554.81|548.81|554.31|548.31|0
1621954400000|2021-05-25 14:53:20|554.79|548.79|554.77|548.77|554.82|548.82|554.73|548.73|0
1621959860000|2021-05-25 16:24:20|544.47|538.47|544.06|538.06|544.47|538.47|544|538|0
1621954410000|2021-05-25 14:53:30|554.68|548.68|554.25|548.25|554.68|548.68|554.25|548.25|0
1621959870000|2021-05-25 16:24:30|544.11|538.11|544.15|538.15|544.15|538.15|544.11|538.11|0
1621954420000|2021-05-25 14:53:40|554.08|548.08|553.98|547.98|554.08|548.08|553.98|547.98|0
1621959880000|2021-05-25 16:24:40|544.18|538.18|544.18|538.18|544.19|538.19|544.18|538.18|0
1621954430000|2021-05-25 14:53:50|554.01|548.01|553.98|547.98|554.01|548.01|553.92|547.92|0
1621959890000|2021-05-25 16:24:50|544.23|538.23|544.23|538.23|544.24|538.24|544.23|538.23|0
1621954440000|2021-05-25 14:54:00|553.93|547.93|553.64|547.64|553.93|547.93|553.64|547.64|0
1621954450000|2021-05-25 14:54:10|553.65|547.65|553.52|547.52|553.65|547.65|553.52|547.52|0
1621954460000|2021-05-25 14:54:20|553.59|547.59|553.63|547.63|553.63|547.63|553.54|547.54|0
1621959900000|2021-05-25 16:25:00|544.26|538.26|544.23|538.23|544.26|538.26|544.14|538.14|0
1621954470000|2021-05-25 14:54:30|553.64|547.64|553.64|547.64|553.64|547.64|553.63|547.63|0
1621954480000|2021-05-25 14:54:40|553.65|547.65|553.33|547.33|553.65|547.65|553.33|547.33|0
1621959910000|2021-05-25 16:25:10|544.17|538.17|544.13|538.13|544.17|538.17|544.13|538.13|0
1621954490000|2021-05-25 14:54:50|553.24|547.24|552.45|546.45|553.24|547.24|552.45|546.45|0
1621959920000|2021-05-25 16:25:20|544.12|538.12|544.16|538.16|544.16|538.16|544.12|538.12|0
1621959930000|2021-05-25 16:25:30|544.2|538.2|544.16|538.16|544.2|538.2|544.16|538.16|0
1621954500000|2021-05-25 14:55:00|552.47|546.47|552.71|546.71|552.71|546.71|552.47|546.47|0
1621959940000|2021-05-25 16:25:40|544.17|538.17|544.27|538.27|544.27|538.27|544.17|538.17|0
1621954510000|2021-05-25 14:55:10|552.52|546.52|552.46|546.46|552.52|546.52|552.42|546.42|0
1621959950000|2021-05-25 16:25:50|544.25|538.25|544.29|538.29|544.29|538.29|544.25|538.25|0
1621954520000|2021-05-25 14:55:20|552.36|546.36|552.43|546.43|552.45|546.45|552.35|546.35|0
1621959960000|2021-05-25 16:26:00|544.35|538.35|544.45|538.45|544.45|538.45|544.35|538.35|0
1621954530000|2021-05-25 14:55:30|552.42|546.42|552.81|546.81|552.81|546.81|552.42|546.42|0
1621959970000|2021-05-25 16:26:10|544.48|538.48|544.77|538.77|544.8|538.8|544.48|538.48|0
1621954540000|2021-05-25 14:55:40|552.9|546.9|553.25|547.25|553.26|547.26|552.9|546.9|0
1621959980000|2021-05-25 16:26:20|544.76|538.76|544.76|538.76|544.77|538.77|544.76|538.76|0
1621954550000|2021-05-25 14:55:50|553.15|547.15|552.86|546.86|553.16|547.16|552.86|546.86|0
1621954560000|2021-05-25 14:56:00|552.87|546.87|552.74|546.74|552.87|546.87|552.74|546.74|0
1621959990000|2021-05-25 16:26:30|544.95|538.95|544.82|538.82|544.95|538.95|544.82|538.82|0
1621954570000|2021-05-25 14:56:10|552.65|546.65|552.8|546.8|552.8|546.8|552.59|546.59|0
1621954580000|2021-05-25 14:56:20|552.85|546.85|553.32|547.32|553.34|547.34|552.85|546.85|0
1621960000000|2021-05-25 16:26:40|544.85|538.85|544.85|538.85|544.85|538.85|544.85|538.85|0
1621954590000|2021-05-25 14:56:30|553.31|547.31|553.71|547.71|553.73|547.73|553.31|547.31|0
1621954600000|2021-05-25 14:56:40|553.81|547.81|553.89|547.89|553.89|547.89|553.77|547.77|0
1621960010000|2021-05-25 16:26:50|544.84|538.84|544.95|538.95|544.95|538.95|544.84|538.84|0
1621954610000|2021-05-25 14:56:50|553.95|547.95|553.61|547.61|553.95|547.95|553.61|547.61|0
1621954620000|2021-05-25 14:57:00|553.62|547.62|553.92|547.92|553.92|547.92|553.62|547.62|0
1621960020000|2021-05-25 16:27:00|544.96|538.96|545.19|539.19|545.19|539.19|544.96|538.96|0
1621954630000|2021-05-25 14:57:10|553.88|547.88|553.85|547.85|553.89|547.89|553.85|547.85|0
1621954640000|2021-05-25 14:57:20|553.84|547.84|553.95|547.95|553.95|547.95|553.78|547.78|0
1621960030000|2021-05-25 16:27:10|545.29|539.29|545.31|539.31|545.32|539.32|545.28|539.28|0
1621954650000|2021-05-25 14:57:30|553.94|547.94|553.97|547.97|554.01|548.01|553.94|547.94|0
1621954660000|2021-05-25 14:57:40|553.98|547.98|554.25|548.25|554.28|548.28|553.98|547.98|0
1621960040000|2021-05-25 16:27:20|545.3|539.3|545.31|539.31|545.31|539.31|545.3|539.3|0
1621954670000|2021-05-25 14:57:50|554.24|548.24|554.24|548.24|554.27|548.27|554.23|548.23|0
1621960050000|2021-05-25 16:27:30|545.32|539.32|545.31|539.31|545.32|539.32|545.31|539.31|0
1621954680000|2021-05-25 14:58:00|554.27|548.27|554.08|548.08|554.33|548.33|554.07|548.07|0
1621960060000|2021-05-25 16:27:40|545.3|539.3|545.2|539.2|545.3|539.3|545.2|539.2|0
1621954690000|2021-05-25 14:58:10|554.07|548.07|554.25|548.25|554.25|548.25|554.05|548.05|0
1621960080000|2021-05-25 16:28:00|545.11|539.11|545.11|539.11|545.11|539.11|545.11|539.11|0
1621954700000|2021-05-25 14:58:20|554.23|548.23|554.07|548.07|554.29|548.29|554.07|548.07|0
1621960090000|2021-05-25 16:28:10|545.26|539.26|545.26|539.26|545.26|539.26|545.26|539.26|0
1621954710000|2021-05-25 14:58:30|554.06|548.06|554.14|548.14|554.14|548.14|554.01|548.01|0
1621954720000|2021-05-25 14:58:40|554.15|548.15|554.13|548.13|554.18|548.18|554.13|548.13|0
1621960100000|2021-05-25 16:28:20|545.24|539.24|545.26|539.26|545.26|539.26|545.24|539.24|0
1621954730000|2021-05-25 14:58:50|554.14|548.14|554.25|548.25|554.25|548.25|554.14|548.14|0
1621954740000|2021-05-25 14:59:00|554.33|548.33|554.85|548.85|554.86|548.86|554.33|548.33|0
1621960110000|2021-05-25 16:28:30|545.25|539.25|545.42|539.42|545.42|539.42|545.25|539.25|0
1621954750000|2021-05-25 14:59:10|554.84|548.84|554.8|548.8|554.84|548.84|554.8|548.8|0
1621954760000|2021-05-25 14:59:20|554.79|548.79|554.79|548.79|554.79|548.79|554.79|548.79|0
1621960120000|2021-05-25 16:28:40|545.45|539.45|545.45|539.45|545.46|539.46|545.45|539.45|0
1621954770000|2021-05-25 14:59:30|554.83|548.83|554.61|548.61|554.95|548.95|554.6|548.6|0
1621954780000|2021-05-25 14:59:40|554.64|548.64|554.82|548.82|554.82|548.82|554.64|548.64|0
1621960130000|2021-05-25 16:28:50|545.46|539.46|545.46|539.46|545.49|539.49|545.45|539.45|0
1621954790000|2021-05-25 14:59:50|554.84|548.84|554.74|548.74|554.84|548.84|554.74|548.74|0
1621954800000|2021-05-25 15:00:00|554.73|548.73|554.47|548.47|554.8|548.8|554.47|548.47|0
1621960140000|2021-05-25 16:29:00|545.45|539.45|545.49|539.49|545.49|539.49|545.45|539.45|0
1621954810000|2021-05-25 15:00:10|554.45|548.45|554.35|548.35|554.45|548.45|554.35|548.35|0
1621960150000|2021-05-25 16:29:10|545.39|539.39|545.4|539.4|545.4|539.4|545.37|539.37|0
1621954820000|2021-05-25 15:00:20|554.36|548.36|554.16|548.16|554.36|548.36|554.16|548.16|0
1621960160000|2021-05-25 16:29:20|545.41|539.41|545.41|539.41|545.41|539.41|545.41|539.41|0
1621954830000|2021-05-25 15:00:30|554.1|548.1|554.4|548.4|554.41|548.41|554.1|548.1|0
1621960170000|2021-05-25 16:29:30|545.42|539.42|545.5|539.5|545.5|539.5|545.41|539.41|0
1621954840000|2021-05-25 15:00:40|554.39|548.39|554.37|548.37|554.39|548.39|554.33|548.33|0
1621960180000|2021-05-25 16:29:40|545.49|539.49|545.74|539.74|545.74|539.74|545.49|539.49|0
1621954850000|2021-05-25 15:00:50|554.33|548.33|553.8|547.8|554.33|548.33|553.79|547.79|0
1621954860000|2021-05-25 15:01:00|553.78|547.78|553.78|547.78|553.82|547.82|553.77|547.77|0
1621960210000|2021-05-25 16:30:10|545.86|539.86|545.89|539.89|545.93|539.93|545.86|539.86|0
1621954870000|2021-05-25 15:01:10|553.77|547.77|553.2|547.2|553.85|547.85|553.2|547.2|0
1621960220000|2021-05-25 16:30:20|545.86|539.86|545.86|539.86|545.86|539.86|545.86|539.86|0
1621954880000|2021-05-25 15:01:20|552.87|546.87|552.76|546.76|552.87|546.87|552.76|546.76|0
1621960230000|2021-05-25 16:30:30|545.84|539.84|546|540|546|540|545.84|539.84|0
1621954890000|2021-05-25 15:01:30|552.66|546.66|552.08|546.08|552.66|546.66|551.96|545.96|0
1621960240000|2021-05-25 16:30:40|546.01|540.01|545.97|539.97|546.01|540.01|545.97|539.97|0
1621954900000|2021-05-25 15:01:40|552.05|546.05|551.31|545.31|552.05|546.05|551.31|545.31|0
1621960250000|2021-05-25 16:30:50|546|540|546.21|540.21|546.21|540.21|546|540|0
1621954910000|2021-05-25 15:01:50|551.28|545.28|551.25|545.25|551.28|545.28|551.16|545.16|0
1621960260000|2021-05-25 16:31:00|546.23|540.23|546.53|540.53|546.53|540.53|546.23|540.23|0
1621954920000|2021-05-25 15:02:00|551.37|545.37|551.42|545.42|551.48|545.48|551.37|545.37|0
1621960270000|2021-05-25 16:31:10|546.72|540.72|547.09|541.09|547.09|541.09|546.72|540.72|0
1621954930000|2021-05-25 15:02:10|551.47|545.47|551.3|545.3|551.5|545.5|551.28|545.28|0
1621954940000|2021-05-25 15:02:20|551.31|545.31|551.18|545.18|551.32|545.32|551.15|545.15|0
1621960280000|2021-05-25 16:31:20|547.26|541.26|547.25|541.25|547.27|541.27|547.24|541.24|0
1621954950000|2021-05-25 15:02:30|551.21|545.21|551.48|545.48|551.48|545.48|551.21|545.21|0
1621954960000|2021-05-25 15:02:40|551.79|545.79|551.54|545.54|551.79|545.79|551.54|545.54|0
1621960290000|2021-05-25 16:31:30|547.24|541.24|547.33|541.33|547.33|541.33|547.24|541.24|0
1621954970000|2021-05-25 15:02:50|551.51|545.51|551.31|545.31|551.52|545.52|551.31|545.31|0
1621954980000|2021-05-25 15:03:00|551.32|545.32|551.41|545.41|551.41|545.41|551.32|545.32|0
1621960300000|2021-05-25 16:31:40|547.37|541.37|547.43|541.43|547.43|541.43|547.37|541.37|0
1621954990000|2021-05-25 15:03:10|551.43|545.43|551.23|545.23|551.43|545.43|551.23|545.23|0
1621955000000|2021-05-25 15:03:20|551.2|545.2|551.58|545.58|551.58|545.58|551.2|545.2|0
1621960310000|2021-05-25 16:31:50|547.52|541.52|547.28|541.28|547.52|541.52|547.28|541.28|0
1621955010000|2021-05-25 15:03:30|551.52|545.52|550.96|544.96|551.52|545.52|550.96|544.96|0
1621955020000|2021-05-25 15:03:40|550.78|544.78|550.62|544.62|550.78|544.78|550.62|544.62|0
1621960320000|2021-05-25 16:32:00|547.29|541.29|547.28|541.28|547.29|541.29|547.28|541.28|0
1621955030000|2021-05-25 15:03:50|550.63|544.63|550.41|544.41|550.63|544.63|550.37|544.37|0
1621955040000|2021-05-25 15:04:00|550.24|544.24|550.68|544.68|550.71|544.71|550.24|544.24|0
1621960330000|2021-05-25 16:32:10|547.29|541.29|547.46|541.46|547.46|541.46|547.29|541.29|0
1621955050000|2021-05-25 15:04:10|550.67|544.67|550.64|544.64|550.67|544.67|550.64|544.64|0
1621955060000|2021-05-25 15:04:20|550.66|544.66|550.89|544.89|550.89|544.89|550.61|544.61|0
1621960340000|2021-05-25 16:32:20|547.4|541.4|547.4|541.4|547.4|541.4|547.4|541.4|0
1621955070000|2021-05-25 15:04:30|550.75|544.75|550.75|544.75|550.81|544.81|550.71|544.71|0
1621955080000|2021-05-25 15:04:40|550.71|544.71|550.13|544.13|550.71|544.71|550.13|544.13|0
1621960360000|2021-05-25 16:32:40|547.39|541.39|547.46|541.46|547.46|541.46|547.39|541.39|0
1621955090000|2021-05-25 15:04:50|550.2|544.2|550.26|544.26|550.33|544.33|550.2|544.2|0
1621955100000|2021-05-25 15:05:00|550.22|544.22|549.54|543.54|550.22|544.22|549.39|543.39|0
1621960370000|2021-05-25 16:32:50|547.52|541.52|547.54|541.54|547.54|541.54|547.52|541.52|0
1621955110000|2021-05-25 15:05:10|549.44|543.44|549.48|543.48|549.63|543.63|549.44|543.44|0
1621955120000|2021-05-25 15:05:20|549.45|543.45|549.32|543.32|549.45|543.45|549.32|543.32|0
1621960380000|2021-05-25 16:33:00|547.51|541.51|547.5|541.5|547.52|541.52|547.31|541.31|0
1621955130000|2021-05-25 15:05:30|548.95|542.95|548.42|542.42|548.95|542.95|548.42|542.42|0
1621955140000|2021-05-25 15:05:40|548.41|542.41|548.59|542.59|548.66|542.66|548.41|542.41|0
1621960390000|2021-05-25 16:33:10|547.49|541.49|547.49|541.49|547.49|541.49|547.49|541.49|0
1621955150000|2021-05-25 15:05:50|548.53|542.53|548.94|542.94|549.01|543.01|548.45|542.45|0
1621955160000|2021-05-25 15:06:00|548.87|542.87|548.94|542.94|548.94|542.94|548.87|542.87|0
1621960410000|2021-05-25 16:33:30|547.45|541.45|547.49|541.49|547.49|541.49|547.45|541.45|0
1621955170000|2021-05-25 15:06:10|548.98|542.98|549.17|543.17|549.17|543.17|548.98|542.98|0
1621955180000|2021-05-25 15:06:20|549.2|543.2|549.3|543.3|549.53|543.53|549.2|543.2|0
1621960420000|2021-05-25 16:33:40|547.67|541.67|547.94|541.94|547.94|541.94|547.67|541.67|0
1621955190000|2021-05-25 15:06:30|549.14|543.14|549.02|543.02|549.14|543.14|549.02|543.02|0
1621955200000|2021-05-25 15:06:40|548.93|542.93|549.07|543.07|549.07|543.07|548.93|542.93|0
1621960430000|2021-05-25 16:33:50|547.91|541.91|548.23|542.23|548.23|542.23|547.91|541.91|0
1621955210000|2021-05-25 15:06:50|549.06|543.06|549.14|543.14|549.14|543.14|549.06|543.06|0
1621960440000|2021-05-25 16:34:00|548.24|542.24|548.26|542.26|548.34|542.34|548.24|542.24|0
1621955220000|2021-05-25 15:07:00|549.2|543.2|549.37|543.37|549.37|543.37|549.2|543.2|0
1621955230000|2021-05-25 15:07:10|549.35|543.35|549.05|543.05|549.35|543.35|549.05|543.05|0
1621960450000|2021-05-25 16:34:10|548.32|542.32|548.32|542.32|548.32|542.32|548.32|542.32|0
1621955240000|2021-05-25 15:07:20|549.06|543.06|549.06|543.06|549.06|543.06|549.06|543.06|0
1621960460000|2021-05-25 16:34:20|548.33|542.33|548.25|542.25|548.33|542.33|548.23|542.23|0
1621955250000|2021-05-25 15:07:30|549.05|543.05|548.95|542.95|549.05|543.05|548.95|542.95|0
1621960470000|2021-05-25 16:34:30|548.31|542.31|548.31|542.31|548.31|542.31|548.31|542.31|0
1621955260000|2021-05-25 15:07:40|548.91|542.91|548.76|542.76|548.91|542.91|548.66|542.66|0
1621960480000|2021-05-25 16:34:40|548.22|542.22|548.22|542.22|548.22|542.22|548.22|542.22|0
1621955270000|2021-05-25 15:07:50|548.77|542.77|548.69|542.69|548.77|542.77|548.69|542.69|0
1621960490000|2021-05-25 16:34:50|548.2|542.2|548.29|542.29|548.29|542.29|548.2|542.2|0
1621955280000|2021-05-25 15:08:00|548.6|542.6|548.71|542.71|548.71|542.71|548.56|542.56|0
1621955290000|2021-05-25 15:08:10|548.72|542.72|548.91|542.91|548.92|542.92|548.7|542.7|0
1621960500000|2021-05-25 16:35:00|548.3|542.3|548.25|542.25|548.3|542.3|548.25|542.25|0
1621955300000|2021-05-25 15:08:20|548.63|542.63|548.25|542.25|548.63|542.63|548.24|542.24|0
1621960510000|2021-05-25 16:35:10|548.26|542.26|548.19|542.19|548.26|542.26|548.19|542.19|0
1621955310000|2021-05-25 15:08:30|548.34|542.34|548.29|542.29|548.42|542.42|548.29|542.29|0
1621960520000|2021-05-25 16:35:20|548.12|542.12|547.85|541.85|548.12|542.12|547.85|541.85|0
1621955320000|2021-05-25 15:08:40|548.3|542.3|548.5|542.5|548.55|542.55|548.25|542.25|0
1621960530000|2021-05-25 16:35:30|547.73|541.73|547.7|541.7|547.73|541.73|547.7|541.7|0
1621955330000|2021-05-25 15:08:50|548.48|542.48|548.71|542.71|548.71|542.71|548.48|542.48|0
1621960540000|2021-05-25 16:35:40|547.67|541.67|547.67|541.67|547.67|541.67|547.67|541.67|0
1621955340000|2021-05-25 15:09:00|548.72|542.72|548.69|542.69|548.72|542.72|548.59|542.59|0
1621960550000|2021-05-25 16:35:50|547.63|541.63|547.63|541.63|547.63|541.63|547.63|541.63|0
1621955350000|2021-05-25 15:09:10|548.78|542.78|548.8|542.8|548.81|542.81|548.77|542.77|0
1621960560000|2021-05-25 16:36:00|547.58|541.58|547.6|541.6|547.61|541.61|547.58|541.58|0
1621955360000|2021-05-25 15:09:20|548.81|542.81|548.63|542.63|548.81|542.81|548.63|542.63|0
1621960570000|2021-05-25 16:36:10|547.69|541.69|547.8|541.8|547.8|541.8|547.69|541.69|0
1621955370000|2021-05-25 15:09:30|548.62|542.62|548.67|542.67|548.67|542.67|548.62|542.62|0
1621960580000|2021-05-25 16:36:20|547.83|541.83|548.05|542.05|548.05|542.05|547.83|541.83|0
1621955380000|2021-05-25 15:09:40|548.66|542.66|548.85|542.85|548.85|542.85|548.63|542.63|0
1621960590000|2021-05-25 16:36:30|548.04|542.04|547.95|541.95|548.04|542.04|547.95|541.95|0
1621955390000|2021-05-25 15:09:50|548.86|542.86|548.85|542.85|548.86|542.86|548.85|542.85|0
1621955400000|2021-05-25 15:10:00|548.8|542.8|548.84|542.84|548.84|542.84|548.78|542.78|0
1621960610000|2021-05-25 16:36:50|547.94|541.94|547.94|541.94|547.94|541.94|547.94|541.94|0
1621955410000|2021-05-25 15:10:10|548.81|542.81|548.89|542.89|548.89|542.89|548.81|542.81|0
1621960620000|2021-05-25 16:37:00|547.92|541.92|547.61|541.61|547.92|541.92|547.61|541.61|0
1621955420000|2021-05-25 15:10:20|548.88|542.88|548.88|542.88|548.88|542.88|548.85|542.85|0
1621955430000|2021-05-25 15:10:30|548.84|542.84|548.65|542.65|548.85|542.85|548.65|542.65|0
1621960630000|2021-05-25 16:37:10|547.62|541.62|547.53|541.53|547.62|541.62|547.53|541.53|0
1621955440000|2021-05-25 15:10:40|548.39|542.39|548.32|542.32|548.39|542.39|548.32|542.32|0
1621955450000|2021-05-25 15:10:50|548.26|542.26|548.24|542.24|548.26|542.26|548.24|542.24|0
1621960640000|2021-05-25 16:37:20|547.52|541.52|547.35|541.35|547.53|541.53|547.35|541.35|0
1621955460000|2021-05-25 15:11:00|548.25|542.25|548.52|542.52|548.52|542.52|548.24|542.24|0
1621955470000|2021-05-25 15:11:10|548.74|542.74|548.89|542.89|548.9|542.9|548.73|542.73|0
1621960650000|2021-05-25 16:37:30|547.36|541.36|547.29|541.29|547.36|541.36|547.26|541.26|0
1621955480000|2021-05-25 15:11:20|548.85|542.85|548.86|542.86|548.89|542.89|548.85|542.85|0
1621960660000|2021-05-25 16:37:40|547.38|541.38|547.36|541.36|547.38|541.38|547.35|541.35|0
1621955490000|2021-05-25 15:11:30|548.85|542.85|549.08|543.08|549.08|543.08|548.82|542.82|0
1621955500000|2021-05-25 15:11:40|548.99|542.99|548.97|542.97|549|543|548.97|542.97|0
1621960670000|2021-05-25 16:37:50|547.48|541.48|547.48|541.48|547.48|541.48|547.48|541.48|0
1621955510000|2021-05-25 15:11:50|548.98|542.98|549.14|543.14|549.2|543.2|548.97|542.97|0
1621955520000|2021-05-25 15:12:00|549.2|543.2|549.49|543.49|549.49|543.49|549.2|543.2|0
1621960680000|2021-05-25 16:38:00|547.49|541.49|547.52|541.52|547.52|541.52|547.48|541.48|0
1621955530000|2021-05-25 15:12:10|549.54|543.54|549.5|543.5|549.55|543.55|549.48|543.48|0
1621960690000|2021-05-25 16:38:10|547.33|541.33|547.15|541.15|547.33|541.33|547.15|541.15|0
1621955540000|2021-05-25 15:12:20|549.47|543.47|549.3|543.3|549.47|543.47|549.3|543.3|0
1621955550000|2021-05-25 15:12:30|549.23|543.23|549.14|543.14|549.23|543.23|549.14|543.14|0
1621960710000|2021-05-25 16:38:30|547.21|541.21|547.21|541.21|547.21|541.21|547.21|541.21|0
1621955560000|2021-05-25 15:12:40|549.12|543.12|549.21|543.21|549.21|543.21|549.12|543.12|0
1621960720000|2021-05-25 16:38:40|547.22|541.22|547.18|541.18|547.22|541.22|547.18|541.18|0
1621955570000|2021-05-25 15:12:50|549.23|543.23|549.24|543.24|549.24|543.24|549.22|543.22|0
1621955580000|2021-05-25 15:13:00|549.25|543.25|549.19|543.19|549.34|543.34|549.18|543.18|0
1621960730000|2021-05-25 16:38:50|547.17|541.17|547.22|541.22|547.22|541.22|547.13|541.13|0
1621955590000|2021-05-25 15:13:10|549.21|543.21|549.24|543.24|549.24|543.24|549.21|543.21|0
1621955600000|2021-05-25 15:13:20|549.28|543.28|549.55|543.55|549.73|543.73|549.28|543.28|0
1621960740000|2021-05-25 16:39:00|547.32|541.32|547.41|541.41|547.41|541.41|547.25|541.25|0
1621955610000|2021-05-25 15:13:30|549.54|543.54|549.63|543.63|549.63|543.63|549.54|543.54|0
1621955620000|2021-05-25 15:13:40|549.62|543.62|549.59|543.59|549.62|543.62|549.59|543.59|0
1621960750000|2021-05-25 16:39:10|547.42|541.42|547.64|541.64|547.64|541.64|547.42|541.42|0
1621955630000|2021-05-25 15:13:50|549.64|543.64|549.48|543.48|549.64|543.64|549.48|543.48|0
1621955640000|2021-05-25 15:14:00|549.47|543.47|549.28|543.28|549.47|543.47|549.28|543.28|0
1621960760000|2021-05-25 16:39:20|547.69|541.69|547.59|541.59|547.69|541.69|547.59|541.59|0
1621955650000|2021-05-25 15:14:10|549.29|543.29|549.35|543.35|549.36|543.36|549.29|543.29|0
1621955660000|2021-05-25 15:14:20|549.37|543.37|549.35|543.35|549.37|543.37|549.33|543.33|0
1621960770000|2021-05-25 16:39:30|547.47|541.47|547.46|541.46|547.47|541.47|547.46|541.46|0
1621955670000|2021-05-25 15:14:30|549.32|543.32|548.78|542.78|549.32|543.32|548.78|542.78|0
1621955680000|2021-05-25 15:14:40|548.77|542.77|548.49|542.49|548.77|542.77|548.49|542.49|0
1621960780000|2021-05-25 16:39:40|547.44|541.44|547.45|541.45|547.45|541.45|547.44|541.44|0
1621955690000|2021-05-25 15:14:50|548.5|542.5|548.63|542.63|548.63|542.63|548.47|542.47|0
1621960790000|2021-05-25 16:39:50|547.57|541.57|547.67|541.67|547.67|541.67|547.57|541.57|0
1621955700000|2021-05-25 15:15:00|548.62|542.62|548.77|542.77|548.78|542.78|548.62|542.62|0
1621955710000|2021-05-25 15:15:10|548.78|542.78|548.85|542.85|548.86|542.86|548.78|542.78|0
1621955720000|2021-05-25 15:15:20|548.94|542.94|548.96|542.96|548.97|542.97|548.9|542.9|0
1621960800000|2021-05-25 16:40:00|547.66|541.66|547.76|541.76|547.76|541.76|547.66|541.66|0
1621955730000|2021-05-25 15:15:30|548.99|542.99|549.07|543.07|549.09|543.09|548.99|542.99|0
1621955740000|2021-05-25 15:15:40|549.16|543.16|549|543|549.23|543.23|549|543|0
1621960810000|2021-05-25 16:40:10|547.8|541.8|547.88|541.88|547.88|541.88|547.8|541.8|0
1621955750000|2021-05-25 15:15:50|548.82|542.82|548.64|542.64|548.82|542.82|548.6|542.6|0
1621960820000|2021-05-25 16:40:20|547.91|541.91|547.95|541.95|547.95|541.95|547.91|541.91|0
1621955760000|2021-05-25 15:16:00|548.65|542.65|548.5|542.5|548.66|542.66|548.5|542.5|0
1621955770000|2021-05-25 15:16:10|548.41|542.41|548.15|542.15|548.41|542.41|548.15|542.15|0
1621960830000|2021-05-25 16:40:30|548.04|542.04|547.97|541.97|548.04|542.04|547.97|541.97|0
1621955780000|2021-05-25 15:16:20|548.21|542.21|548.04|542.04|548.22|542.22|548.04|542.04|0
1621955790000|2021-05-25 15:16:30|548.07|542.07|548.27|542.27|548.27|542.27|548.07|542.07|0
1621960840000|2021-05-25 16:40:40|547.99|541.99|547.99|541.99|547.99|541.99|547.99|541.99|0
1621955800000|2021-05-25 15:16:40|548.26|542.26|548.22|542.22|548.27|542.27|548.22|542.22|0
1621960860000|2021-05-25 16:41:00|547.8|541.8|547.75|541.75|547.84|541.84|547.75|541.75|0
1621955810000|2021-05-25 15:16:50|548.31|542.31|548.23|542.23|548.32|542.32|548.23|542.23|0
1621955820000|2021-05-25 15:17:00|548.24|542.24|548.47|542.47|548.48|542.48|548.24|542.24|0
1621960870000|2021-05-25 16:41:10|547.76|541.76|547.75|541.75|547.76|541.76|547.75|541.75|0
1621955830000|2021-05-25 15:17:10|548.46|542.46|547.99|541.99|548.46|542.46|547.99|541.99|0
1621955840000|2021-05-25 15:17:20|547.96|541.96|547.93|541.93|547.96|541.96|547.93|541.93|0
1621960880000|2021-05-25 16:41:20|547.66|541.66|547.55|541.55|547.66|541.66|547.55|541.55|0
1621955850000|2021-05-25 15:17:30|547.91|541.91|547.69|541.69|547.91|541.91|547.68|541.68|0
1621960890000|2021-05-25 16:41:30|547.54|541.54|547.53|541.53|547.54|541.54|547.53|541.53|0
1621955860000|2021-05-25 15:17:40|547.68|541.68|547.75|541.75|547.85|541.85|547.68|541.68|0
1621955870000|2021-05-25 15:17:50|547.69|541.69|547.49|541.49|547.69|541.69|547.49|541.49|0
1621960900000|2021-05-25 16:41:40|547.63|541.63|547.57|541.57|547.63|541.63|547.57|541.57|0
1621955880000|2021-05-25 15:18:00|547.32|541.32|547.42|541.42|547.42|541.42|547.32|541.32|0
1621955890000|2021-05-25 15:18:10|547.39|541.39|547.35|541.35|547.39|541.39|547.35|541.35|0
1621960910000|2021-05-25 16:41:50|547.53|541.53|547.54|541.54|547.54|541.54|547.53|541.53|0
1621955900000|2021-05-25 15:18:20|547.28|541.28|547.28|541.28|547.29|541.29|547.28|541.28|0
1621960920000|2021-05-25 16:42:00|547.32|541.32|547.23|541.23|547.32|541.32|547.23|541.23|0
1621955910000|2021-05-25 15:18:30|547.37|541.37|547.38|541.38|547.42|541.42|547.37|541.37|0
1621955920000|2021-05-25 15:18:40|547.41|541.41|547.17|541.17|547.41|541.41|547.15|541.15|0
1621960930000|2021-05-25 16:42:10|547.25|541.25|547.18|541.18|547.25|541.25|547.18|541.18|0
1621955930000|2021-05-25 15:18:50|547.16|541.16|546.97|540.97|547.17|541.17|546.97|540.97|0
1621960940000|2021-05-25 16:42:20|547.08|541.08|547.08|541.08|547.08|541.08|547.08|541.08|0
1621955940000|2021-05-25 15:19:00|547.15|541.15|547.11|541.11|547.15|541.15|547.11|541.11|0
1621960950000|2021-05-25 16:42:30|547.05|541.05|547.05|541.05|547.05|541.05|547.04|541.04|0
1621955950000|2021-05-25 15:19:10|547.14|541.14|546.89|540.89|547.14|541.14|546.88|540.88|0
1621955960000|2021-05-25 15:19:20|546.78|540.78|546.47|540.47|546.78|540.78|546.41|540.41|0
1621960960000|2021-05-25 16:42:40|547|541|546.79|540.79|547|541|546.79|540.79|0
1621955970000|2021-05-25 15:19:30|546.66|540.66|546.74|540.74|546.74|540.74|546.66|540.66|0
1621955980000|2021-05-25 15:19:40|546.76|540.76|546.74|540.74|546.76|540.76|546.73|540.73|0
1621960970000|2021-05-25 16:42:50|546.78|540.78|546.81|540.81|546.81|540.81|546.78|540.78|0
1621955990000|2021-05-25 15:19:50|546.48|540.48|546.47|540.47|546.5|540.5|546.43|540.43|0
1621960980000|2021-05-25 16:43:00|546.83|540.83|546.99|540.99|547.09|541.09|546.82|540.82|0
1621956000000|2021-05-25 15:20:00|546.5|540.5|546.48|540.48|546.57|540.57|546.48|540.48|0
1621956010000|2021-05-25 15:20:10|546.51|540.51|546.81|540.81|546.81|540.81|546.42|540.42|0
1621960990000|2021-05-25 16:43:10|546.97|540.97|546.84|540.84|546.97|540.97|546.84|540.84|0
1621956020000|2021-05-25 15:20:20|546.84|540.84|546.98|540.98|546.98|540.98|546.84|540.84|0
1621956030000|2021-05-25 15:20:30|546.94|540.94|546.95|540.95|546.96|540.96|546.93|540.93|0
1621961000000|2021-05-25 16:43:20|546.72|540.72|546.72|540.72|546.72|540.72|546.72|540.72|0
1621956040000|2021-05-25 15:20:40|546.96|540.96|546.99|540.99|546.99|540.99|546.84|540.84|0
1621961010000|2021-05-25 16:43:30|546.78|540.78|546.84|540.84|546.84|540.84|546.75|540.75|0
1621956050000|2021-05-25 15:20:50|547.02|541.02|547.02|541.02|547.12|541.12|547.02|541.02|0
1621956060000|2021-05-25 15:21:00|546.93|540.93|547.05|541.05|547.05|541.05|546.93|540.93|0
1621961020000|2021-05-25 16:43:40|546.81|540.81|546.81|540.81|546.81|540.81|546.8|540.8|0
1621956070000|2021-05-25 15:21:10|547.06|541.06|546.95|540.95|547.06|541.06|546.91|540.91|0
1621956080000|2021-05-25 15:21:20|546.88|540.88|546.7|540.7|546.91|540.91|546.7|540.7|0
1621961030000|2021-05-25 16:43:50|546.63|540.63|546.63|540.63|546.63|540.63|546.63|540.63|0
1621956090000|2021-05-25 15:21:30|546.71|540.71|546.7|540.7|546.74|540.74|546.7|540.7|0
1621956100000|2021-05-25 15:21:40|546.71|540.71|546.71|540.71|546.72|540.72|546.71|540.71|0
1621961040000|2021-05-25 16:44:00|546.72|540.72|546.72|540.72|546.72|540.72|546.72|540.72|0
1621956110000|2021-05-25 15:21:50|546.7|540.7|546.89|540.89|546.91|540.91|546.7|540.7|0
1621956120000|2021-05-25 15:22:00|546.91|540.91|546.65|540.65|546.91|540.91|546.65|540.65|0
1621961050000|2021-05-25 16:44:10|546.74|540.74|546.76|540.76|546.76|540.76|546.74|540.74|0
1621956130000|2021-05-25 15:22:10|546.64|540.64|546.66|540.66|546.66|540.66|546.45|540.45|0
1621956140000|2021-05-25 15:22:20|546.65|540.65|546.59|540.59|546.65|540.65|546.59|540.59|0
1621961060000|2021-05-25 16:44:20|546.79|540.79|546.61|540.61|546.79|540.79|546.61|540.61|0
1621956150000|2021-05-25 15:22:30|546.57|540.57|546.4|540.4|546.57|540.57|546.4|540.4|0
1621956160000|2021-05-25 15:22:40|546.43|540.43|546.43|540.43|546.43|540.43|546.43|540.43|0
1621961070000|2021-05-25 16:44:30|546.6|540.6|546.61|540.61|546.61|540.61|546.6|540.6|0
1621956170000|2021-05-25 15:22:50|546.44|540.44|546.63|540.63|546.63|540.63|546.44|540.44|0
1621956180000|2021-05-25 15:23:00|546.61|540.61|546.57|540.57|546.62|540.62|546.57|540.57|0
1621961090000|2021-05-25 16:44:50|546.6|540.6|546.57|540.57|546.6|540.6|546.57|540.57|0
1621956190000|2021-05-25 15:23:10|546.7|540.7|546.62|540.62|546.7|540.7|546.61|540.61|0
1621956200000|2021-05-25 15:23:20|546.63|540.63|546.62|540.62|546.63|540.63|546.62|540.62|0
1621961100000|2021-05-25 16:45:00|546.6|540.6|546.6|540.6|546.6|540.6|546.6|540.6|0
1621956210000|2021-05-25 15:23:30|546.53|540.53|546.42|540.42|546.53|540.53|546.41|540.41|0
1621956220000|2021-05-25 15:23:40|546.43|540.43|546.91|540.91|546.91|540.91|546.43|540.43|0
1621961110000|2021-05-25 16:45:10|546.7|540.7|546.68|540.68|546.7|540.7|546.68|540.68|0
1621956230000|2021-05-25 15:23:50|546.88|540.88|546.9|540.9|546.9|540.9|546.88|540.88|0
1621956240000|2021-05-25 15:24:00|547.04|541.04|547.33|541.33|547.43|541.43|547.04|541.04|0
1621961120000|2021-05-25 16:45:20|546.7|540.7|546.71|540.71|546.71|540.71|546.7|540.7|0
1621956250000|2021-05-25 15:24:10|547.34|541.34|547.55|541.55|547.55|541.55|547.34|541.34|0
1621956260000|2021-05-25 15:24:20|547.66|541.66|547.77|541.77|547.77|541.77|547.66|541.66|0
1621961130000|2021-05-25 16:45:30|546.7|540.7|546.68|540.68|546.7|540.7|546.68|540.68|0
1621956270000|2021-05-25 15:24:30|547.76|541.76|547.63|541.63|547.77|541.77|547.63|541.63|0
1621956280000|2021-05-25 15:24:40|547.62|541.62|547.8|541.8|547.82|541.82|547.62|541.62|0
1621961140000|2021-05-25 16:45:40|546.78|540.78|546.87|540.87|546.87|540.87|546.78|540.78|0
1621956290000|2021-05-25 15:24:50|547.81|541.81|547.72|541.72|547.82|541.82|547.72|541.72|0
1621956300000|2021-05-25 15:25:00|547.73|541.73|547.69|541.69|547.73|541.73|547.69|541.69|0
1621961150000|2021-05-25 16:45:50|546.88|540.88|546.79|540.79|546.88|540.88|546.79|540.79|0
1621956310000|2021-05-25 15:25:10|547.51|541.51|547.39|541.39|547.51|541.51|547.38|541.38|0
1621961160000|2021-05-25 16:46:00|546.77|540.77|546.68|540.68|546.77|540.77|546.68|540.68|0
1621956320000|2021-05-25 15:25:20|547.4|541.4|547.34|541.34|547.41|541.41|547.34|541.34|0
1621956330000|2021-05-25 15:25:30|547.32|541.32|547.35|541.35|547.35|541.35|547.32|541.32|0
1621961180000|2021-05-25 16:46:20|546.75|540.75|546.78|540.78|546.78|540.78|546.75|540.75|0
1621956340000|2021-05-25 15:25:40|547.32|541.32|547.03|541.03|547.33|541.33|547.01|541.01|0
1621956350000|2021-05-25 15:25:50|547.31|541.31|547.26|541.26|547.31|541.31|547.26|541.26|0
1621961190000|2021-05-25 16:46:30|546.79|540.79|546.7|540.7|546.8|540.8|546.7|540.7|0
1621956360000|2021-05-25 15:26:00|547.2|541.2|546.68|540.68|547.2|541.2|546.65|540.65|0
1621961200000|2021-05-25 16:46:40|546.71|540.71|546.7|540.7|546.71|540.71|546.7|540.7|0
1621956370000|2021-05-25 15:26:10|546.72|540.72|546.71|540.71|546.75|540.75|546.71|540.71|0
1621961210000|2021-05-25 16:46:50|546.69|540.69|546.7|540.7|546.71|540.71|546.69|540.69|0
1621956380000|2021-05-25 15:26:20|546.7|540.7|546.52|540.52|546.7|540.7|546.51|540.51|0
1621961220000|2021-05-25 16:47:00|546.66|540.66|546.66|540.66|546.75|540.75|546.65|540.65|0
1621956390000|2021-05-25 15:26:30|546.39|540.39|546.32|540.32|546.4|540.4|546.32|540.32|0
1621961230000|2021-05-25 16:47:10|546.65|540.65|546.46|540.46|546.65|540.65|546.46|540.46|0
1621956400000|2021-05-25 15:26:40|546.31|540.31|545.97|539.97|546.31|540.31|545.97|539.97|0
1621961240000|2021-05-25 16:47:20|546.37|540.37|546.33|540.33|546.4|540.4|546.33|540.33|0
1621956410000|2021-05-25 15:26:50|546.01|540.01|545.99|539.99|546.01|540.01|545.95|539.95|0
1621961260000|2021-05-25 16:47:40|546.32|540.32|546.36|540.36|546.36|540.36|546.32|540.32|0
1621956420000|2021-05-25 15:27:00|545.92|539.92|545.57|539.57|545.92|539.92|545.54|539.54|0
1621961270000|2021-05-25 16:47:50|546.38|540.38|546.19|540.19|546.38|540.38|546.19|540.19|0
1621956430000|2021-05-25 15:27:10|545.59|539.59|545.32|539.32|545.59|539.59|545.31|539.31|0
1621961280000|2021-05-25 16:48:00|546.17|540.17|546.38|540.38|546.38|540.38|546.16|540.16|0
1621956440000|2021-05-25 15:27:20|545.26|539.26|545.32|539.32|545.32|539.32|545.13|539.13|0
1621956450000|2021-05-25 15:27:30|545.23|539.23|545.13|539.13|545.23|539.23|545.13|539.13|0
1621956460000|2021-05-25 15:27:40|544.95|538.95|544.88|538.88|544.95|538.95|544.88|538.88|0
1621961290000|2021-05-25 16:48:10|546.42|540.42|546.42|540.42|546.42|540.42|546.42|540.42|0
1621956470000|2021-05-25 15:27:50|544.91|538.91|544.91|538.91|544.91|538.91|544.91|538.91|0
1621956480000|2021-05-25 15:28:00|545.07|539.07|545.27|539.27|545.37|539.37|545.06|539.06|0
1621961300000|2021-05-25 16:48:20|546.45|540.45|546.55|540.55|546.57|540.57|546.45|540.45|0
1621956490000|2021-05-25 15:28:10|545.09|539.09|545|539|545.09|539.09|545|539|0
1621956500000|2021-05-25 15:28:20|544.9|538.9|544.68|538.68|544.91|538.91|544.68|538.68|0
1621961310000|2021-05-25 16:48:30|546.56|540.56|546.57|540.57|546.57|540.57|546.56|540.56|0
1621956510000|2021-05-25 15:28:30|544.59|538.59|544.68|538.68|544.68|538.68|544.59|538.59|0
1621961320000|2021-05-25 16:48:40|546.63|540.63|546.71|540.71|546.74|540.74|546.63|540.63|0
1621956520000|2021-05-25 15:28:40|544.67|538.67|544.67|538.67|544.67|538.67|544.67|538.67|0
1621961330000|2021-05-25 16:48:50|546.62|540.62|546.65|540.65|546.68|540.68|546.62|540.62|0
1621956530000|2021-05-25 15:28:50|544.54|538.54|544.44|538.44|544.54|538.54|544.44|538.44|0
1621961340000|2021-05-25 16:49:00|546.68|540.68|546.56|540.56|546.68|540.68|546.54|540.54|0
1621956540000|2021-05-25 15:29:00|544.43|538.43|544.55|538.55|544.55|538.55|544.28|538.28|0
1621961350000|2021-05-25 16:49:10|546.55|540.55|546.45|540.45|546.55|540.55|546.45|540.45|0
1621956550000|2021-05-25 15:29:10|544.56|538.56|544.52|538.52|544.56|538.56|544.52|538.52|0
1621961360000|2021-05-25 16:49:20|546.44|540.44|546.32|540.32|546.45|540.45|546.32|540.32|0
1621956560000|2021-05-25 15:29:20|544.45|538.45|544.01|538.01|544.45|538.45|544.01|538.01|0
1621961370000|2021-05-25 16:49:30|546.34|540.34|546.34|540.34|546.34|540.34|546.34|540.34|0
1621956570000|2021-05-25 15:29:30|544.2|538.2|544.19|538.19|544.2|538.2|544.19|538.19|0
1621961380000|2021-05-25 16:49:40|546.37|540.37|546.36|540.36|546.38|540.38|546.36|540.36|0
1621956580000|2021-05-25 15:29:40|544.18|538.18|544.39|538.39|544.39|538.39|544.15|538.15|0
1621961390000|2021-05-25 16:49:50|546.37|540.37|546.37|540.37|546.38|540.38|546.37|540.37|0
1621956590000|2021-05-25 15:29:50|544.25|538.25|544.56|538.56|544.56|538.56|544.25|538.25|0
1621961400000|2021-05-25 16:50:00|546.4|540.4|546.49|540.49|546.49|540.49|546.4|540.4|0
1621956600000|2021-05-25 15:30:00|544.84|538.84|544.8|538.8|544.95|538.95|544.8|538.8|0
1621961410000|2021-05-25 16:50:10|546.44|540.44|546.56|540.56|546.56|540.56|546.44|540.44|0
1621956610000|2021-05-25 15:30:10|544.61|538.61|544.9|538.9|544.9|538.9|544.61|538.61|0
1621961420000|2021-05-25 16:50:20|546.6|540.6|546.69|540.69|546.69|540.69|546.6|540.6|0
1621956620000|2021-05-25 15:30:20|545.11|539.11|545.31|539.31|545.31|539.31|545.11|539.11|0
1621956630000|2021-05-25 15:30:30|545.33|539.33|545.33|539.33|545.33|539.33|545.33|539.33|0
1621961430000|2021-05-25 16:50:30|546.97|540.97|546.98|540.98|546.98|540.98|546.97|540.97|0
1621956640000|2021-05-25 15:30:40|545.42|539.42|545.44|539.44|545.45|539.45|545.4|539.4|0
1621961440000|2021-05-25 16:50:40|546.8|540.8|546.78|540.78|546.8|540.8|546.78|540.78|0
1621956650000|2021-05-25 15:30:50|545.45|539.45|545.42|539.42|545.45|539.45|545.42|539.42|0
1621961450000|2021-05-25 16:50:50|546.87|540.87|546.7|540.7|546.87|540.87|546.7|540.7|0
1621956660000|2021-05-25 15:31:00|545.51|539.51|545.51|539.51|545.52|539.52|545.51|539.51|0
1621956670000|2021-05-25 15:31:10|545.5|539.5|545.67|539.67|545.67|539.67|545.5|539.5|0
1621961460000|2021-05-25 16:51:00|546.69|540.69|546.61|540.61|546.71|540.71|546.61|540.61|0
1621956680000|2021-05-25 15:31:20|545.64|539.64|545.64|539.64|545.64|539.64|545.64|539.64|0
1621956690000|2021-05-25 15:31:30|545.67|539.67|545.66|539.66|545.71|539.71|545.66|539.66|0
1621961470000|2021-05-25 16:51:10|546.51|540.51|546.51|540.51|546.51|540.51|546.51|540.51|0
1621956700000|2021-05-25 15:31:40|545.65|539.65|545.42|539.42|545.65|539.65|545.42|539.42|0
1621956710000|2021-05-25 15:31:50|545.05|539.05|544.7|538.7|545.05|539.05|544.7|538.7|0
1621961480000|2021-05-25 16:51:20|546.52|540.52|546.49|540.49|546.52|540.52|546.48|540.48|0
1621956720000|2021-05-25 15:32:00|544.48|538.48|544.26|538.26|544.48|538.48|544.26|538.26|0
1621956730000|2021-05-25 15:32:10|544.25|538.25|544.31|538.31|544.32|538.32|544.25|538.25|0
1621961490000|2021-05-25 16:51:30|546.4|540.4|546.4|540.4|546.4|540.4|546.39|540.39|0
1621956740000|2021-05-25 15:32:20|544.22|538.22|544.07|538.07|544.22|538.22|544.07|538.07|0
1621961500000|2021-05-25 16:51:40|546.39|540.39|546.4|540.4|546.4|540.4|546.39|540.39|0
1621956750000|2021-05-25 15:32:30|544.08|538.08|543.94|537.94|544.08|538.08|543.94|537.94|0
1621956760000|2021-05-25 15:32:40|543.82|537.82|543.77|537.77|543.84|537.84|543.77|537.77|0
1621961510000|2021-05-25 16:51:50|546.39|540.39|546.28|540.28|546.39|540.39|546.28|540.28|0
1621956770000|2021-05-25 15:32:50|543.68|537.68|543.68|537.68|543.68|537.68|543.68|537.68|0
1621956780000|2021-05-25 15:33:00|543.6|537.6|543.6|537.6|543.62|537.62|543.6|537.6|0
1621961520000|2021-05-25 16:52:00|546.24|540.24|546.26|540.26|546.26|540.26|546.23|540.23|0
1621956790000|2021-05-25 15:33:10|543.63|537.63|543.64|537.64|543.64|537.64|543.63|537.63|0
1621961530000|2021-05-25 16:52:10|546.35|540.35|546.23|540.23|546.35|540.35|546.22|540.22|0
1621956800000|2021-05-25 15:33:20|543.63|537.63|543.67|537.67|543.67|537.67|543.63|537.63|0
1621956810000|2021-05-25 15:33:30|543.68|537.68|543.68|537.68|543.68|537.68|543.68|537.68|0
1621961540000|2021-05-25 16:52:20|546.27|540.27|546.31|540.31|546.31|540.31|546.27|540.27|0
1621956820000|2021-05-25 15:33:40|543.55|537.55|543.55|537.55|543.55|537.55|543.46|537.46|0
1621956830000|2021-05-25 15:33:50|543.44|537.44|542.69|536.69|543.44|537.44|542.69|536.69|0
1621961550000|2021-05-25 16:52:30|546.41|540.41|546.66|540.66|546.66|540.66|546.41|540.41|0
1621956840000|2021-05-25 15:34:00|542.7|536.7|542.79|536.79|542.8|536.8|542.7|536.7|0
1621956850000|2021-05-25 15:34:10|543|537|543.08|537.08|543.08|537.08|543|537|0
1621961560000|2021-05-25 16:52:40|546.75|540.75|546.9|540.9|546.9|540.9|546.75|540.75|0
1621956860000|2021-05-25 15:34:20|543.15|537.15|543.15|537.15|543.22|537.22|543.09|537.09|0
1621961570000|2021-05-25 16:52:50|546.91|540.91|547.04|541.04|547.04|541.04|546.91|540.91|0
1621956870000|2021-05-25 15:34:30|543.16|537.16|543.34|537.34|543.34|537.34|543.16|537.16|0
1621956880000|2021-05-25 15:34:40|543.35|537.35|543.36|537.36|543.36|537.36|543.34|537.34|0
1621961580000|2021-05-25 16:53:00|547.03|541.03|547.36|541.36|547.36|541.36|547.03|541.03|0
1621956890000|2021-05-25 15:34:50|543.37|537.37|543.01|537.01|543.37|537.37|543.01|537.01|0
1621956900000|2021-05-25 15:35:00|543.09|537.09|543.06|537.06|543.1|537.1|543.06|537.06|0
1621961590000|2021-05-25 16:53:10|547.41|541.41|547.7|541.7|547.71|541.71|547.41|541.41|0
1621956910000|2021-05-25 15:35:10|543.16|537.16|543.6|537.6|543.61|537.61|543.16|537.16|0
1621961600000|2021-05-25 16:53:20|547.68|541.68|547.43|541.43|547.68|541.68|547.42|541.42|0
1621956920000|2021-05-25 15:35:20|543.96|537.96|544.25|538.25|544.25|538.25|543.96|537.96|0
1621956930000|2021-05-25 15:35:30|544.31|538.31|544.74|538.74|544.74|538.74|544.31|538.31|0
1621961610000|2021-05-25 16:53:30|547.36|541.36|547.38|541.38|547.38|541.38|547.23|541.23|0
1621956940000|2021-05-25 15:35:40|544.73|538.73|544.94|538.94|544.94|538.94|544.73|538.73|0
1621956950000|2021-05-25 15:35:50|544.93|538.93|544.99|538.99|545|539|544.93|538.93|0
1621961620000|2021-05-25 16:53:40|547.42|541.42|548.05|542.05|548.05|542.05|547.42|541.42|0
1621956960000|2021-05-25 15:36:00|545|539|545.44|539.44|545.44|539.44|545|539|0
1621961630000|2021-05-25 16:53:50|548.01|542.01|548.15|542.15|548.15|542.15|548.01|542.01|0
1621956970000|2021-05-25 15:36:10|545.47|539.47|545.37|539.37|545.54|539.54|545.37|539.37|0
1621956980000|2021-05-25 15:36:20|545.33|539.33|545.23|539.23|545.33|539.33|545.23|539.23|0
1621961640000|2021-05-25 16:54:00|548.14|542.14|547.99|541.99|548.14|542.14|547.99|541.99|0
1621956990000|2021-05-25 15:36:30|545.24|539.24|545.28|539.28|545.28|539.28|545.24|539.24|0
1621957000000|2021-05-25 15:36:40|545.25|539.25|545.17|539.17|545.25|539.25|545.17|539.17|0
1621961650000|2021-05-25 16:54:10|548|542|548|542|548|542|547.9|541.9|0
1621957010000|2021-05-25 15:36:50|545.14|539.14|545.03|539.03|545.17|539.17|544.93|538.93|0
1621957020000|2021-05-25 15:37:00|544.96|538.96|545.28|539.28|545.28|539.28|544.87|538.87|0
1621961660000|2021-05-25 16:54:20|548.09|542.09|548.17|542.17|548.17|542.17|548.09|542.09|0
1621957030000|2021-05-25 15:37:10|545.25|539.25|545.22|539.22|545.25|539.25|545.22|539.22|0
1621961670000|2021-05-25 16:54:30|548.18|542.18|548.29|542.29|548.3|542.3|548.18|542.18|0
1621957040000|2021-05-25 15:37:20|545.25|539.25|545.27|539.27|545.27|539.27|545.25|539.25|0
1621957050000|2021-05-25 15:37:30|545.31|539.31|545.31|539.31|545.31|539.31|545.31|539.31|0
1621961680000|2021-05-25 16:54:40|548.3|542.3|548.37|542.37|548.37|542.37|548.3|542.3|0
1621957060000|2021-05-25 15:37:40|545.32|539.32|545.73|539.73|545.73|539.73|545.31|539.31|0
1621957070000|2021-05-25 15:37:50|545.92|539.92|545.83|539.83|545.92|539.92|545.83|539.83|0
1621961690000|2021-05-25 16:54:50|548.31|542.31|548.31|542.31|548.31|542.31|548.31|542.31|0
1621957080000|2021-05-25 15:38:00|545.82|539.82|545.74|539.74|545.83|539.83|545.7|539.7|0
1621957090000|2021-05-25 15:38:10|545.73|539.73|545.89|539.89|545.89|539.89|545.73|539.73|0
1621961700000|2021-05-25 16:55:00|548.3|542.3|547.86|541.86|548.3|542.3|547.75|541.75|0
1621957100000|2021-05-25 15:38:20|545.91|539.91|545.82|539.82|545.91|539.91|545.82|539.82|0
1621957110000|2021-05-25 15:38:30|545.59|539.59|545.59|539.59|545.59|539.59|545.59|539.59|0
1621961710000|2021-05-25 16:55:10|547.87|541.87|548.07|542.07|548.07|542.07|547.78|541.78|0
1621957120000|2021-05-25 15:38:40|545.5|539.5|545.51|539.51|545.51|539.51|545.5|539.5|0
1621961720000|2021-05-25 16:55:20|548.06|542.06|547.99|541.99|548.06|542.06|547.97|541.97|0
1621957130000|2021-05-25 15:38:50|545.53|539.53|545.53|539.53|545.53|539.53|545.52|539.52|0
1621957140000|2021-05-25 15:39:00|545.6|539.6|545.82|539.82|545.82|539.82|545.6|539.6|0
1621961730000|2021-05-25 16:55:30|547.78|541.78|547.53|541.53|547.78|541.78|547.53|541.53|0
1621957150000|2021-05-25 15:39:10|545.91|539.91|545.91|539.91|545.91|539.91|545.91|539.91|0
1621961750000|2021-05-25 16:55:50|547.54|541.54|547.39|541.39|547.54|541.54|547.39|541.39|0
1621957170000|2021-05-25 15:39:30|545.92|539.92|545.92|539.92|546.01|540.01|545.92|539.92|0
1621957180000|2021-05-25 15:39:40|545.83|539.83|545.73|539.73|545.83|539.83|545.73|539.73|0
1621961760000|2021-05-25 16:56:00|547.4|541.4|547.4|541.4|547.4|541.4|547.39|541.39|0
1621957190000|2021-05-25 15:39:50|545.77|539.77|545.95|539.95|545.95|539.95|545.77|539.77|0
1621957200000|2021-05-25 15:40:00|545.87|539.87|545.55|539.55|545.87|539.87|545.55|539.55|0
1621961780000|2021-05-25 16:56:20|547.39|541.39|547.57|541.57|547.57|541.57|547.38|541.38|0
1621957210000|2021-05-25 15:40:10|545.46|539.46|545.44|539.44|545.46|539.46|545.43|539.43|0
1621957220000|2021-05-25 15:40:20|545.48|539.48|545.64|539.64|545.64|539.64|545.48|539.48|0
1621961790000|2021-05-25 16:56:30|547.66|541.66|547.64|541.64|547.66|541.66|547.63|541.63|0
1621957230000|2021-05-25 15:40:30|545.77|539.77|545.88|539.88|545.88|539.88|545.77|539.77|0
1621957240000|2021-05-25 15:40:40|545.85|539.85|545.84|539.84|545.85|539.85|545.84|539.84|0
1621961800000|2021-05-25 16:56:40|547.65|541.65|547.79|541.79|547.85|541.85|547.65|541.65|0
1621957250000|2021-05-25 15:40:50|545.85|539.85|545.8|539.8|545.85|539.85|545.8|539.8|0
1621961810000|2021-05-25 16:56:50|547.69|541.69|547.71|541.71|547.71|541.71|547.69|541.69|0
1621957260000|2021-05-25 15:41:00|545.88|539.88|545.89|539.89|545.89|539.89|545.85|539.85|0
1621957270000|2021-05-25 15:41:10|546.02|540.02|546.03|540.03|546.04|540.04|546.02|540.02|0
1621961820000|2021-05-25 16:57:00|547.7|541.7|547.88|541.88|547.88|541.88|547.68|541.68|0
1621957280000|2021-05-25 15:41:20|546.05|540.05|546.06|540.06|546.06|540.06|546.05|540.05|0
1621961830000|2021-05-25 16:57:10|547.87|541.87|547.93|541.93|547.93|541.93|547.87|541.87|0
1621957290000|2021-05-25 15:41:30|546.07|540.07|545.94|539.94|546.07|540.07|545.94|539.94|0
1621957300000|2021-05-25 15:41:40|545.88|539.88|545.79|539.79|545.88|539.88|545.79|539.79|0
1621961840000|2021-05-25 16:57:20|547.94|541.94|547.92|541.92|547.94|541.94|547.92|541.92|0
1621957310000|2021-05-25 15:41:50|545.8|539.8|545.65|539.65|545.8|539.8|545.56|539.56|0
1621957320000|2021-05-25 15:42:00|545.66|539.66|545.47|539.47|545.66|539.66|545.47|539.47|0
1621961850000|2021-05-25 16:57:30|547.93|541.93|547.93|541.93|547.93|541.93|547.91|541.91|0
1621957330000|2021-05-25 15:42:10|545.43|539.43|545.45|539.45|545.45|539.45|545.24|539.24|0
1621961860000|2021-05-25 16:57:40|547.92|541.92|548.06|542.06|548.06|542.06|547.92|541.92|0
1621957340000|2021-05-25 15:42:20|545.46|539.46|545.58|539.58|545.58|539.58|545.46|539.46|0
1621957350000|2021-05-25 15:42:30|545.62|539.62|545.87|539.87|545.87|539.87|545.62|539.62|0
1621961870000|2021-05-25 16:57:50|548.07|542.07|548.1|542.1|548.1|542.1|548.06|542.06|0
1621957360000|2021-05-25 15:42:40|545.92|539.92|545.83|539.83|545.92|539.92|545.83|539.83|0
1621961880000|2021-05-25 16:58:00|548.11|542.11|548.12|542.12|548.13|542.13|548.1|542.1|0
1621957370000|2021-05-25 15:42:50|545.72|539.72|545.73|539.73|545.73|539.73|545.71|539.71|0
1621957380000|2021-05-25 15:43:00|545.74|539.74|545.59|539.59|545.74|539.74|545.59|539.59|0
1621961890000|2021-05-25 16:58:10|548.13|542.13|548.33|542.33|548.41|542.41|548.13|542.13|0
1621957390000|2021-05-25 15:43:10|545.5|539.5|545.54|539.54|545.54|539.54|545.49|539.49|0
1621961900000|2021-05-25 16:58:20|548.32|542.32|548.31|542.31|548.32|542.32|548.31|542.31|0
1621957400000|2021-05-25 15:43:20|545.53|539.53|545.54|539.54|545.54|539.54|545.53|539.53|0
1621957410000|2021-05-25 15:43:30|545.53|539.53|545.52|539.52|545.54|539.54|545.52|539.52|0
1621961920000|2021-05-25 16:58:40|548.3|542.3|548.26|542.26|548.31|542.31|548.26|542.26|0
1621957420000|2021-05-25 15:43:40|545.58|539.58|545.56|539.56|545.58|539.58|545.56|539.56|0
1621961930000|2021-05-25 16:58:50|548.25|542.25|548.47|542.47|548.48|542.48|548.25|542.25|0
1621957430000|2021-05-25 15:43:50|545.88|539.88|545.86|539.86|545.88|539.88|545.86|539.86|0
1621957440000|2021-05-25 15:44:00|545.8|539.8|545.93|539.93|545.93|539.93|545.76|539.76|0
1621961940000|2021-05-25 16:59:00|548.52|542.52|548.49|542.49|548.53|542.53|548.49|542.49|0
1621957450000|2021-05-25 15:44:10|545.98|539.98|545.98|539.98|545.98|539.98|545.98|539.98|0
1621961950000|2021-05-25 16:59:10|548.5|542.5|548.81|542.81|548.82|542.82|548.5|542.5|0
1621957460000|2021-05-25 15:44:20|546.01|540.01|546.29|540.29|546.29|540.29|546.01|540.01|0
1621957470000|2021-05-25 15:44:30|546.41|540.41|546.73|540.73|546.73|540.73|546.41|540.41|0
1621961960000|2021-05-25 16:59:20|548.72|542.72|548.69|542.69|548.75|542.75|548.66|542.66|0
1621957480000|2021-05-25 15:44:40|546.72|540.72|546.74|540.74|546.74|540.74|546.72|540.72|0
1621961970000|2021-05-25 16:59:30|548.78|542.78|548.92|542.92|548.92|542.92|548.78|542.78|0
1621957490000|2021-05-25 15:44:50|546.73|540.73|546.28|540.28|546.73|540.73|546.15|540.15|0
1621957500000|2021-05-25 15:45:00|546.29|540.29|546.3|540.3|546.3|540.3|546.29|540.29|0
1621961980000|2021-05-25 16:59:40|548.89|542.89|548.59|542.59|548.89|542.89|548.58|542.58|0
1621957510000|2021-05-25 15:45:10|546.29|540.29|546.21|540.21|546.29|540.29|546.19|540.19|0
1621957520000|2021-05-25 15:45:20|546.22|540.22|546.31|540.31|546.31|540.31|546.22|540.22|0
1621961990000|2021-05-25 16:59:50|548.47|542.47|548.47|542.47|548.47|542.47|548.46|542.46|0
1621957530000|2021-05-25 15:45:30|546.41|540.41|546.37|540.37|546.55|540.55|546.37|540.37|0
1621957540000|2021-05-25 15:45:40|546.38|540.38|546.52|540.52|546.52|540.52|546.38|540.38|0
1621962000000|2021-05-25 17:00:00|548.38|542.38|548.03|542.03|548.38|542.38|548.03|542.03|0
1621957550000|2021-05-25 15:45:50|546.53|540.53|546.53|540.53|546.54|540.54|546.52|540.52|0
1621957560000|2021-05-25 15:46:00|546.52|540.52|546.52|540.52|546.52|540.52|546.48|540.48|0
1621962010000|2021-05-25 17:00:10|548.04|542.04|548.09|542.09|548.09|542.09|548.04|542.04|0
1621957570000|2021-05-25 15:46:10|546.56|540.56|546.97|540.97|546.97|540.97|546.56|540.56|0
1621957580000|2021-05-25 15:46:20|547.02|541.02|546.82|540.82|547.02|541.02|546.82|540.82|0
1621962020000|2021-05-25 17:00:20|548.1|542.1|548.19|542.19|548.19|542.19|548.1|542.1|0
1621957590000|2021-05-25 15:46:30|546.77|540.77|546.27|540.27|546.77|540.77|546.27|540.27|0
1621957600000|2021-05-25 15:46:40|546.26|540.26|546.27|540.27|546.27|540.27|546.26|540.26|0
1621962030000|2021-05-25 17:00:30|548.18|542.18|548.33|542.33|548.33|542.33|548.18|542.18|0
1621957610000|2021-05-25 15:46:50|546.26|540.26|546.05|540.05|546.27|540.27|546.05|540.05|0
1621957620000|2021-05-25 15:47:00|546.04|540.04|545.92|539.92|546.05|540.05|545.92|539.92|0
1621962040000|2021-05-25 17:00:40|548.32|542.32|548.35|542.35|548.35|542.35|548.32|542.32|0
1621957630000|2021-05-25 15:47:10|545.9|539.9|545.77|539.77|545.95|539.95|545.77|539.77|0
1621957640000|2021-05-25 15:47:20|545.75|539.75|545.69|539.69|545.75|539.75|545.69|539.69|0
1621962050000|2021-05-25 17:00:50|548.36|542.36|548.33|542.33|548.36|542.36|548.33|542.33|0
1621957650000|2021-05-25 15:47:30|545.67|539.67|545.7|539.7|545.7|539.7|545.67|539.67|0
1621957660000|2021-05-25 15:47:40|545.71|539.71|545.45|539.45|545.71|539.71|545.44|539.44|0
1621962060000|2021-05-25 17:01:00|548.24|542.24|548.21|542.21|548.24|542.24|548.16|542.16|0
1621957670000|2021-05-25 15:47:50|545.19|539.19|544.94|538.94|545.25|539.25|544.93|538.93|0
1621962070000|2021-05-25 17:01:10|548.22|542.22|548.4|542.4|548.42|542.42|548.22|542.22|0
1621957680000|2021-05-25 15:48:00|544.9|538.9|544.76|538.76|544.9|538.9|544.76|538.76|0
1621957690000|2021-05-25 15:48:10|544.73|538.73|544.73|538.73|544.73|538.73|544.73|538.73|0
1621962080000|2021-05-25 17:01:20|548.39|542.39|548.3|542.3|548.4|542.4|548.29|542.29|0
1621957700000|2021-05-25 15:48:20|544.74|538.74|544.74|538.74|544.74|538.74|544.74|538.74|0
1621957710000|2021-05-25 15:48:30|544.76|538.76|544.75|538.75|544.76|538.76|544.75|538.75|0
1621962090000|2021-05-25 17:01:30|548.29|542.29|547.8|541.8|548.29|542.29|547.75|541.75|0
1621957720000|2021-05-25 15:48:40|544.76|538.76|544.67|538.67|544.76|538.76|544.67|538.67|0
1621962100000|2021-05-25 17:01:40|547.77|541.77|547.58|541.58|547.77|541.77|547.58|541.58|0
1621957730000|2021-05-25 15:48:50|544.66|538.66|544.65|538.65|544.66|538.66|544.65|538.65|0
1621957740000|2021-05-25 15:49:00|544.56|538.56|544.55|538.55|544.56|538.56|544.55|538.55|0
1621962110000|2021-05-25 17:01:50|547.4|541.4|547.43|541.43|547.44|541.44|547.31|541.31|0
1621957750000|2021-05-25 15:49:10|544.57|538.57|544.56|538.56|544.57|538.57|544.56|538.56|0
1621957760000|2021-05-25 15:49:20|544.6|538.6|544.82|538.82|544.82|538.82|544.6|538.6|0
1621962120000|2021-05-25 17:02:00|547.42|541.42|547.4|541.4|547.42|541.42|547.4|541.4|0
1621957770000|2021-05-25 15:49:30|544.79|538.79|544.95|538.95|544.95|538.95|544.78|538.78|0
1621957780000|2021-05-25 15:49:40|544.85|538.85|544.86|538.86|544.86|538.86|544.85|538.85|0
1621962130000|2021-05-25 17:02:10|547.41|541.41|547.41|541.41|547.41|541.41|547.41|541.41|0
1621957790000|2021-05-25 15:49:50|544.87|538.87|544.89|538.89|544.89|538.89|544.86|538.86|0
1621962140000|2021-05-25 17:02:20|547.4|541.4|547.39|541.39|547.41|541.41|547.39|541.39|0
1621957800000|2021-05-25 15:50:00|545.24|539.24|545.11|539.11|545.3|539.3|545.11|539.11|0
1621957810000|2021-05-25 15:50:10|545.1|539.1|545.12|539.12|545.12|539.12|545.09|539.09|0
1621962150000|2021-05-25 17:02:30|547.36|541.36|547.44|541.44|547.44|541.44|547.35|541.35|0
1621957820000|2021-05-25 15:50:20|545.13|539.13|545.08|539.08|545.13|539.13|545.08|539.08|0
1621957830000|2021-05-25 15:50:30|545.09|539.09|545.07|539.07|545.09|539.09|545.07|539.07|0
1621962160000|2021-05-25 17:02:40|547.45|541.45|547.46|541.46|547.46|541.46|547.45|541.45|0
1621957840000|2021-05-25 15:50:40|545|539|544.94|538.94|545.01|539.01|544.94|538.94|0
1621957850000|2021-05-25 15:50:50|544.91|538.91|544.92|538.92|544.92|538.92|544.9|538.9|0
1621962170000|2021-05-25 17:02:50|547.47|541.47|547.45|541.45|547.62|541.62|547.45|541.45|0
1621957860000|2021-05-25 15:51:00|544.93|538.93|544.93|538.93|544.93|538.93|544.92|538.92|0
1621962180000|2021-05-25 17:03:00|547.28|541.28|547.2|541.2|547.3|541.3|547.2|541.2|0
1621957870000|2021-05-25 15:51:10|544.89|538.89|544.88|538.88|544.89|538.89|544.88|538.88|0
1621957880000|2021-05-25 15:51:20|544.87|538.87|544.78|538.78|544.88|538.88|544.78|538.78|0
1621962190000|2021-05-25 17:03:10|547.16|541.16|547.27|541.27|547.27|541.27|547.13|541.13|0
1621957890000|2021-05-25 15:51:30|544.79|538.79|544.63|538.63|544.79|538.79|544.63|538.63|0
1621957900000|2021-05-25 15:51:40|544.82|538.82|544.69|538.69|544.82|538.82|544.69|538.69|0
1621962200000|2021-05-25 17:03:20|547.26|541.26|547.35|541.35|547.36|541.36|547.26|541.26|0
1621957910000|2021-05-25 15:51:50|544.62|538.62|544.62|538.62|544.62|538.62|544.62|538.62|0
1621957920000|2021-05-25 15:52:00|544.6|538.6|544.64|538.64|544.65|538.65|544.6|538.6|0
1621962210000|2021-05-25 17:03:30|547.36|541.36|547.37|541.37|547.39|541.39|547.36|541.36|0
1621957930000|2021-05-25 15:52:10|544.65|538.65|544.69|538.69|544.69|538.69|544.65|538.65|0
1621957940000|2021-05-25 15:52:20|544.7|538.7|544.7|538.7|544.7|538.7|544.7|538.7|0
1621962220000|2021-05-25 17:03:40|547.36|541.36|547.35|541.35|547.42|541.42|547.32|541.32|0
1621957950000|2021-05-25 15:52:30|544.71|538.71|544.62|538.62|544.72|538.72|544.62|538.62|0
1621957960000|2021-05-25 15:52:40|544.58|538.58|544.68|538.68|544.68|538.68|544.58|538.58|0
1621962230000|2021-05-25 17:03:50|547.44|541.44|547.34|541.34|547.44|541.44|547.33|541.33|0
1621957970000|2021-05-25 15:52:50|544.58|538.58|544.69|538.69|544.69|538.69|544.58|538.58|0
1621962240000|2021-05-25 17:04:00|547.4|541.4|547.34|541.34|547.41|541.41|547.32|541.32|0
1621957980000|2021-05-25 15:53:00|544.68|538.68|544.75|538.75|544.75|538.75|544.62|538.62|0
1621957990000|2021-05-25 15:53:10|544.74|538.74|544.64|538.64|544.74|538.74|544.64|538.64|0
1621958000000|2021-05-25 15:53:20|544.63|538.63|544.64|538.64|544.64|538.64|544.63|538.63|0
1621958010000|2021-05-25 15:53:30|544.74|538.74|544.89|538.89|544.9|538.9|544.74|538.74|0
1621958020000|2021-05-25 15:53:40|544.91|538.91|544.99|538.99|545.01|539.01|544.91|538.91|0
1621958030000|2021-05-25 15:53:50|545|539|545.03|539.03|545.06|539.06|544.98|538.98|0
1621962250000|2021-05-25 17:04:10|547.37|541.37|547.35|541.35|547.37|541.37|547.35|541.35|0
1621958040000|2021-05-25 15:54:00|545.05|539.05|545.06|539.06|545.09|539.09|545.03|539.03|0
1621958050000|2021-05-25 15:54:10|545.01|539.01|544.85|538.85|545.03|539.03|544.85|538.85|0
1621962260000|2021-05-25 17:04:20|547.36|541.36|547.31|541.31|547.36|541.36|547.31|541.31|0
1621958060000|2021-05-25 15:54:20|544.87|538.87|544.95|538.95|544.95|538.95|544.86|538.86|0
1621958070000|2021-05-25 15:54:30|544.96|538.96|544.92|538.92|544.96|538.96|544.91|538.91|0
1621962270000|2021-05-25 17:04:30|547.32|541.32|547.49|541.49|547.49|541.49|547.31|541.31|0
1621958080000|2021-05-25 15:54:40|544.87|538.87|544.77|538.77|544.87|538.87|544.77|538.77|0
1621958090000|2021-05-25 15:54:50|544.78|538.78|544.87|538.87|544.87|538.87|544.73|538.73|0
1621962280000|2021-05-25 17:04:40|547.5|541.5|547.5|541.5|547.5|541.5|547.5|541.5|0
1621958100000|2021-05-25 15:55:00|544.85|538.85|544.97|538.97|544.97|538.97|544.85|538.85|0
1621958110000|2021-05-25 15:55:10|544.98|538.98|545.48|539.48|545.48|539.48|544.96|538.96|0
1621962290000|2021-05-25 17:04:50|547.49|541.49|547.39|541.39|547.49|541.49|547.39|541.39|0
1621958120000|2021-05-25 15:55:20|545.46|539.46|545.4|539.4|545.46|539.46|545.4|539.4|0
1621958130000|2021-05-25 15:55:30|545.37|539.37|545.35|539.35|545.37|539.37|545.35|539.35|0
1621962300000|2021-05-25 17:05:00|547.42|541.42|547.18|541.18|547.42|541.42|547.18|541.18|0
1621958140000|2021-05-25 15:55:40|545.34|539.34|545.36|539.36|545.37|539.37|545.34|539.34|0
1621958150000|2021-05-25 15:55:50|545.32|539.32|545.32|539.32|545.32|539.32|545.32|539.32|0
1621962310000|2021-05-25 17:05:10|547.17|541.17|547.12|541.12|547.17|541.17|547.04|541.04|0
1621958160000|2021-05-25 15:56:00|545.36|539.36|545.37|539.37|545.37|539.37|545.27|539.27|0
1621958170000|2021-05-25 15:56:10|545.35|539.35|545.27|539.27|545.37|539.37|545.27|539.27|0
1621962320000|2021-05-25 17:05:20|547.15|541.15|546.88|540.88|547.15|541.15|546.88|540.88|0
1621958180000|2021-05-25 15:56:20|545.26|539.26|545.36|539.36|545.36|539.36|545.26|539.26|0
1621962330000|2021-05-25 17:05:30|546.69|540.69|546.7|540.7|546.78|540.78|546.69|540.69|0
1621958190000|2021-05-25 15:56:30|545.5|539.5|545.47|539.47|545.5|539.5|545.47|539.47|0
1621958200000|2021-05-25 15:56:40|545.48|539.48|545.37|539.37|545.48|539.48|545.36|539.36|0
1621962340000|2021-05-25 17:05:40|546.63|540.63|546.48|540.48|546.63|540.63|546.48|540.48|0
1621958210000|2021-05-25 15:56:50|545.38|539.38|545.39|539.39|545.39|539.39|545.38|539.38|0
1621958220000|2021-05-25 15:57:00|545.42|539.42|545.42|539.42|545.42|539.42|545.38|539.38|0
1621962350000|2021-05-25 17:05:50|546.46|540.46|546.52|540.52|546.52|540.52|546.46|540.46|0
1621958230000|2021-05-25 15:57:10|545.45|539.45|545.51|539.51|545.51|539.51|545.42|539.42|0
1621958240000|2021-05-25 15:57:20|545.52|539.52|545.48|539.48|545.52|539.52|545.48|539.48|0
1621962360000|2021-05-25 17:06:00|546.55|540.55|546.74|540.74|546.74|540.74|546.55|540.55|0
1621958250000|2021-05-25 15:57:30|545.49|539.49|545.5|539.5|545.5|539.5|545.49|539.49|0
1621962370000|2021-05-25 17:06:10|546.85|540.85|547.05|541.05|547.05|541.05|546.85|540.85|0
1621958260000|2021-05-25 15:57:40|545.51|539.51|545.53|539.53|545.53|539.53|545.51|539.51|0
1621958270000|2021-05-25 15:57:50|545.57|539.57|545.49|539.49|545.57|539.57|545.48|539.48|0
1621962380000|2021-05-25 17:06:20|547.04|541.04|547.08|541.08|547.08|541.08|547.04|541.04|0
1621958280000|2021-05-25 15:58:00|545.52|539.52|545.52|539.52|545.52|539.52|545.52|539.52|0
1621958290000|2021-05-25 15:58:10|545.6|539.6|545.6|539.6|545.6|539.6|545.6|539.6|0
1621962390000|2021-05-25 17:06:30|547.18|541.18|547.3|541.3|547.3|541.3|547.16|541.16|0
1621958300000|2021-05-25 15:58:20|545.7|539.7|545.73|539.73|545.73|539.73|545.69|539.69|0
1621962400000|2021-05-25 17:06:40|547.31|541.31|547.4|541.4|547.4|541.4|547.29|541.29|0
1621958310000|2021-05-25 15:58:30|545.75|539.75|545.96|539.96|545.96|539.96|545.75|539.75|0
1621958320000|2021-05-25 15:58:40|545.86|539.86|545.9|539.9|545.9|539.9|545.86|539.86|0
1621962410000|2021-05-25 17:06:50|547.39|541.39|547.49|541.49|547.49|541.49|547.39|541.39|0
1621958330000|2021-05-25 15:58:50|546.24|540.24|546.35|540.35|546.36|540.36|546.24|540.24|0
1621958340000|2021-05-25 15:59:00|546.33|540.33|546.1|540.1|546.33|540.33|546.1|540.1|0
1621962420000|2021-05-25 17:07:00|547.68|541.68|547.93|541.93|547.94|541.94|547.67|541.67|0
1621958350000|2021-05-25 15:59:10|546.12|540.12|546.11|540.11|546.12|540.12|546.11|540.11|0
1621958360000|2021-05-25 15:59:20|546.17|540.17|546.4|540.4|546.4|540.4|546.17|540.17|0
1621962430000|2021-05-25 17:07:10|547.92|541.92|547.99|541.99|547.99|541.99|547.92|541.92|0
1621958370000|2021-05-25 15:59:30|546.36|540.36|546.51|540.51|546.51|540.51|546.36|540.36|0
1621962440000|2021-05-25 17:07:20|547.9|541.9|547.86|541.86|547.9|541.9|547.83|541.83|0
1621958380000|2021-05-25 15:59:40|546.5|540.5|546.84|540.84|546.84|540.84|546.49|540.49|0
1621958390000|2021-05-25 15:59:50|547.05|541.05|547.28|541.28|547.28|541.28|547.05|541.05|0
1621962450000|2021-05-25 17:07:30|547.89|541.89|547.93|541.93|547.93|541.93|547.89|541.89|0
1621958400000|2021-05-25 16:00:00|547.29|541.29|547.1|541.1|547.29|541.29|547.1|541.1|0
1621962460000|2021-05-25 17:07:40|547.92|541.92|547.92|541.92|547.93|541.93|547.92|541.92|0
1621958410000|2021-05-25 16:00:10|547.06|541.06|547.03|541.03|547.07|541.07|547.03|541.03|0
1621958420000|2021-05-25 16:00:20|547.04|541.04|547.16|541.16|547.16|541.16|547.04|541.04|0
1621962470000|2021-05-25 17:07:50|547.93|541.93|547.86|541.86|547.93|541.93|547.71|541.71|0
1621958430000|2021-05-25 16:00:30|547.17|541.17|547.29|541.29|547.3|541.3|547.17|541.17|0
1621958440000|2021-05-25 16:00:40|547.28|541.28|546.95|540.95|547.28|541.28|546.95|540.95|0
1621962480000|2021-05-25 17:08:00|547.89|541.89|547.96|541.96|547.98|541.98|547.89|541.89|0
1621958450000|2021-05-25 16:00:50|546.96|540.96|546.91|540.91|546.96|540.96|546.9|540.9|0
1621958460000|2021-05-25 16:01:00|546.94|540.94|546.86|540.86|546.94|540.94|546.86|540.86|0
1621962500000|2021-05-25 17:08:20|547.86|541.86|547.83|541.83|547.87|541.87|547.83|541.83|0
1621958470000|2021-05-25 16:01:10|546.85|540.85|546.64|540.64|546.85|540.85|546.64|540.64|0
1621958480000|2021-05-25 16:01:20|546.63|540.63|546.57|540.57|546.64|540.64|546.57|540.57|0
1621962510000|2021-05-25 17:08:30|547.84|541.84|547.77|541.77|547.84|541.84|547.77|541.77|0
1621958490000|2021-05-25 16:01:30|546.49|540.49|546.49|540.49|546.49|540.49|546.49|540.49|0
1621958500000|2021-05-25 16:01:40|546.5|540.5|546.5|540.5|546.51|540.51|546.5|540.5|0
1621962520000|2021-05-25 17:08:40|547.76|541.76|547.73|541.73|547.76|541.76|547.73|541.73|0
1621958510000|2021-05-25 16:01:50|546.44|540.44|546.45|540.45|546.45|540.45|546.44|540.44|0
1621958520000|2021-05-25 16:02:00|546.46|540.46|546.46|540.46|546.46|540.46|546.45|540.45|0
1621962530000|2021-05-25 17:08:50|547.74|541.74|547.54|541.54|547.74|541.74|547.54|541.54|0
1621958530000|2021-05-25 16:02:10|546.45|540.45|546.26|540.26|546.45|540.45|546.25|540.25|0
1621958540000|2021-05-25 16:02:20|546.25|540.25|546.22|540.22|546.25|540.25|546.22|540.22|0
1621962540000|2021-05-25 17:09:00|547.53|541.53|547.5|541.5|547.53|541.53|547.5|541.5|0
1621958550000|2021-05-25 16:02:30|546.23|540.23|546.22|540.22|546.23|540.23|546.22|540.22|0
1621958560000|2021-05-25 16:02:40|546.21|540.21|546.17|540.17|546.21|540.21|546.12|540.12|0
1621962550000|2021-05-25 17:09:10|547.59|541.59|547.62|541.62|547.62|541.62|547.59|541.59|0
1621958570000|2021-05-25 16:02:50|546.18|540.18|546.18|540.18|546.21|540.21|546.17|540.17|0
1621958580000|2021-05-25 16:03:00|546.17|540.17|546.16|540.16|546.17|540.17|546.16|540.16|0
1621962560000|2021-05-25 17:09:20|547.71|541.71|547.7|541.7|547.71|541.71|547.69|541.69|0
1621958590000|2021-05-25 16:03:10|546.15|540.15|546.11|540.11|546.16|540.16|546.11|540.11|0
1621962570000|2021-05-25 17:09:30|547.72|541.72|547.72|541.72|547.72|541.72|547.71|541.71|0
1621958600000|2021-05-25 16:03:20|546.14|540.14|546.05|540.05|546.14|540.14|546.05|540.05|0
1621958610000|2021-05-25 16:03:30|546.01|540.01|545.98|539.98|546.03|540.03|545.97|539.97|0
1621962580000|2021-05-25 17:09:40|547.79|541.79|547.79|541.79|547.8|541.8|547.79|541.79|0
1621958620000|2021-05-25 16:03:40|545.96|539.96|546.01|540.01|546.06|540.06|545.96|539.96|0
1621958630000|2021-05-25 16:03:50|546|540|545.96|539.96|546|540|545.96|539.96|0
1621962590000|2021-05-25 17:09:50|547.8|541.8|548.08|542.08|548.08|542.08|547.8|541.8|0
1621958640000|2021-05-25 16:04:00|545.86|539.86|545.73|539.73|545.93|539.93|545.72|539.72|0
1621958650000|2021-05-25 16:04:10|545.72|539.72|545.8|539.8|545.8|539.8|545.72|539.72|0
1621962600000|2021-05-25 17:10:00|548.14|542.14|548.19|542.19|548.22|542.22|548.11|542.11|0
1621958660000|2021-05-25 16:04:20|545.84|539.84|545.71|539.71|545.84|539.84|545.71|539.71|0
1621958670000|2021-05-25 16:04:30|545.7|539.7|545.71|539.71|545.71|539.71|545.7|539.7|0
1621962610000|2021-05-25 17:10:10|548.2|542.2|547.99|541.99|548.2|542.2|547.89|541.89|0
1621958680000|2021-05-25 16:04:40|545.72|539.72|545.72|539.72|545.72|539.72|545.72|539.72|0
1621958690000|2021-05-25 16:04:50|545.73|539.73|545.51|539.51|545.74|539.74|545.51|539.51|0
1621962620000|2021-05-25 17:10:20|548.02|542.02|548.11|542.11|548.11|542.11|548.02|542.02|0
1621958700000|2021-05-25 16:05:00|545.52|539.52|545.51|539.51|545.52|539.52|545.51|539.51|0
1621958710000|2021-05-25 16:05:10|545.5|539.5|545.67|539.67|545.67|539.67|545.49|539.49|0
1621962630000|2021-05-25 17:10:30|548.1|542.1|548.12|542.12|548.12|542.12|548.1|542.1|0
1621958720000|2021-05-25 16:05:20|545.68|539.68|545.8|539.8|545.8|539.8|545.68|539.68|0
1621958730000|2021-05-25 16:05:30|545.76|539.76|545.84|539.84|545.84|539.84|545.76|539.76|0
1621962640000|2021-05-25 17:10:40|548.13|542.13|548.18|542.18|548.18|542.18|548.09|542.09|0
1621958740000|2021-05-25 16:05:40|545.74|539.74|545.7|539.7|545.77|539.77|545.65|539.65|0
1621958750000|2021-05-25 16:05:50|545.71|539.71|545.67|539.67|545.71|539.71|545.67|539.67|0
1621962650000|2021-05-25 17:10:50|548.48|542.48|548.63|542.63|548.66|542.66|548.48|542.48|0
1621958760000|2021-05-25 16:06:00|545.68|539.68|545.52|539.52|545.71|539.71|545.52|539.52|0
1621962660000|2021-05-25 17:11:00|548.64|542.64|548.45|542.45|548.64|542.64|548.44|542.44|0
1621958770000|2021-05-25 16:06:10|545.62|539.62|545.61|539.61|545.62|539.62|545.5|539.5|0
1621958780000|2021-05-25 16:06:20|545.62|539.62|545.63|539.63|545.63|539.63|545.6|539.6|0
1621958790000|2021-05-25 16:06:30|545.71|539.71|545.69|539.69|545.72|539.72|545.68|539.68|0
1621962670000|2021-05-25 17:11:10|548.44|542.44|548.35|542.35|548.44|542.44|548.35|542.35|0
1621958800000|2021-05-25 16:06:40|545.68|539.68|545.67|539.67|545.71|539.71|545.66|539.66|0
1621958820000|2021-05-25 16:07:00|545.71|539.71|545.8|539.8|545.8|539.8|545.71|539.71|0
1621962680000|2021-05-25 17:11:20|548.33|542.33|548.38|542.38|548.38|542.38|548.33|542.33|0
1621958830000|2021-05-25 16:07:10|545.83|539.83|545.9|539.9|545.9|539.9|545.8|539.8|0
1621958840000|2021-05-25 16:07:20|545.91|539.91|545.95|539.95|545.99|539.99|545.9|539.9|0
1621962690000|2021-05-25 17:11:30|548.39|542.39|548.4|542.4|548.4|542.4|548.38|542.38|0
1621958850000|2021-05-25 16:07:30|545.96|539.96|546|540|546|540|545.95|539.95|0
1621962700000|2021-05-25 17:11:40|548.3|542.3|548.39|542.39|548.39|542.39|548.3|542.3|0
1621958860000|2021-05-25 16:07:40|546.01|540.01|546.07|540.07|546.07|540.07|546.01|540.01|0
1621958870000|2021-05-25 16:07:50|546.09|540.09|546.28|540.28|546.28|540.28|546.09|540.09|0
1621962710000|2021-05-25 17:11:50|548.3|542.3|548.25|542.25|548.3|542.3|548.25|542.25|0
1621958880000|2021-05-25 16:08:00|546.26|540.26|546.26|540.26|546.26|540.26|546.24|540.24|0
1621958890000|2021-05-25 16:08:10|546.27|540.27|546.44|540.44|546.46|540.46|546.26|540.26|0
1621962720000|2021-05-25 17:12:00|548.22|542.22|548.25|542.25|548.25|542.25|548.18|542.18|0
1621958900000|2021-05-25 16:08:20|546.45|540.45|546.49|540.49|546.49|540.49|546.45|540.45|0
1621962730000|2021-05-25 17:12:10|548.26|542.26|548.31|542.31|548.31|542.31|548.26|542.26|0
1621958910000|2021-05-25 16:08:30|546.48|540.48|546.5|540.5|546.5|540.5|546.48|540.48|0
1621958920000|2021-05-25 16:08:40|546.42|540.42|546.51|540.51|546.52|540.52|546.42|540.42|0
1621962740000|2021-05-25 17:12:20|548.32|542.32|548.29|542.29|548.32|542.32|548.29|542.29|0
1621958930000|2021-05-25 16:08:50|546.52|540.52|546.5|540.5|546.52|540.52|546.49|540.49|0
1621962750000|2021-05-25 17:12:30|548.2|542.2|548.18|542.18|548.2|542.2|548.18|542.18|0
1621958940000|2021-05-25 16:09:00|546.48|540.48|546.38|540.38|546.48|540.48|546.38|540.38|0
1621958950000|2021-05-25 16:09:10|546.56|540.56|546.66|540.66|546.67|540.67|546.56|540.56|0
1621958960000|2021-05-25 16:09:20|546.61|540.61|546.7|540.7|546.72|540.72|546.61|540.61|0
1621962760000|2021-05-25 17:12:40|548.19|542.19|548.18|542.18|548.19|542.19|548.18|542.18|0
1621958970000|2021-05-25 16:09:30|546.76|540.76|546.72|540.72|546.78|540.78|546.72|540.72|0
1621958980000|2021-05-25 16:09:40|546.79|540.79|546.71|540.71|546.8|540.8|546.71|540.71|0
1621962770000|2021-05-25 17:12:50|548.19|542.19|548.31|542.31|548.31|542.31|548.18|542.18|0
1621958990000|2021-05-25 16:09:50|546.72|540.72|546.73|540.73|546.73|540.73|546.72|540.72|0
1621962780000|2021-05-25 17:13:00|548.49|542.49|548.4|542.4|548.49|542.49|548.4|542.4|0
1621959000000|2021-05-25 16:10:00|546.72|540.72|546.73|540.73|546.73|540.73|546.72|540.72|0
1621962790000|2021-05-25 17:13:10|548.3|542.3|548.31|542.31|548.33|542.33|548.3|542.3|0
1621959010000|2021-05-25 16:10:10|546.76|540.76|546.76|540.76|546.77|540.77|546.76|540.76|0
1621962800000|2021-05-25 17:13:20|548.43|542.43|548.4|542.4|548.43|542.43|548.4|542.4|0
1621959020000|2021-05-25 16:10:20|546.79|540.79|546.69|540.69|546.79|540.79|546.67|540.67|0
1621962810000|2021-05-25 17:13:30|548.39|542.39|548.41|542.41|548.41|542.41|548.39|542.39|0
1621959030000|2021-05-25 16:10:30|546.75|540.75|546.72|540.72|546.75|540.75|546.71|540.71|0
1621962820000|2021-05-25 17:13:40|548.42|542.42|548.5|542.5|548.5|542.5|548.42|542.42|0
1621959040000|2021-05-25 16:10:40|546.68|540.68|546.71|540.71|546.71|540.71|546.68|540.68|0
1621962830000|2021-05-25 17:13:50|548.47|542.47|548.47|542.47|548.47|542.47|548.47|542.47|0
1621959050000|2021-05-25 16:10:50|546.7|540.7|546.68|540.68|546.71|540.71|546.67|540.67|0
1621962840000|2021-05-25 17:14:00|548.48|542.48|548.8|542.8|548.8|542.8|548.48|542.48|0
1621959060000|2021-05-25 16:11:00|546.8|540.8|546.76|540.76|546.8|540.8|546.76|540.76|0
1621962850000|2021-05-25 17:14:10|548.87|542.87|548.83|542.83|548.87|542.87|548.83|542.83|0
1621959070000|2021-05-25 16:11:10|546.77|540.77|546.58|540.58|546.77|540.77|546.58|540.58|0
1621962860000|2021-05-25 17:14:20|548.84|542.84|548.87|542.87|548.87|542.87|548.84|542.84|0
1621959080000|2021-05-25 16:11:20|546.67|540.67|546.61|540.61|546.67|540.67|546.61|540.61|0
1621959090000|2021-05-25 16:11:30|546.64|540.64|546.64|540.64|546.64|540.64|546.64|540.64|0
1621962870000|2021-05-25 17:14:30|548.88|542.88|548.87|542.87|548.88|542.88|548.87|542.87|0
1621959100000|2021-05-25 16:11:40|546.66|540.66|546.77|540.77|546.82|540.82|546.66|540.66|0
1621959110000|2021-05-25 16:11:50|546.67|540.67|546.68|540.68|546.68|540.68|546.67|540.67|0
1621962880000|2021-05-25 17:14:40|548.89|542.89|548.84|542.84|548.9|542.9|548.84|542.84|0
1621959120000|2021-05-25 16:12:00|546.55|540.55|546.44|540.44|546.55|540.55|546.44|540.44|0
1621962890000|2021-05-25 17:14:50|548.88|542.88|548.9|542.9|548.9|542.9|548.88|542.88|0
1621959130000|2021-05-25 16:12:10|546.45|540.45|546.17|540.17|546.45|540.45|546.17|540.17|0
1621959140000|2021-05-25 16:12:20|546.16|540.16|546.14|540.14|546.18|540.18|546.14|540.14|0
1621962900000|2021-05-25 17:15:00|548.91|542.91|549.12|543.12|549.13|543.13|548.91|542.91|0
1621959150000|2021-05-25 16:12:30|546.21|540.21|546.17|540.17|546.24|540.24|546.17|540.17|0
1621962910000|2021-05-25 17:15:10|548.97|542.97|548.69|542.69|548.97|542.97|548.69|542.69|0
1621959160000|2021-05-25 16:12:40|546.16|540.16|546.31|540.31|546.31|540.31|546.16|540.16|0
1621959170000|2021-05-25 16:12:50|546.32|540.32|546.07|540.07|546.32|540.32|546.07|540.07|0
1621962920000|2021-05-25 17:15:20|548.65|542.65|548.53|542.53|548.65|542.65|548.52|542.52|0
1621959180000|2021-05-25 16:13:00|546.14|540.14|546.1|540.1|546.14|540.14|546.1|540.1|0
1621959190000|2021-05-25 16:13:10|546.13|540.13|546.06|540.06|546.13|540.13|546.06|540.06|0
1621962930000|2021-05-25 17:15:30|548.49|542.49|548.57|542.57|548.57|542.57|548.49|542.49|0
1621959210000|2021-05-25 16:13:30|546.07|540.07|546.06|540.06|546.07|540.07|546.06|540.06|0
1621959220000|2021-05-25 16:13:40|546.1|540.1|546.07|540.07|546.14|540.14|546.07|540.07|0
1621962940000|2021-05-25 17:15:40|548.69|542.69|548.73|542.73|548.73|542.73|548.69|542.69|0
1621959230000|2021-05-25 16:13:50|546.1|540.1|546.1|540.1|546.1|540.1|546.09|540.09|0
1621962950000|2021-05-25 17:15:50|548.77|542.77|548.71|542.71|548.78|542.78|548.68|542.68|0
1621959240000|2021-05-25 16:14:00|546.08|540.08|546.06|540.06|546.08|540.08|546.06|540.06|0
1621959250000|2021-05-25 16:14:10|546.01|540.01|546.01|540.01|546.01|540.01|546.01|540.01|0
1621962960000|2021-05-25 17:16:00|548.62|542.62|548.46|542.46|548.68|542.68|548.46|542.46|0
1621959260000|2021-05-25 16:14:20|545.99|539.99|545.96|539.96|545.99|539.99|545.96|539.96|0
1621959270000|2021-05-25 16:14:30|545.95|539.95|545.95|539.95|545.96|539.96|545.95|539.95|0
1621962970000|2021-05-25 17:16:10|548.45|542.45|548.46|542.46|548.47|542.47|548.43|542.43|0
1621959280000|2021-05-25 16:14:40|545.96|539.96|545.84|539.84|545.96|539.96|545.84|539.84|0
1621959290000|2021-05-25 16:14:50|545.86|539.86|545.77|539.77|545.86|539.86|545.76|539.76|0
1621962980000|2021-05-25 17:16:20|548.43|542.43|548.1|542.1|548.43|542.43|548.09|542.09|0
1621959300000|2021-05-25 16:15:00|545.74|539.74|545.64|539.64|545.74|539.74|545.64|539.64|0
1621959310000|2021-05-25 16:15:10|545.54|539.54|545.31|539.31|545.54|539.54|545.31|539.31|0
1621962990000|2021-05-25 17:16:30|548.16|542.16|547.71|541.71|548.16|542.16|547.71|541.71|0
1621959320000|2021-05-25 16:15:20|545.27|539.27|545.36|539.36|545.36|539.36|545.27|539.27|0
1621963000000|2021-05-25 17:16:40|547.61|541.61|547.68|541.68|547.69|541.69|547.55|541.55|0
1621959330000|2021-05-25 16:15:30|545.38|539.38|545.38|539.38|545.38|539.38|545.38|539.38|0
1621959340000|2021-05-25 16:15:40|545.37|539.37|545.47|539.47|545.47|539.47|545.37|539.37|0
1621963010000|2021-05-25 17:16:50|547.66|541.66|547.77|541.77|547.77|541.77|547.66|541.66|0
1621959350000|2021-05-25 16:15:50|545.51|539.51|545.51|539.51|545.51|539.51|545.42|539.42|0
1621959360000|2021-05-25 16:16:00|545.54|539.54|545.34|539.34|545.57|539.57|545.34|539.34|0
1621963020000|2021-05-25 17:17:00|547.78|541.78|547.87|541.87|547.88|541.88|547.78|541.78|0
1621959370000|2021-05-25 16:16:10|545.33|539.33|545.05|539.05|545.33|539.33|545.05|539.05|0
1621963030000|2021-05-25 17:17:10|547.86|541.86|547.86|541.86|547.87|541.87|547.86|541.86|0
1621959380000|2021-05-25 16:16:20|545.15|539.15|545.15|539.15|545.25|539.25|545.06|539.06|0
1621959390000|2021-05-25 16:16:30|545.13|539.13|545.29|539.29|545.29|539.29|545.11|539.11|0
1621963040000|2021-05-25 17:17:20|547.81|541.81|547.73|541.73|547.81|541.81|547.73|541.73|0
1621959400000|2021-05-25 16:16:40|545.38|539.38|545.3|539.3|545.48|539.48|545.3|539.3|0
1621959410000|2021-05-25 16:16:50|545.28|539.28|545.4|539.4|545.4|539.4|545.28|539.28|0
1621963050000|2021-05-25 17:17:30|547.74|541.74|547.74|541.74|547.74|541.74|547.74|541.74|0
1621959420000|2021-05-25 16:17:00|545.31|539.31|545.09|539.09|545.31|539.31|545.08|539.08|0
1621959430000|2021-05-25 16:17:10|545.1|539.1|545.1|539.1|545.1|539.1|545.1|539.1|0
1621963060000|2021-05-25 17:17:40|547.83|541.83|547.86|541.86|547.86|541.86|547.83|541.83|0
1621959440000|2021-05-25 16:17:20|545.08|539.08|545.07|539.07|545.08|539.08|545.07|539.07|0
1621959450000|2021-05-25 16:17:30|545.08|539.08|544.83|538.83|545.11|539.11|544.82|538.82|0
1621963070000|2021-05-25 17:17:50|547.96|541.96|548.09|542.09|548.09|542.09|547.96|541.96|0
1621959460000|2021-05-25 16:17:40|544.81|538.81|544.77|538.77|544.83|538.83|544.77|538.77|0
1621963080000|2021-05-25 17:18:00|548.1|542.1|548.09|542.09|548.1|542.1|548.09|542.09|0
1621959470000|2021-05-25 16:17:50|544.74|538.74|544.71|538.71|544.74|538.74|544.71|538.71|0
1621959480000|2021-05-25 16:18:00|544.72|538.72|544.88|538.88|544.91|538.91|544.72|538.72|0
1621963090000|2021-05-25 17:18:10|548.13|542.13|548.28|542.28|548.28|542.28|548.12|542.12|0
1621959490000|2021-05-25 16:18:10|544.7|538.7|544.77|538.77|544.77|538.77|544.7|538.7|0
1621959500000|2021-05-25 16:18:20|544.75|538.75|544.65|538.65|544.75|538.75|544.56|538.56|0
1621963100000|2021-05-25 17:18:20|548.26|542.26|548.19|542.19|548.28|542.28|548.19|542.19|0
1621959510000|2021-05-25 16:18:30|544.66|538.66|544.69|538.69|544.69|538.69|544.66|538.66|0
1621963110000|2021-05-25 17:18:30|548.23|542.23|548.21|542.21|548.24|542.24|548.21|542.21|0
1621959520000|2021-05-25 16:18:40|544.68|538.68|544.92|538.92|544.92|538.92|544.68|538.68|0
1621963120000|2021-05-25 17:18:40|548.22|542.22|548.19|542.19|548.22|542.22|548.19|542.19|0
1621959530000|2021-05-25 16:18:50|544.93|538.93|544.92|538.92|544.93|538.93|544.92|538.92|0
1621963130000|2021-05-25 17:18:50|548.28|542.28|548.26|542.26|548.28|542.28|548.26|542.26|0
1621959540000|2021-05-25 16:19:00|544.94|538.94|544.97|538.97|544.97|538.97|544.94|538.94|0
1621963140000|2021-05-25 17:19:00|548.23|542.23|547.97|541.97|548.23|542.23|547.97|541.97|0
1621959550000|2021-05-25 16:19:10|544.88|538.88|544.97|538.97|544.97|538.97|544.88|538.88|0
1621959560000|2021-05-25 16:19:20|544.95|538.95|544.94|538.94|544.95|538.95|544.93|538.93|0
1621963150000|2021-05-25 17:19:10|547.96|541.96|547.97|541.97|547.97|541.97|547.96|541.96|0
1621959570000|2021-05-25 16:19:30|544.93|538.93|544.15|538.15|544.93|538.93|544.15|538.15|0
1621959580000|2021-05-25 16:19:40|544.19|538.19|544.11|538.11|544.19|538.19|544.09|538.09|0
1621963160000|2021-05-25 17:19:20|547.96|541.96|547.94|541.94|547.96|541.96|547.94|541.94|0
1621959590000|2021-05-25 16:19:50|544.21|538.21|544.52|538.52|544.53|538.53|544.21|538.21|0
1621959600000|2021-05-25 16:20:00|544.54|538.54|544.44|538.44|544.54|538.54|544.44|538.44|0
1621963170000|2021-05-25 17:19:30|547.96|541.96|548.01|542.01|548.01|542.01|547.96|541.96|0
1621959610000|2021-05-25 16:20:10|544.39|538.39|544.3|538.3|544.39|538.39|544.3|538.3|0
1621963180000|2021-05-25 17:19:40|547.96|541.96|547.96|541.96|547.96|541.96|547.95|541.95|0
1621959620000|2021-05-25 16:20:20|544.36|538.36|544.36|538.36|544.36|538.36|544.36|538.36|0
1621963190000|2021-05-25 17:19:50|547.95|541.95|548.18|542.18|548.18|542.18|547.95|541.95|0
1621959630000|2021-05-25 16:20:30|544.37|538.37|544.44|538.44|544.44|538.44|544.36|538.36|0
1621963200000|2021-05-25 17:20:00|548.4|542.4|548.33|542.33|548.43|542.43|548.33|542.33|0
1621959640000|2021-05-25 16:20:40|544.52|538.52|544.52|538.52|544.52|538.52|544.52|538.52|0
1621963210000|2021-05-25 17:20:10|548.35|542.35|548.69|542.69|548.69|542.69|548.35|542.35|0
1621959650000|2021-05-25 16:20:50|544.8|538.8|544.79|538.79|544.8|538.8|544.79|538.79|0
1621963220000|2021-05-25 17:20:20|548.72|542.72|548.68|542.68|548.72|542.72|548.68|542.68|0
1621959660000|2021-05-25 16:21:00|544.85|538.85|545|539|545|539|544.85|538.85|0
1621963230000|2021-05-25 17:20:30|548.71|542.71|548.71|542.71|548.71|542.71|548.71|542.71|0
1621959670000|2021-05-25 16:21:10|544.94|538.94|545.04|539.04|545.04|539.04|544.91|538.91|0
1621963240000|2021-05-25 17:20:40|548.8|542.8|548.83|542.83|548.83|542.83|548.8|542.8|0
1621959680000|2021-05-25 16:21:20|545|539|544.91|538.91|545|539|544.91|538.91|0
1621963250000|2021-05-25 17:20:50|548.74|542.74|548.74|542.74|548.74|542.74|548.74|542.74|0
1621959690000|2021-05-25 16:21:30|545.01|539.01|544.81|538.81|545.01|539.01|544.81|538.81|0
1621963260000|2021-05-25 17:21:00|548.73|542.73|548.53|542.53|548.73|542.73|548.53|542.53|0
1621959700000|2021-05-25 16:21:40|544.78|538.78|544.72|538.72|544.78|538.78|544.72|538.72|0
1621963270000|2021-05-25 17:21:10|548.54|542.54|548.46|542.46|548.54|542.54|548.44|542.44|0
1621959720000|2021-05-25 16:22:00|544.71|538.71|544.67|538.67|544.71|538.71|544.67|538.67|0
1621963280000|2021-05-25 17:21:20|548.47|542.47|548.46|542.46|548.47|542.47|548.46|542.46|0
1621959730000|2021-05-25 16:22:10|544.58|538.58|544.49|538.49|544.58|538.58|544.48|538.48|0
1621963300000|2021-05-25 17:21:40|548.45|542.45|548.41|542.41|548.46|542.46|548.41|542.41|0
1621959750000|2021-05-25 16:22:30|544.55|538.55|544.5|538.5|544.55|538.55|544.5|538.5|0
1621963310000|2021-05-25 17:21:50|548.44|542.44|548.44|542.44|548.44|542.44|548.44|542.44|0
1621959760000|2021-05-25 16:22:40|544.52|538.52|544.52|538.52|544.52|538.52|544.52|538.52|0
1621963320000|2021-05-25 17:22:00|548.41|542.41|548.41|542.41|548.41|542.41|548.41|542.41|0
1621959770000|2021-05-25 16:22:50|544.49|538.49|544.52|538.52|544.55|538.55|544.49|538.49|0
1621963330000|2021-05-25 17:22:10|548.48|542.48|548.58|542.58|548.58|542.58|548.48|542.48|0
1621959780000|2021-05-25 16:23:00|544.42|538.42|544.34|538.34|544.44|538.44|544.34|538.34|0
1621963340000|2021-05-25 17:22:20|548.66|542.66|548.76|542.76|548.76|542.76|548.66|542.66|0
1621959790000|2021-05-25 16:23:10|544.4|538.4|544.59|538.59|544.59|538.59|544.4|538.4|0
1621963350000|2021-05-25 17:22:30|548.8|542.8|548.84|542.84|548.84|542.84|548.8|542.8|0
1621959800000|2021-05-25 16:23:20|544.57|538.57|544.56|538.56|544.59|538.59|544.56|538.56|0
1621963360000|2021-05-25 17:22:40|548.86|542.86|548.85|542.85|548.86|542.86|548.83|542.83|0
1621959810000|2021-05-25 16:23:30|544.55|538.55|544.56|538.56|544.56|538.56|544.55|538.55|0
1621963370000|2021-05-25 17:22:50|548.79|542.79|548.81|542.81|548.81|542.81|548.78|542.78|0
1621959820000|2021-05-25 16:23:40|544.54|538.54|544.59|538.59|544.63|538.63|544.54|538.54|0
1621963380000|2021-05-25 17:23:00|548.8|542.8|548.8|542.8|548.8|542.8|548.8|542.8|0
1621959830000|2021-05-25 16:23:50|544.5|538.5|544.5|538.5|544.5|538.5|544.5|538.5|0
1621963390000|2021-05-25 17:23:10|548.9|542.9|549.18|543.18|549.18|543.18|548.89|542.89|0
1621959840000|2021-05-25 16:24:00|544.59|538.59|544.56|538.56|544.59|538.59|544.56|538.56|0
1621963400000|2021-05-25 17:23:20|549.19|543.19|549.24|543.24|549.25|543.25|549.19|543.19|0
1621959860000|2021-05-25 16:24:20|544.47|538.47|544.06|538.06|544.47|538.47|544|538|0
1621963410000|2021-05-25 17:23:30|549.19|543.19|549.06|543.06|549.19|543.19|549.06|543.06|0
1621959870000|2021-05-25 16:24:30|544.11|538.11|544.15|538.15|544.15|538.15|544.11|538.11|0
1621963420000|2021-05-25 17:23:40|548.97|542.97|548.97|542.97|548.97|542.97|548.97|542.97|0
1621959880000|2021-05-25 16:24:40|544.18|538.18|544.18|538.18|544.19|538.19|544.18|538.18|0
1621959890000|2021-05-25 16:24:50|544.23|538.23|544.23|538.23|544.24|538.24|544.23|538.23|0
1621963430000|2021-05-25 17:23:50|548.94|542.94|548.93|542.93|548.94|542.94|548.93|542.93|0
1621959900000|2021-05-25 16:25:00|544.26|538.26|544.23|538.23|544.26|538.26|544.14|538.14|0
1621959910000|2021-05-25 16:25:10|544.17|538.17|544.13|538.13|544.17|538.17|544.13|538.13|0
1621963440000|2021-05-25 17:24:00|548.95|542.95|548.97|542.97|548.97|542.97|548.95|542.95|0
1621959920000|2021-05-25 16:25:20|544.12|538.12|544.16|538.16|544.16|538.16|544.12|538.12|0
1621963450000|2021-05-25 17:24:10|548.88|542.88|548.85|542.85|548.88|542.88|548.85|542.85|0
1621959930000|2021-05-25 16:25:30|544.2|538.2|544.16|538.16|544.2|538.2|544.16|538.16|0
1621959940000|2021-05-25 16:25:40|544.17|538.17|544.27|538.27|544.27|538.27|544.17|538.17|0
1621963460000|2021-05-25 17:24:20|548.82|542.82|548.82|542.82|548.82|542.82|548.82|542.82|0
1621959950000|2021-05-25 16:25:50|544.25|538.25|544.29|538.29|544.29|538.29|544.25|538.25|0
1621959960000|2021-05-25 16:26:00|544.35|538.35|544.45|538.45|544.45|538.45|544.35|538.35|0
1621963470000|2021-05-25 17:24:30|548.83|542.83|548.96|542.96|548.96|542.96|548.83|542.83|0
1621959970000|2021-05-25 16:26:10|544.48|538.48|544.77|538.77|544.8|538.8|544.48|538.48|0
1621959980000|2021-05-25 16:26:20|544.76|538.76|544.76|538.76|544.77|538.77|544.76|538.76|0
1621963480000|2021-05-25 17:24:40|549|543|549|543|549|543|549|543|0
1621959990000|2021-05-25 16:26:30|544.95|538.95|544.82|538.82|544.95|538.95|544.82|538.82|0
1621960000000|2021-05-25 16:26:40|544.85|538.85|544.85|538.85|544.85|538.85|544.85|538.85|0
1621963490000|2021-05-25 17:24:50|549.02|543.02|549.02|543.02|549.03|543.03|549.02|543.02|0
1621960010000|2021-05-25 16:26:50|544.84|538.84|544.95|538.95|544.95|538.95|544.84|538.84|0
1621963500000|2021-05-25 17:25:00|549|543|549|543|549.01|543.01|549|543|0
1621960020000|2021-05-25 16:27:00|544.96|538.96|545.19|539.19|545.19|539.19|544.96|538.96|0
1621963510000|2021-05-25 17:25:10|549.01|543.01|548.85|542.85|549.07|543.07|548.84|542.84|0
1621960030000|2021-05-25 16:27:10|545.29|539.29|545.31|539.31|545.32|539.32|545.28|539.28|0
1621963520000|2021-05-25 17:25:20|548.75|542.75|548.71|542.71|548.75|542.75|548.71|542.71|0
1621960040000|2021-05-25 16:27:20|545.3|539.3|545.31|539.31|545.31|539.31|545.3|539.3|0
1621963530000|2021-05-25 17:25:30|548.73|542.73|548.66|542.66|548.73|542.73|548.66|542.66|0
1621960050000|2021-05-25 16:27:30|545.32|539.32|545.31|539.31|545.32|539.32|545.31|539.31|0
1621963540000|2021-05-25 17:25:40|548.39|542.39|548.55|542.55|548.55|542.55|548.39|542.39|0
1621960060000|2021-05-25 16:27:40|545.3|539.3|545.2|539.2|545.3|539.3|545.2|539.2|0
1621963550000|2021-05-25 17:25:50|548.52|542.52|548.55|542.55|548.55|542.55|548.52|542.52|0
1621960080000|2021-05-25 16:28:00|545.11|539.11|545.11|539.11|545.11|539.11|545.11|539.11|0
1621963560000|2021-05-25 17:26:00|548.54|542.54|548.61|542.61|548.68|542.68|548.54|542.54|0
1621960090000|2021-05-25 16:28:10|545.26|539.26|545.26|539.26|545.26|539.26|545.26|539.26|0
1621963570000|2021-05-25 17:26:10|548.62|542.62|548.51|542.51|548.65|542.65|548.51|542.51|0
1621960100000|2021-05-25 16:28:20|545.24|539.24|545.26|539.26|545.26|539.26|545.24|539.24|0
1621963580000|2021-05-25 17:26:20|548.5|542.5|548.42|542.42|548.5|542.5|548.42|542.42|0
1621960110000|2021-05-25 16:28:30|545.25|539.25|545.42|539.42|545.42|539.42|545.25|539.25|0
1621960120000|2021-05-25 16:28:40|545.45|539.45|545.45|539.45|545.46|539.46|545.45|539.45|0
1621963590000|2021-05-25 17:26:30|548.41|542.41|548.34|542.34|548.41|542.41|548.34|542.34|0
1621960130000|2021-05-25 16:28:50|545.46|539.46|545.46|539.46|545.49|539.49|545.45|539.45|0
1621960140000|2021-05-25 16:29:00|545.45|539.45|545.49|539.49|545.49|539.49|545.45|539.45|0
1621963600000|2021-05-25 17:26:40|548.35|542.35|547.58|541.58|548.35|542.35|547.58|541.58|0
1621960150000|2021-05-25 16:29:10|545.39|539.39|545.4|539.4|545.4|539.4|545.37|539.37|0
1621963610000|2021-05-25 17:26:50|547.57|541.57|547.41|541.41|547.57|541.57|547.41|541.41|0
1621960160000|2021-05-25 16:29:20|545.41|539.41|545.41|539.41|545.41|539.41|545.41|539.41|0
1621960170000|2021-05-25 16:29:30|545.42|539.42|545.5|539.5|545.5|539.5|545.41|539.41|0
1621963620000|2021-05-25 17:27:00|547.51|541.51|547.49|541.49|547.51|541.51|547.49|541.49|0
1621960180000|2021-05-25 16:29:40|545.49|539.49|545.74|539.74|545.74|539.74|545.49|539.49|0
1621963630000|2021-05-25 17:27:10|547.51|541.51|547.49|541.49|547.52|541.52|547.49|541.49|0
1621963640000|2021-05-25 17:27:20|547.57|541.57|547.57|541.57|547.57|541.57|547.57|541.57|0
1621960210000|2021-05-25 16:30:10|545.86|539.86|545.89|539.89|545.93|539.93|545.86|539.86|0
1621963650000|2021-05-25 17:27:30|547.43|541.43|547.53|541.53|547.53|541.53|547.43|541.43|0
1621960220000|2021-05-25 16:30:20|545.86|539.86|545.86|539.86|545.86|539.86|545.86|539.86|0
1621963660000|2021-05-25 17:27:40|547.56|541.56|547.56|541.56|547.56|541.56|547.56|541.56|0
1621960230000|2021-05-25 16:30:30|545.84|539.84|546|540|546|540|545.84|539.84|0
1621960240000|2021-05-25 16:30:40|546.01|540.01|545.97|539.97|546.01|540.01|545.97|539.97|0
1621963670000|2021-05-25 17:27:50|547.55|541.55|547.51|541.51|547.55|541.55|547.5|541.5|0
1621960250000|2021-05-25 16:30:50|546|540|546.21|540.21|546.21|540.21|546|540|0
1621960260000|2021-05-25 16:31:00|546.23|540.23|546.53|540.53|546.53|540.53|546.23|540.23|0
1621963680000|2021-05-25 17:28:00|547.54|541.54|547.67|541.67|547.67|541.67|547.53|541.53|0
1621960270000|2021-05-25 16:31:10|546.72|540.72|547.09|541.09|547.09|541.09|546.72|540.72|0
1621960280000|2021-05-25 16:31:20|547.26|541.26|547.25|541.25|547.27|541.27|547.24|541.24|0
1621963690000|2021-05-25 17:28:10|547.63|541.63|547.4|541.4|547.63|541.63|547.35|541.35|0
1621960290000|2021-05-25 16:31:30|547.24|541.24|547.33|541.33|547.33|541.33|547.24|541.24|0
1621963700000|2021-05-25 17:28:20|547.44|541.44|547.43|541.43|547.44|541.44|547.43|541.43|0
1621960300000|2021-05-25 16:31:40|547.37|541.37|547.43|541.43|547.43|541.43|547.37|541.37|0
1621963710000|2021-05-25 17:28:30|547.61|541.61|547.69|541.69|547.7|541.7|547.61|541.61|0
1621960310000|2021-05-25 16:31:50|547.52|541.52|547.28|541.28|547.52|541.52|547.28|541.28|0
1621960320000|2021-05-25 16:32:00|547.29|541.29|547.28|541.28|547.29|541.29|547.28|541.28|0
1621963720000|2021-05-25 17:28:40|547.6|541.6|547.6|541.6|547.6|541.6|547.6|541.6|0
1621960330000|2021-05-25 16:32:10|547.29|541.29|547.46|541.46|547.46|541.46|547.29|541.29|0
1621963730000|2021-05-25 17:28:50|547.61|541.61|547.53|541.53|547.61|541.61|547.53|541.53|0
1621960340000|2021-05-25 16:32:20|547.4|541.4|547.4|541.4|547.4|541.4|547.4|541.4|0
1621963740000|2021-05-25 17:29:00|547.54|541.54|547.63|541.63|547.63|541.63|547.54|541.54|0
1621960360000|2021-05-25 16:32:40|547.39|541.39|547.46|541.46|547.46|541.46|547.39|541.39|0
1621963750000|2021-05-25 17:29:10|547.64|541.64|547.65|541.65|547.65|541.65|547.64|541.64|0
1621960370000|2021-05-25 16:32:50|547.52|541.52|547.54|541.54|547.54|541.54|547.52|541.52|0
1621963760000|2021-05-25 17:29:20|547.55|541.55|547.57|541.57|547.58|541.58|547.55|541.55|0
1621960380000|2021-05-25 16:33:00|547.51|541.51|547.5|541.5|547.52|541.52|547.31|541.31|0
1621963770000|2021-05-25 17:29:30|547.56|541.56|547.48|541.48|547.57|541.57|547.47|541.47|0
1621960390000|2021-05-25 16:33:10|547.49|541.49|547.49|541.49|547.49|541.49|547.49|541.49|0
1621963780000|2021-05-25 17:29:40|547.47|541.47|547.48|541.48|547.48|541.48|547.46|541.46|0
1621960410000|2021-05-25 16:33:30|547.45|541.45|547.49|541.49|547.49|541.49|547.45|541.45|0
1621963790000|2021-05-25 17:29:50|547.44|541.44|547.45|541.45|547.45|541.45|547.44|541.44|0
1621960420000|2021-05-25 16:33:40|547.67|541.67|547.94|541.94|547.94|541.94|547.67|541.67|0
1621963800000|2021-05-25 17:30:00|547.36|541.36|547.26|541.26|547.37|541.37|547.26|541.26|0
1621960430000|2021-05-25 16:33:50|547.91|541.91|548.23|542.23|548.23|542.23|547.91|541.91|0
1621963810000|2021-05-25 17:30:10|547.17|541.17|547.19|541.19|547.19|541.19|547.17|541.17|0
1621960440000|2021-05-25 16:34:00|548.24|542.24|548.26|542.26|548.34|542.34|548.24|542.24|0
1621963820000|2021-05-25 17:30:20|547.18|541.18|547.12|541.12|547.19|541.19|547.12|541.12|0
1621960450000|2021-05-25 16:34:10|548.32|542.32|548.32|542.32|548.32|542.32|548.32|542.32|0
1621963830000|2021-05-25 17:30:30|547.11|541.11|547.17|541.17|547.18|541.18|547.11|541.11|0
1621960460000|2021-05-25 16:34:20|548.33|542.33|548.25|542.25|548.33|542.33|548.23|542.23|0
1621963840000|2021-05-25 17:30:40|547.07|541.07|547.02|541.02|547.16|541.16|547.01|541.01|0
1621960470000|2021-05-25 16:34:30|548.31|542.31|548.31|542.31|548.31|542.31|548.31|542.31|0
1621963850000|2021-05-25 17:30:50|547.01|541.01|547|541|547.01|541.01|546.99|540.99|0
1621960480000|2021-05-25 16:34:40|548.22|542.22|548.22|542.22|548.22|542.22|548.22|542.22|0
1621963860000|2021-05-25 17:31:00|546.99|540.99|546.97|540.97|546.99|540.99|546.96|540.96|0
1621960490000|2021-05-25 16:34:50|548.2|542.2|548.29|542.29|548.29|542.29|548.2|542.2|0
1621963870000|2021-05-25 17:31:10|547|541|546.93|540.93|547|541|546.93|540.93|0
1621963880000|2021-05-25 17:31:20|546.94|540.94|546.94|540.94|546.94|540.94|546.94|540.94|0
1621960500000|2021-05-25 16:35:00|548.3|542.3|548.25|542.25|548.3|542.3|548.25|542.25|0
1621963890000|2021-05-25 17:31:30|546.95|540.95|546.96|540.96|546.98|540.98|546.95|540.95|0
1621960510000|2021-05-25 16:35:10|548.26|542.26|548.19|542.19|548.26|542.26|548.19|542.19|0
1621963900000|2021-05-25 17:31:40|546.97|540.97|546.94|540.94|546.97|540.97|546.94|540.94|0
1621960520000|2021-05-25 16:35:20|548.12|542.12|547.85|541.85|548.12|542.12|547.85|541.85|0
1621960530000|2021-05-25 16:35:30|547.73|541.73|547.7|541.7|547.73|541.73|547.7|541.7|0
1621963910000|2021-05-25 17:31:50|546.95|540.95|546.77|540.77|546.99|540.99|546.77|540.77|0
1621960540000|2021-05-25 16:35:40|547.67|541.67|547.67|541.67|547.67|541.67|547.67|541.67|0
1621960550000|2021-05-25 16:35:50|547.63|541.63|547.63|541.63|547.63|541.63|547.63|541.63|0
1621963920000|2021-05-25 17:32:00|546.76|540.76|546.74|540.74|546.76|540.76|546.74|540.74|0
1621960560000|2021-05-25 16:36:00|547.58|541.58|547.6|541.6|547.61|541.61|547.58|541.58|0
1621960570000|2021-05-25 16:36:10|547.69|541.69|547.8|541.8|547.8|541.8|547.69|541.69|0
1621963930000|2021-05-25 17:32:10|546.75|540.75|546.58|540.58|546.76|540.76|546.58|540.58|0
1621960580000|2021-05-25 16:36:20|547.83|541.83|548.05|542.05|548.05|542.05|547.83|541.83|0
1621960590000|2021-05-25 16:36:30|548.04|542.04|547.95|541.95|548.04|542.04|547.95|541.95|0
1621963940000|2021-05-25 17:32:20|546.59|540.59|546.72|540.72|546.72|540.72|546.59|540.59|0
1621960610000|2021-05-25 16:36:50|547.94|541.94|547.94|541.94|547.94|541.94|547.94|541.94|0
1621963950000|2021-05-25 17:32:30|546.67|540.67|546.85|540.85|546.85|540.85|546.67|540.67|0
1621960620000|2021-05-25 16:37:00|547.92|541.92|547.61|541.61|547.92|541.92|547.61|541.61|0
1621963960000|2021-05-25 17:32:40|546.88|540.88|546.89|540.89|546.89|540.89|546.88|540.88|0
1621960630000|2021-05-25 16:37:10|547.62|541.62|547.53|541.53|547.62|541.62|547.53|541.53|0
1621963970000|2021-05-25 17:32:50|546.9|540.9|546.89|540.89|546.9|540.9|546.89|540.89|0
1621960640000|2021-05-25 16:37:20|547.52|541.52|547.35|541.35|547.53|541.53|547.35|541.35|0
1621963980000|2021-05-25 17:33:00|546.88|540.88|546.88|540.88|546.88|540.88|546.88|540.88|0
1621960650000|2021-05-25 16:37:30|547.36|541.36|547.29|541.29|547.36|541.36|547.26|541.26|0
1621963990000|2021-05-25 17:33:10|546.89|540.89|547.08|541.08|547.08|541.08|546.89|540.89|0
1621960660000|2021-05-25 16:37:40|547.38|541.38|547.36|541.36|547.38|541.38|547.35|541.35|0
1621964000000|2021-05-25 17:33:20|547.12|541.12|547.22|541.22|547.22|541.22|547.12|541.12|0
1621960670000|2021-05-25 16:37:50|547.48|541.48|547.48|541.48|547.48|541.48|547.48|541.48|0
1621964010000|2021-05-25 17:33:30|547.2|541.2|547.25|541.25|547.25|541.25|547.2|541.2|0
1621960680000|2021-05-25 16:38:00|547.49|541.49|547.52|541.52|547.52|541.52|547.48|541.48|0
1621964020000|2021-05-25 17:33:40|547.19|541.19|547.23|541.23|547.23|541.23|547.18|541.18|0
1621960690000|2021-05-25 16:38:10|547.33|541.33|547.15|541.15|547.33|541.33|547.15|541.15|0
1621964030000|2021-05-25 17:33:50|547.22|541.22|547.23|541.23|547.23|541.23|547.22|541.22|0
1621960710000|2021-05-25 16:38:30|547.21|541.21|547.21|541.21|547.21|541.21|547.21|541.21|0
1621964040000|2021-05-25 17:34:00|547.22|541.22|547.22|541.22|547.22|541.22|547.22|541.22|0
1621960720000|2021-05-25 16:38:40|547.22|541.22|547.18|541.18|547.22|541.22|547.18|541.18|0
1621960730000|2021-05-25 16:38:50|547.17|541.17|547.22|541.22|547.22|541.22|547.13|541.13|0
1621960740000|2021-05-25 16:39:00|547.32|541.32|547.41|541.41|547.41|541.41|547.25|541.25|0
1621964050000|2021-05-25 17:34:10|547.23|541.23|547.22|541.22|547.25|541.25|547.22|541.22|0
1621960750000|2021-05-25 16:39:10|547.42|541.42|547.64|541.64|547.64|541.64|547.42|541.42|0
1621960760000|2021-05-25 16:39:20|547.69|541.69|547.59|541.59|547.69|541.69|547.59|541.59|0
1621964070000|2021-05-25 17:34:30|547.21|541.21|547.07|541.07|547.22|541.22|547.07|541.07|0
1621960770000|2021-05-25 16:39:30|547.47|541.47|547.46|541.46|547.47|541.47|547.46|541.46|0
1621960780000|2021-05-25 16:39:40|547.44|541.44|547.45|541.45|547.45|541.45|547.44|541.44|0
1621964080000|2021-05-25 17:34:40|547.04|541.04|546.71|540.71|547.04|541.04|546.71|540.71|0
1621960790000|2021-05-25 16:39:50|547.57|541.57|547.67|541.67|547.67|541.67|547.57|541.57|0
1621964090000|2021-05-25 17:34:50|546.72|540.72|546.63|540.63|546.72|540.72|546.62|540.62|0
1621960800000|2021-05-25 16:40:00|547.66|541.66|547.76|541.76|547.76|541.76|547.66|541.66|0
1621964100000|2021-05-25 17:35:00|546.62|540.62|546.54|540.54|546.63|540.63|546.53|540.53|0
1621960810000|2021-05-25 16:40:10|547.8|541.8|547.88|541.88|547.88|541.88|547.8|541.8|0
1621964110000|2021-05-25 17:35:10|546.55|540.55|546.48|540.48|546.58|540.58|546.48|540.48|0
1621960820000|2021-05-25 16:40:20|547.91|541.91|547.95|541.95|547.95|541.95|547.91|541.91|0
1621964120000|2021-05-25 17:35:20|546.38|540.38|546.29|540.29|546.38|540.38|546.29|540.29|0
1621960830000|2021-05-25 16:40:30|548.04|542.04|547.97|541.97|548.04|542.04|547.97|541.97|0
1621964130000|2021-05-25 17:35:30|546.01|540.01|545.89|539.89|546.01|540.01|545.86|539.86|0
1621960840000|2021-05-25 16:40:40|547.99|541.99|547.99|541.99|547.99|541.99|547.99|541.99|0
1621964140000|2021-05-25 17:35:40|545.91|539.91|546.04|540.04|546.04|540.04|545.91|539.91|0
1621960860000|2021-05-25 16:41:00|547.8|541.8|547.75|541.75|547.84|541.84|547.75|541.75|0
1621960870000|2021-05-25 16:41:10|547.76|541.76|547.75|541.75|547.76|541.76|547.75|541.75|0
1621964150000|2021-05-25 17:35:50|545.97|539.97|545.94|539.94|545.97|539.97|545.94|539.94|0
1621960880000|2021-05-25 16:41:20|547.66|541.66|547.55|541.55|547.66|541.66|547.55|541.55|0
1621964160000|2021-05-25 17:36:00|545.93|539.93|545.96|539.96|545.96|539.96|545.92|539.92|0
1621960890000|2021-05-25 16:41:30|547.54|541.54|547.53|541.53|547.54|541.54|547.53|541.53|0
1621960900000|2021-05-25 16:41:40|547.63|541.63|547.57|541.57|547.63|541.63|547.57|541.57|0
1621964170000|2021-05-25 17:36:10|545.95|539.95|545.81|539.81|545.95|539.95|545.81|539.81|0
1621960910000|2021-05-25 16:41:50|547.53|541.53|547.54|541.54|547.54|541.54|547.53|541.53|0
1621964180000|2021-05-25 17:36:20|545.8|539.8|545.7|539.7|545.8|539.8|545.7|539.7|0
1621960920000|2021-05-25 16:42:00|547.32|541.32|547.23|541.23|547.32|541.32|547.23|541.23|0
1621964210000|2021-05-25 17:36:50|545.8|539.8|545.71|539.71|545.8|539.8|545.7|539.7|0
1621960930000|2021-05-25 16:42:10|547.25|541.25|547.18|541.18|547.25|541.25|547.18|541.18|0
1621964220000|2021-05-25 17:37:00|545.72|539.72|545.72|539.72|545.78|539.78|545.72|539.72|0
1621960940000|2021-05-25 16:42:20|547.08|541.08|547.08|541.08|547.08|541.08|547.08|541.08|0
1621964230000|2021-05-25 17:37:10|545.73|539.73|545.95|539.95|545.95|539.95|545.73|539.73|0
1621960950000|2021-05-25 16:42:30|547.05|541.05|547.05|541.05|547.05|541.05|547.04|541.04|0
1621964240000|2021-05-25 17:37:20|545.86|539.86|545.85|539.85|545.86|539.86|545.85|539.85|0
1621960960000|2021-05-25 16:42:40|547|541|546.79|540.79|547|541|546.79|540.79|0
1621964250000|2021-05-25 17:37:30|545.89|539.89|546.02|540.02|546.02|540.02|545.89|539.89|0
1621960970000|2021-05-25 16:42:50|546.78|540.78|546.81|540.81|546.81|540.81|546.78|540.78|0
1621964260000|2021-05-25 17:37:40|546.03|540.03|546.21|540.21|546.28|540.28|546.03|540.03|0
1621960980000|2021-05-25 16:43:00|546.83|540.83|546.99|540.99|547.09|541.09|546.82|540.82|0
1621964270000|2021-05-25 17:37:50|546.2|540.2|546.21|540.21|546.21|540.21|546.2|540.2|0
1621960990000|2021-05-25 16:43:10|546.97|540.97|546.84|540.84|546.97|540.97|546.84|540.84|0
1621964280000|2021-05-25 17:38:00|546.23|540.23|546.24|540.24|546.24|540.24|546.23|540.23|0
1621961000000|2021-05-25 16:43:20|546.72|540.72|546.72|540.72|546.72|540.72|546.72|540.72|0
1621964290000|2021-05-25 17:38:10|546.3|540.3|546.3|540.3|546.3|540.3|546.29|540.29|0
1621961010000|2021-05-25 16:43:30|546.78|540.78|546.84|540.84|546.84|540.84|546.75|540.75|0
1621964300000|2021-05-25 17:38:20|546.17|540.17|546.06|540.06|546.17|540.17|546.06|540.06|0
1621961020000|2021-05-25 16:43:40|546.81|540.81|546.81|540.81|546.81|540.81|546.8|540.8|0
1621964310000|2021-05-25 17:38:30|546.07|540.07|546.06|540.06|546.07|540.07|546.06|540.06|0
1621961030000|2021-05-25 16:43:50|546.63|540.63|546.63|540.63|546.63|540.63|546.63|540.63|0
1621964320000|2021-05-25 17:38:40|546.03|540.03|546.07|540.07|546.07|540.07|546.03|540.03|0
1621961040000|2021-05-25 16:44:00|546.72|540.72|546.72|540.72|546.72|540.72|546.72|540.72|0
1621964330000|2021-05-25 17:38:50|546.08|540.08|546.12|540.12|546.12|540.12|546.08|540.08|0
1621961050000|2021-05-25 16:44:10|546.74|540.74|546.76|540.76|546.76|540.76|546.74|540.74|0
1621964340000|2021-05-25 17:39:00|546.1|540.1|546.1|540.1|546.11|540.11|546.1|540.1|0
1621961060000|2021-05-25 16:44:20|546.79|540.79|546.61|540.61|546.79|540.79|546.61|540.61|0
1621964350000|2021-05-25 17:39:10|546.09|540.09|546.08|540.08|546.09|540.09|546.07|540.07|0
1621961070000|2021-05-25 16:44:30|546.6|540.6|546.61|540.61|546.61|540.61|546.6|540.6|0
1621964360000|2021-05-25 17:39:20|546.07|540.07|546.07|540.07|546.08|540.08|546.07|540.07|0
1621961090000|2021-05-25 16:44:50|546.6|540.6|546.57|540.57|546.6|540.6|546.57|540.57|0
1621964370000|2021-05-25 17:39:30|545.88|539.88|545.88|539.88|545.88|539.88|545.88|539.88|0
1621961100000|2021-05-25 16:45:00|546.6|540.6|546.6|540.6|546.6|540.6|546.6|540.6|0
1621961110000|2021-05-25 16:45:10|546.7|540.7|546.68|540.68|546.7|540.7|546.68|540.68|0
1621964380000|2021-05-25 17:39:40|545.79|539.79|545.79|539.79|545.79|539.79|545.79|539.79|0
1621961120000|2021-05-25 16:45:20|546.7|540.7|546.71|540.71|546.71|540.71|546.7|540.7|0
1621961130000|2021-05-25 16:45:30|546.7|540.7|546.68|540.68|546.7|540.7|546.68|540.68|0
1621964390000|2021-05-25 17:39:50|545.77|539.77|545.66|539.66|545.77|539.77|545.66|539.66|0
1621961140000|2021-05-25 16:45:40|546.78|540.78|546.87|540.87|546.87|540.87|546.78|540.78|0
1621961150000|2021-05-25 16:45:50|546.88|540.88|546.79|540.79|546.88|540.88|546.79|540.79|0
1621964400000|2021-05-25 17:40:00|545.47|539.47|545.45|539.45|545.47|539.47|545.45|539.45|0
1621961160000|2021-05-25 16:46:00|546.77|540.77|546.68|540.68|546.77|540.77|546.68|540.68|0
1621961180000|2021-05-25 16:46:20|546.75|540.75|546.78|540.78|546.78|540.78|546.75|540.75|0
1621964410000|2021-05-25 17:40:10|545.36|539.36|544.96|538.96|545.36|539.36|544.96|538.96|0
1621961190000|2021-05-25 16:46:30|546.79|540.79|546.7|540.7|546.8|540.8|546.7|540.7|0
1621961200000|2021-05-25 16:46:40|546.71|540.71|546.7|540.7|546.71|540.71|546.7|540.7|0
1621964420000|2021-05-25 17:40:20|544.78|538.78|544.84|538.84|544.88|538.88|544.78|538.78|0
1621961210000|2021-05-25 16:46:50|546.69|540.69|546.7|540.7|546.71|540.71|546.69|540.69|0
1621961220000|2021-05-25 16:47:00|546.66|540.66|546.66|540.66|546.75|540.75|546.65|540.65|0
1621964430000|2021-05-25 17:40:30|544.85|538.85|544.65|538.65|544.85|538.85|544.65|538.65|0
1621961230000|2021-05-25 16:47:10|546.65|540.65|546.46|540.46|546.65|540.65|546.46|540.46|0
1621961240000|2021-05-25 16:47:20|546.37|540.37|546.33|540.33|546.4|540.4|546.33|540.33|0
1621964440000|2021-05-25 17:40:40|544.64|538.64|544.72|538.72|544.72|538.72|544.62|538.62|0
1621961260000|2021-05-25 16:47:40|546.32|540.32|546.36|540.36|546.36|540.36|546.32|540.32|0
1621964450000|2021-05-25 17:40:50|544.71|538.71|544.75|538.75|544.75|538.75|544.71|538.71|0
1621961270000|2021-05-25 16:47:50|546.38|540.38|546.19|540.19|546.38|540.38|546.19|540.19|0
1621961280000|2021-05-25 16:48:00|546.17|540.17|546.38|540.38|546.38|540.38|546.16|540.16|0
1621964460000|2021-05-25 17:41:00|544.73|538.73|544.74|538.74|544.74|538.74|544.73|538.73|0
1621961290000|2021-05-25 16:48:10|546.42|540.42|546.42|540.42|546.42|540.42|546.42|540.42|0
1621961300000|2021-05-25 16:48:20|546.45|540.45|546.55|540.55|546.57|540.57|546.45|540.45|0
1621964470000|2021-05-25 17:41:10|544.75|538.75|544.65|538.65|544.84|538.84|544.65|538.65|0
1621961310000|2021-05-25 16:48:30|546.56|540.56|546.57|540.57|546.57|540.57|546.56|540.56|0
1621961320000|2021-05-25 16:48:40|546.63|540.63|546.71|540.71|546.74|540.74|546.63|540.63|0
1621964480000|2021-05-25 17:41:20|544.61|538.61|544.7|538.7|544.71|538.71|544.61|538.61|0
1621961330000|2021-05-25 16:48:50|546.62|540.62|546.65|540.65|546.68|540.68|546.62|540.62|0
1621961340000|2021-05-25 16:49:00|546.68|540.68|546.56|540.56|546.68|540.68|546.54|540.54|0
1621964490000|2021-05-25 17:41:30|544.8|538.8|544.8|538.8|544.8|538.8|544.8|538.8|0
1621961350000|2021-05-25 16:49:10|546.55|540.55|546.45|540.45|546.55|540.55|546.45|540.45|0
1621961360000|2021-05-25 16:49:20|546.44|540.44|546.32|540.32|546.45|540.45|546.32|540.32|0
1621964500000|2021-05-25 17:41:40|544.83|538.83|544.47|538.47|544.83|538.83|544.47|538.47|0
1621961370000|2021-05-25 16:49:30|546.34|540.34|546.34|540.34|546.34|540.34|546.34|540.34|0
1621961380000|2021-05-25 16:49:40|546.37|540.37|546.36|540.36|546.38|540.38|546.36|540.36|0
1621964510000|2021-05-25 17:41:50|544.63|538.63|544.61|538.61|544.63|538.63|544.61|538.61|0
1621961390000|2021-05-25 16:49:50|546.37|540.37|546.37|540.37|546.38|540.38|546.37|540.37|0
1621961400000|2021-05-25 16:50:00|546.4|540.4|546.49|540.49|546.49|540.49|546.4|540.4|0
1621964520000|2021-05-25 17:42:00|544.62|538.62|544.71|538.71|544.71|538.71|544.62|538.62|0
1621961410000|2021-05-25 16:50:10|546.44|540.44|546.56|540.56|546.56|540.56|546.44|540.44|0
1621961420000|2021-05-25 16:50:20|546.6|540.6|546.69|540.69|546.69|540.69|546.6|540.6|0
1621964530000|2021-05-25 17:42:10|544.7|538.7|544.76|538.76|544.76|538.76|544.7|538.7|0
1621961430000|2021-05-25 16:50:30|546.97|540.97|546.98|540.98|546.98|540.98|546.97|540.97|0
1621961440000|2021-05-25 16:50:40|546.8|540.8|546.78|540.78|546.8|540.8|546.78|540.78|0
1621964540000|2021-05-25 17:42:20|544.75|538.75|544.88|538.88|544.88|538.88|544.69|538.69|0
1621961450000|2021-05-25 16:50:50|546.87|540.87|546.7|540.7|546.87|540.87|546.7|540.7|0
1621961460000|2021-05-25 16:51:00|546.69|540.69|546.61|540.61|546.71|540.71|546.61|540.61|0
1621964550000|2021-05-25 17:42:30|544.89|538.89|544.88|538.88|544.89|538.89|544.88|538.88|0
1621961470000|2021-05-25 16:51:10|546.51|540.51|546.51|540.51|546.51|540.51|546.51|540.51|0
1621961480000|2021-05-25 16:51:20|546.52|540.52|546.49|540.49|546.52|540.52|546.48|540.48|0
1621964560000|2021-05-25 17:42:40|544.87|538.87|544.9|538.9|544.9|538.9|544.87|538.87|0
1621961490000|2021-05-25 16:51:30|546.4|540.4|546.4|540.4|546.4|540.4|546.39|540.39|0
1621961500000|2021-05-25 16:51:40|546.39|540.39|546.4|540.4|546.4|540.4|546.39|540.39|0
1621964570000|2021-05-25 17:42:50|544.91|538.91|544.88|538.88|544.92|538.92|544.88|538.88|0
1621961510000|2021-05-25 16:51:50|546.39|540.39|546.28|540.28|546.39|540.39|546.28|540.28|0
1621961520000|2021-05-25 16:52:00|546.24|540.24|546.26|540.26|546.26|540.26|546.23|540.23|0
1621964580000|2021-05-25 17:43:00|544.53|538.53|544.75|538.75|544.75|538.75|544.53|538.53|0
1621961530000|2021-05-25 16:52:10|546.35|540.35|546.23|540.23|546.35|540.35|546.22|540.22|0
1621961540000|2021-05-25 16:52:20|546.27|540.27|546.31|540.31|546.31|540.31|546.27|540.27|0
1621964590000|2021-05-25 17:43:10|544.74|538.74|544.68|538.68|544.75|538.75|544.68|538.68|0
1621961550000|2021-05-25 16:52:30|546.41|540.41|546.66|540.66|546.66|540.66|546.41|540.41|0
1621961560000|2021-05-25 16:52:40|546.75|540.75|546.9|540.9|546.9|540.9|546.75|540.75|0
1621964600000|2021-05-25 17:43:20|544.67|538.67|544.75|538.75|544.75|538.75|544.67|538.67|0
1621961570000|2021-05-25 16:52:50|546.91|540.91|547.04|541.04|547.04|541.04|546.91|540.91|0
1621961580000|2021-05-25 16:53:00|547.03|541.03|547.36|541.36|547.36|541.36|547.03|541.03|0
1621964610000|2021-05-25 17:43:30|544.82|538.82|544.82|538.82|544.82|538.82|544.82|538.82|0
1621961590000|2021-05-25 16:53:10|547.41|541.41|547.7|541.7|547.71|541.71|547.41|541.41|0
1621961600000|2021-05-25 16:53:20|547.68|541.68|547.43|541.43|547.68|541.68|547.42|541.42|0
1621964620000|2021-05-25 17:43:40|544.92|538.92|544.91|538.91|544.92|538.92|544.91|538.91|0
1621961610000|2021-05-25 16:53:30|547.36|541.36|547.38|541.38|547.38|541.38|547.23|541.23|0
1621961620000|2021-05-25 16:53:40|547.42|541.42|548.05|542.05|548.05|542.05|547.42|541.42|0
1621964630000|2021-05-25 17:43:50|544.85|538.85|544.91|538.91|544.91|538.91|544.85|538.85|0
1621961630000|2021-05-25 16:53:50|548.01|542.01|548.15|542.15|548.15|542.15|548.01|542.01|0
1621961640000|2021-05-25 16:54:00|548.14|542.14|547.99|541.99|548.14|542.14|547.99|541.99|0
1621964640000|2021-05-25 17:44:00|544.73|538.73|544.69|538.69|544.73|538.73|544.69|538.69|0
1621961650000|2021-05-25 16:54:10|548|542|548|542|548|542|547.9|541.9|0
1621961660000|2021-05-25 16:54:20|548.09|542.09|548.17|542.17|548.17|542.17|548.09|542.09|0
1621964650000|2021-05-25 17:44:10|544.79|538.79|544.8|538.8|544.8|538.8|544.79|538.79|0
1621961670000|2021-05-25 16:54:30|548.18|542.18|548.29|542.29|548.3|542.3|548.18|542.18|0
1621961680000|2021-05-25 16:54:40|548.3|542.3|548.37|542.37|548.37|542.37|548.3|542.3|0
1621964660000|2021-05-25 17:44:20|544.74|538.74|544.88|538.88|544.88|538.88|544.74|538.74|0
1621961690000|2021-05-25 16:54:50|548.31|542.31|548.31|542.31|548.31|542.31|548.31|542.31|0
1621964670000|2021-05-25 17:44:30|544.81|538.81|544.81|538.81|544.81|538.81|544.81|538.81|0
1621961700000|2021-05-25 16:55:00|548.3|542.3|547.86|541.86|548.3|542.3|547.75|541.75|0
1621961710000|2021-05-25 16:55:10|547.87|541.87|548.07|542.07|548.07|542.07|547.78|541.78|0
1621964680000|2021-05-25 17:44:40|544.85|538.85|544.84|538.84|544.85|538.85|544.84|538.84|0
1621961720000|2021-05-25 16:55:20|548.06|542.06|547.99|541.99|548.06|542.06|547.97|541.97|0
1621964690000|2021-05-25 17:44:50|544.87|538.87|544.89|538.89|544.89|538.89|544.87|538.87|0
1621961730000|2021-05-25 16:55:30|547.78|541.78|547.53|541.53|547.78|541.78|547.53|541.53|0
1621961750000|2021-05-25 16:55:50|547.54|541.54|547.39|541.39|547.54|541.54|547.39|541.39|0
1621964700000|2021-05-25 17:45:00|545.26|539.26|545.46|539.46|545.46|539.46|545.26|539.26|0
1621961760000|2021-05-25 16:56:00|547.4|541.4|547.4|541.4|547.4|541.4|547.39|541.39|0
1621961780000|2021-05-25 16:56:20|547.39|541.39|547.57|541.57|547.57|541.57|547.38|541.38|0
1621964710000|2021-05-25 17:45:10|545.59|539.59|545.6|539.6|545.63|539.63|545.59|539.59|0
1621961790000|2021-05-25 16:56:30|547.66|541.66|547.64|541.64|547.66|541.66|547.63|541.63|0
1621964720000|2021-05-25 17:45:20|545.59|539.59|545.59|539.59|545.59|539.59|545.59|539.59|0
1621961800000|2021-05-25 16:56:40|547.65|541.65|547.79|541.79|547.85|541.85|547.65|541.65|0
1621964730000|2021-05-25 17:45:30|545.6|539.6|545.42|539.42|545.6|539.6|545.4|539.4|0
1621961810000|2021-05-25 16:56:50|547.69|541.69|547.71|541.71|547.71|541.71|547.69|541.69|0
1621964760000|2021-05-25 17:46:00|545.35|539.35|545.69|539.69|545.69|539.69|545.35|539.35|0
1621961820000|2021-05-25 16:57:00|547.7|541.7|547.88|541.88|547.88|541.88|547.68|541.68|0
1621964780000|2021-05-25 17:46:20|545.78|539.78|545.69|539.69|545.78|539.78|545.69|539.69|0
1621961830000|2021-05-25 16:57:10|547.87|541.87|547.93|541.93|547.93|541.93|547.87|541.87|0
1621964790000|2021-05-25 17:46:30|545.73|539.73|545.74|539.74|545.74|539.74|545.73|539.73|0
1621961840000|2021-05-25 16:57:20|547.94|541.94|547.92|541.92|547.94|541.94|547.92|541.92|0
1621964800000|2021-05-25 17:46:40|545.83|539.83|545.98|539.98|545.99|539.99|545.83|539.83|0
1621961850000|2021-05-25 16:57:30|547.93|541.93|547.93|541.93|547.93|541.93|547.91|541.91|0
1621961860000|2021-05-25 16:57:40|547.92|541.92|548.06|542.06|548.06|542.06|547.92|541.92|0
1621964810000|2021-05-25 17:46:50|545.99|539.99|545.93|539.93|545.99|539.99|545.93|539.93|0
1621961870000|2021-05-25 16:57:50|548.07|542.07|548.1|542.1|548.1|542.1|548.06|542.06|0
1621964820000|2021-05-25 17:47:00|545.94|539.94|545.94|539.94|545.94|539.94|545.94|539.94|0
1621961880000|2021-05-25 16:58:00|548.11|542.11|548.12|542.12|548.13|542.13|548.1|542.1|0
1621964830000|2021-05-25 17:47:10|545.97|539.97|546.04|540.04|546.04|540.04|545.97|539.97|0
1621961890000|2021-05-25 16:58:10|548.13|542.13|548.33|542.33|548.41|542.41|548.13|542.13|0
1621964840000|2021-05-25 17:47:20|546.03|540.03|546.04|540.04|546.04|540.04|546.03|540.03|0
1621961900000|2021-05-25 16:58:20|548.32|542.32|548.31|542.31|548.32|542.32|548.31|542.31|0
1621961920000|2021-05-25 16:58:40|548.3|542.3|548.26|542.26|548.31|542.31|548.26|542.26|0
1621964850000|2021-05-25 17:47:30|546.13|540.13|546.24|540.24|546.24|540.24|546.13|540.13|0
1621961930000|2021-05-25 16:58:50|548.25|542.25|548.47|542.47|548.48|542.48|548.25|542.25|0
1621961940000|2021-05-25 16:59:00|548.52|542.52|548.49|542.49|548.53|542.53|548.49|542.49|0
1621964860000|2021-05-25 17:47:40|546.25|540.25|546.24|540.24|546.25|540.25|546.24|540.24|0
1621961950000|2021-05-25 16:59:10|548.5|542.5|548.81|542.81|548.82|542.82|548.5|542.5|0
1621961960000|2021-05-25 16:59:20|548.72|542.72|548.69|542.69|548.75|542.75|548.66|542.66|0
1621964870000|2021-05-25 17:47:50|546.23|540.23|546.25|540.25|546.25|540.25|546.23|540.23|0
1621961970000|2021-05-25 16:59:30|548.78|542.78|548.92|542.92|548.92|542.92|548.78|542.78|0
1621964880000|2021-05-25 17:48:00|546.16|540.16|546.14|540.14|546.16|540.16|546.14|540.14|0
1621961980000|2021-05-25 16:59:40|548.89|542.89|548.59|542.59|548.89|542.89|548.58|542.58|0
1621961990000|2021-05-25 16:59:50|548.47|542.47|548.47|542.47|548.47|542.47|548.46|542.46|0
1621964890000|2021-05-25 17:48:10|546.13|540.13|546.13|540.13|546.13|540.13|546.13|540.13|0
1621962000000|2021-05-25 17:00:00|548.38|542.38|548.03|542.03|548.38|542.38|548.03|542.03|0
1621964900000|2021-05-25 17:48:20|546.12|540.12|546.03|540.03|546.12|540.12|546.03|540.03|0
1621962010000|2021-05-25 17:00:10|548.04|542.04|548.09|542.09|548.09|542.09|548.04|542.04|0
1621964910000|2021-05-25 17:48:30|545.99|539.99|545.95|539.95|545.99|539.99|545.95|539.95|0
1621962020000|2021-05-25 17:00:20|548.1|542.1|548.19|542.19|548.19|542.19|548.1|542.1|0
1621964920000|2021-05-25 17:48:40|545.96|539.96|545.74|539.74|545.96|539.96|545.73|539.73|0
1621962030000|2021-05-25 17:00:30|548.18|542.18|548.33|542.33|548.33|542.33|548.18|542.18|0
1621964930000|2021-05-25 17:48:50|545.83|539.83|545.83|539.83|545.83|539.83|545.83|539.83|0
1621962040000|2021-05-25 17:00:40|548.32|542.32|548.35|542.35|548.35|542.35|548.32|542.32|0
1621962050000|2021-05-25 17:00:50|548.36|542.36|548.33|542.33|548.36|542.36|548.33|542.33|0
1621964940000|2021-05-25 17:49:00|545.84|539.84|545.83|539.83|545.84|539.84|545.83|539.83|0
1621962060000|2021-05-25 17:01:00|548.24|542.24|548.21|542.21|548.24|542.24|548.16|542.16|0
1621962070000|2021-05-25 17:01:10|548.22|542.22|548.4|542.4|548.42|542.42|548.22|542.22|0
1621964950000|2021-05-25 17:49:10|545.85|539.85|545.87|539.87|545.88|539.88|545.85|539.85|0
1621962080000|2021-05-25 17:01:20|548.39|542.39|548.3|542.3|548.4|542.4|548.29|542.29|0
1621962090000|2021-05-25 17:01:30|548.29|542.29|547.8|541.8|548.29|542.29|547.75|541.75|0
1621964960000|2021-05-25 17:49:20|545.91|539.91|546.04|540.04|546.04|540.04|545.91|539.91|0
1621962100000|2021-05-25 17:01:40|547.77|541.77|547.58|541.58|547.77|541.77|547.58|541.58|0
1621964970000|2021-05-25 17:49:30|546.07|540.07|546.19|540.19|546.19|540.19|546.07|540.07|0
1621962110000|2021-05-25 17:01:50|547.4|541.4|547.43|541.43|547.44|541.44|547.31|541.31|0
1621962120000|2021-05-25 17:02:00|547.42|541.42|547.4|541.4|547.42|541.42|547.4|541.4|0
1621964980000|2021-05-25 17:49:40|546.22|540.22|546.21|540.21|546.22|540.22|546.21|540.21|0
1621962130000|2021-05-25 17:02:10|547.41|541.41|547.41|541.41|547.41|541.41|547.41|541.41|0
1621962140000|2021-05-25 17:02:20|547.4|541.4|547.39|541.39|547.41|541.41|547.39|541.39|0
1621962150000|2021-05-25 17:02:30|547.36|541.36|547.44|541.44|547.44|541.44|547.35|541.35|0
1621965000000|2021-05-25 17:50:00|546.27|540.27|546.23|540.23|546.27|540.27|546.23|540.23|0
1621962160000|2021-05-25 17:02:40|547.45|541.45|547.46|541.46|547.46|541.46|547.45|541.45|0
1621965010000|2021-05-25 17:50:10|546.22|540.22|546.12|540.12|546.23|540.23|546.12|540.12|0
1621962170000|2021-05-25 17:02:50|547.47|541.47|547.45|541.45|547.62|541.62|547.45|541.45|0
1621962180000|2021-05-25 17:03:00|547.28|541.28|547.2|541.2|547.3|541.3|547.2|541.2|0
1621965020000|2021-05-25 17:50:20|546.13|540.13|546.21|540.21|546.23|540.23|546.13|540.13|0
1621962190000|2021-05-25 17:03:10|547.16|541.16|547.27|541.27|547.27|541.27|547.13|541.13|0
1621965030000|2021-05-25 17:50:30|546.22|540.22|546.22|540.22|546.22|540.22|546.22|540.22|0
1621962200000|2021-05-25 17:03:20|547.26|541.26|547.35|541.35|547.36|541.36|547.26|541.26|0
1621965040000|2021-05-25 17:50:40|545.94|539.94|545.94|539.94|545.94|539.94|545.94|539.94|0
1621962210000|2021-05-25 17:03:30|547.36|541.36|547.37|541.37|547.39|541.39|547.36|541.36|0
1621965050000|2021-05-25 17:50:50|545.95|539.95|545.93|539.93|545.95|539.95|545.93|539.93|0
1621962220000|2021-05-25 17:03:40|547.36|541.36|547.35|541.35|547.42|541.42|547.32|541.32|0
1621965060000|2021-05-25 17:51:00|545.88|539.88|545.77|539.77|545.88|539.88|545.77|539.77|0
1621962230000|2021-05-25 17:03:50|547.44|541.44|547.34|541.34|547.44|541.44|547.33|541.33|0
1621965080000|2021-05-25 17:51:20|545.86|539.86|545.86|539.86|545.87|539.87|545.86|539.86|0
1621962240000|2021-05-25 17:04:00|547.4|541.4|547.34|541.34|547.41|541.41|547.32|541.32|0
1621965090000|2021-05-25 17:51:30|545.84|539.84|545.8|539.8|545.84|539.84|545.8|539.8|0
1621962250000|2021-05-25 17:04:10|547.37|541.37|547.35|541.35|547.37|541.37|547.35|541.35|0
1621965100000|2021-05-25 17:51:40|545.89|539.89|545.89|539.89|545.9|539.9|545.89|539.89|0
1621962260000|2021-05-25 17:04:20|547.36|541.36|547.31|541.31|547.36|541.36|547.31|541.31|0
1621965120000|2021-05-25 17:52:00|545.9|539.9|545.9|539.9|545.9|539.9|545.89|539.89|0
1621962270000|2021-05-25 17:04:30|547.32|541.32|547.49|541.49|547.49|541.49|547.31|541.31|0
1621965130000|2021-05-25 17:52:10|545.84|539.84|545.4|539.4|545.84|539.84|545.4|539.4|0
1621962280000|2021-05-25 17:04:40|547.5|541.5|547.5|541.5|547.5|541.5|547.5|541.5|0
1621965140000|2021-05-25 17:52:20|545.31|539.31|545.22|539.22|545.31|539.31|545.22|539.22|0
1621962290000|2021-05-25 17:04:50|547.49|541.49|547.39|541.39|547.49|541.49|547.39|541.39|0
1621965150000|2021-05-25 17:52:30|545.13|539.13|545.13|539.13|545.13|539.13|545.13|539.13|0
1621962300000|2021-05-25 17:05:00|547.42|541.42|547.18|541.18|547.42|541.42|547.18|541.18|0
1621965160000|2021-05-25 17:52:40|545.19|539.19|545.15|539.15|545.19|539.19|545.15|539.15|0
1621962310000|2021-05-25 17:05:10|547.17|541.17|547.12|541.12|547.17|541.17|547.04|541.04|0
1621965170000|2021-05-25 17:52:50|545.16|539.16|545.06|539.06|545.16|539.16|545.06|539.06|0
1621962320000|2021-05-25 17:05:20|547.15|541.15|546.88|540.88|547.15|541.15|546.88|540.88|0
1621965190000|2021-05-25 17:53:10|545.05|539.05|545.36|539.36|545.36|539.36|545.05|539.05|0
1621962330000|2021-05-25 17:05:30|546.69|540.69|546.7|540.7|546.78|540.78|546.69|540.69|0
1621965210000|2021-05-25 17:53:30|545.37|539.37|545.35|539.35|545.37|539.37|545.32|539.32|0
1621962340000|2021-05-25 17:05:40|546.63|540.63|546.48|540.48|546.63|540.63|546.48|540.48|0
1621965220000|2021-05-25 17:53:40|545.34|539.34|545.27|539.27|545.46|539.46|545.25|539.25|0
1621962350000|2021-05-25 17:05:50|546.46|540.46|546.52|540.52|546.52|540.52|546.46|540.46|0
1621965230000|2021-05-25 17:53:50|545.26|539.26|545.27|539.27|545.27|539.27|545.26|539.26|0
1621962360000|2021-05-25 17:06:00|546.55|540.55|546.74|540.74|546.74|540.74|546.55|540.55|0
1621965240000|2021-05-25 17:54:00|545.18|539.18|545.26|539.26|545.27|539.27|545.17|539.17|0
1621962370000|2021-05-25 17:06:10|546.85|540.85|547.05|541.05|547.05|541.05|546.85|540.85|0
1621962380000|2021-05-25 17:06:20|547.04|541.04|547.08|541.08|547.08|541.08|547.04|541.04|0
1621965250000|2021-05-25 17:54:10|545.23|539.23|545.19|539.19|545.23|539.23|545.19|539.19|0
1621962390000|2021-05-25 17:06:30|547.18|541.18|547.3|541.3|547.3|541.3|547.16|541.16|0
1621962400000|2021-05-25 17:06:40|547.31|541.31|547.4|541.4|547.4|541.4|547.29|541.29|0
1621965260000|2021-05-25 17:54:20|545.18|539.18|545.21|539.21|545.21|539.21|545.18|539.18|0
1621962410000|2021-05-25 17:06:50|547.39|541.39|547.49|541.49|547.49|541.49|547.39|541.39|0
1621962420000|2021-05-25 17:07:00|547.68|541.68|547.93|541.93|547.94|541.94|547.67|541.67|0
1621962430000|2021-05-25 17:07:10|547.92|541.92|547.99|541.99|547.99|541.99|547.92|541.92|0
1621965270000|2021-05-25 17:54:30|545.17|539.17|545.17|539.17|545.17|539.17|545.17|539.17|0
1621962440000|2021-05-25 17:07:20|547.9|541.9|547.86|541.86|547.9|541.9|547.83|541.83|0
1621962450000|2021-05-25 17:07:30|547.89|541.89|547.93|541.93|547.93|541.93|547.89|541.89|0
1621965280000|2021-05-25 17:54:40|545.2|539.2|545.2|539.2|545.2|539.2|545.2|539.2|0
1621962460000|2021-05-25 17:07:40|547.92|541.92|547.92|541.92|547.93|541.93|547.92|541.92|0
1621962470000|2021-05-25 17:07:50|547.93|541.93|547.86|541.86|547.93|541.93|547.71|541.71|0
1621965290000|2021-05-25 17:54:50|545.22|539.22|545.19|539.19|545.22|539.22|545.19|539.19|0
1621962480000|2021-05-25 17:08:00|547.89|541.89|547.96|541.96|547.98|541.98|547.89|541.89|0
1621962500000|2021-05-25 17:08:20|547.86|541.86|547.83|541.83|547.87|541.87|547.83|541.83|0
1621965300000|2021-05-25 17:55:00|545.2|539.2|545.26|539.26|545.26|539.26|545.17|539.17|0
1621962510000|2021-05-25 17:08:30|547.84|541.84|547.77|541.77|547.84|541.84|547.77|541.77|0
1621962520000|2021-05-25 17:08:40|547.76|541.76|547.73|541.73|547.76|541.76|547.73|541.73|0
1621965310000|2021-05-25 17:55:10|545.33|539.33|545.36|539.36|545.43|539.43|545.33|539.33|0
1621962530000|2021-05-25 17:08:50|547.74|541.74|547.54|541.54|547.74|541.74|547.54|541.54|0
1621962540000|2021-05-25 17:09:00|547.53|541.53|547.5|541.5|547.53|541.53|547.5|541.5|0
1621965320000|2021-05-25 17:55:20|545.35|539.35|545.24|539.24|545.35|539.35|545.24|539.24|0
1621962550000|2021-05-25 17:09:10|547.59|541.59|547.62|541.62|547.62|541.62|547.59|541.59|0
1621962560000|2021-05-25 17:09:20|547.71|541.71|547.7|541.7|547.71|541.71|547.69|541.69|0
1621965340000|2021-05-25 17:55:40|545.01|539.01|544.99|538.99|545.02|539.02|544.99|538.99|0
1621962570000|2021-05-25 17:09:30|547.72|541.72|547.72|541.72|547.72|541.72|547.71|541.71|0
1621962580000|2021-05-25 17:09:40|547.79|541.79|547.79|541.79|547.8|541.8|547.79|541.79|0
1621965350000|2021-05-25 17:55:50|544.98|538.98|544.97|538.97|544.99|538.99|544.97|538.97|0
1621962590000|2021-05-25 17:09:50|547.8|541.8|548.08|542.08|548.08|542.08|547.8|541.8|0
1621962600000|2021-05-25 17:10:00|548.14|542.14|548.19|542.19|548.22|542.22|548.11|542.11|0
1621965360000|2021-05-25 17:56:00|544.92|538.92|544.83|538.83|544.93|538.93|544.83|538.83|0
1621962610000|2021-05-25 17:10:10|548.2|542.2|547.99|541.99|548.2|542.2|547.89|541.89|0
1621962620000|2021-05-25 17:10:20|548.02|542.02|548.11|542.11|548.11|542.11|548.02|542.02|0
1621965370000|2021-05-25 17:56:10|544.84|538.84|544.83|538.83|544.84|538.84|544.83|538.83|0
1621962630000|2021-05-25 17:10:30|548.1|542.1|548.12|542.12|548.12|542.12|548.1|542.1|0
1621962640000|2021-05-25 17:10:40|548.13|542.13|548.18|542.18|548.18|542.18|548.09|542.09|0
1621965380000|2021-05-25 17:56:20|544.89|538.89|544.6|538.6|544.89|538.89|544.6|538.6|0
1621962650000|2021-05-25 17:10:50|548.48|542.48|548.63|542.63|548.66|542.66|548.48|542.48|0
1621962660000|2021-05-25 17:11:00|548.64|542.64|548.45|542.45|548.64|542.64|548.44|542.44|0
1621965390000|2021-05-25 17:56:30|544.7|538.7|544.74|538.74|544.75|538.75|544.7|538.7|0
1621962670000|2021-05-25 17:11:10|548.44|542.44|548.35|542.35|548.44|542.44|548.35|542.35|0
1621962680000|2021-05-25 17:11:20|548.33|542.33|548.38|542.38|548.38|542.38|548.33|542.33|0
1621965400000|2021-05-25 17:56:40|544.75|538.75|544.75|538.75|544.75|538.75|544.75|538.75|0
1621962690000|2021-05-25 17:11:30|548.39|542.39|548.4|542.4|548.4|542.4|548.38|542.38|0
1621962700000|2021-05-25 17:11:40|548.3|542.3|548.39|542.39|548.39|542.39|548.3|542.3|0
1621965410000|2021-05-25 17:56:50|544.82|538.82|544.94|538.94|544.94|538.94|544.82|538.82|0
1621962710000|2021-05-25 17:11:50|548.3|542.3|548.25|542.25|548.3|542.3|548.25|542.25|0
1621962720000|2021-05-25 17:12:00|548.22|542.22|548.25|542.25|548.25|542.25|548.18|542.18|0
1621965420000|2021-05-25 17:57:00|544.96|538.96|545|539|545|539|544.96|538.96|0
1621962730000|2021-05-25 17:12:10|548.26|542.26|548.31|542.31|548.31|542.31|548.26|542.26|0
1621962740000|2021-05-25 17:12:20|548.32|542.32|548.29|542.29|548.32|542.32|548.29|542.29|0
1621965430000|2021-05-25 17:57:10|544.59|538.59|544.72|538.72|544.85|538.85|544.59|538.59|0
1621962750000|2021-05-25 17:12:30|548.2|542.2|548.18|542.18|548.2|542.2|548.18|542.18|0
1621962760000|2021-05-25 17:12:40|548.19|542.19|548.18|542.18|548.19|542.19|548.18|542.18|0
1621965440000|2021-05-25 17:57:20|544.73|538.73|544.73|538.73|544.73|538.73|544.73|538.73|0
1621962770000|2021-05-25 17:12:50|548.19|542.19|548.31|542.31|548.31|542.31|548.18|542.18|0
1621962780000|2021-05-25 17:13:00|548.49|542.49|548.4|542.4|548.49|542.49|548.4|542.4|0
1621965460000|2021-05-25 17:57:40|544.76|538.76|544.75|538.75|544.76|538.76|544.75|538.75|0
1621962790000|2021-05-25 17:13:10|548.3|542.3|548.31|542.31|548.33|542.33|548.3|542.3|0
1621965470000|2021-05-25 17:57:50|544.84|538.84|544.85|538.85|544.85|538.85|544.84|538.84|0
1621962800000|2021-05-25 17:13:20|548.43|542.43|548.4|542.4|548.43|542.43|548.4|542.4|0
1621962810000|2021-05-25 17:13:30|548.39|542.39|548.41|542.41|548.41|542.41|548.39|542.39|0
1621965480000|2021-05-25 17:58:00|544.84|538.84|544.81|538.81|544.84|538.84|544.81|538.81|0
1621962820000|2021-05-25 17:13:40|548.42|542.42|548.5|542.5|548.5|542.5|548.42|542.42|0
1621962830000|2021-05-25 17:13:50|548.47|542.47|548.47|542.47|548.47|542.47|548.47|542.47|0
1621965490000|2021-05-25 17:58:10|544.9|538.9|545.05|539.05|545.05|539.05|544.9|538.9|0
1621962840000|2021-05-25 17:14:00|548.48|542.48|548.8|542.8|548.8|542.8|548.48|542.48|0
1621962850000|2021-05-25 17:14:10|548.87|542.87|548.83|542.83|548.87|542.87|548.83|542.83|0
1621965500000|2021-05-25 17:58:20|545.06|539.06|545.05|539.05|545.06|539.06|545.05|539.05|0
1621962860000|2021-05-25 17:14:20|548.84|542.84|548.87|542.87|548.87|542.87|548.84|542.84|0
1621962870000|2021-05-25 17:14:30|548.88|542.88|548.87|542.87|548.88|542.88|548.87|542.87|0
1621965510000|2021-05-25 17:58:30|545.08|539.08|545.35|539.35|545.35|539.35|545.08|539.08|0
1621962880000|2021-05-25 17:14:40|548.89|542.89|548.84|542.84|548.9|542.9|548.84|542.84|0
1621962890000|2021-05-25 17:14:50|548.88|542.88|548.9|542.9|548.9|542.9|548.88|542.88|0
1621965520000|2021-05-25 17:58:40|545.34|539.34|545.34|539.34|545.34|539.34|545.34|539.34|0
1621962900000|2021-05-25 17:15:00|548.91|542.91|549.12|543.12|549.13|543.13|548.91|542.91|0
1621965530000|2021-05-25 17:58:50|545.33|539.33|545.33|539.33|545.33|539.33|545.33|539.33|0
1621962910000|2021-05-25 17:15:10|548.97|542.97|548.69|542.69|548.97|542.97|548.69|542.69|0
1621962920000|2021-05-25 17:15:20|548.65|542.65|548.53|542.53|548.65|542.65|548.52|542.52|0
1621965540000|2021-05-25 17:59:00|545.3|539.3|545.37|539.37|545.4|539.4|545.3|539.3|0
1621962930000|2021-05-25 17:15:30|548.49|542.49|548.57|542.57|548.57|542.57|548.49|542.49|0
1621962940000|2021-05-25 17:15:40|548.69|542.69|548.73|542.73|548.73|542.73|548.69|542.69|0
1621965550000|2021-05-25 17:59:10|545.38|539.38|545.38|539.38|545.38|539.38|545.38|539.38|0
1621962950000|2021-05-25 17:15:50|548.77|542.77|548.71|542.71|548.78|542.78|548.68|542.68|0
1621962960000|2021-05-25 17:16:00|548.62|542.62|548.46|542.46|548.68|542.68|548.46|542.46|0
1621965570000|2021-05-25 17:59:30|545.41|539.41|545.66|539.66|545.66|539.66|545.41|539.41|0
1621962970000|2021-05-25 17:16:10|548.45|542.45|548.46|542.46|548.47|542.47|548.43|542.43|0
1621962980000|2021-05-25 17:16:20|548.43|542.43|548.1|542.1|548.43|542.43|548.09|542.09|0
1621965590000|2021-05-25 17:59:50|545.75|539.75|545.75|539.75|545.75|539.75|545.75|539.75|0
1621962990000|2021-05-25 17:16:30|548.16|542.16|547.71|541.71|548.16|542.16|547.71|541.71|0
1621963000000|2021-05-25 17:16:40|547.61|541.61|547.68|541.68|547.69|541.69|547.55|541.55|0
1621963010000|2021-05-25 17:16:50|547.66|541.66|547.77|541.77|547.77|541.77|547.66|541.66|0
1621965600000|2021-05-25 18:00:00|545.67|539.67|545.68|539.68|545.68|539.68|545.67|539.67|0
1621963020000|2021-05-25 17:17:00|547.78|541.78|547.87|541.87|547.88|541.88|547.78|541.78|0
1621963030000|2021-05-25 17:17:10|547.86|541.86|547.86|541.86|547.87|541.87|547.86|541.86|0
1621965610000|2021-05-25 18:00:10|545.67|539.67|545.51|539.51|545.67|539.67|545.5|539.5|0
1621963040000|2021-05-25 17:17:20|547.81|541.81|547.73|541.73|547.81|541.81|547.73|541.73|0
1621963050000|2021-05-25 17:17:30|547.74|541.74|547.74|541.74|547.74|541.74|547.74|541.74|0
1621965620000|2021-05-25 18:00:20|545.52|539.52|545.38|539.38|545.52|539.52|545.38|539.38|0
1621963060000|2021-05-25 17:17:40|547.83|541.83|547.86|541.86|547.86|541.86|547.83|541.83|0
1621963070000|2021-05-25 17:17:50|547.96|541.96|548.09|542.09|548.09|542.09|547.96|541.96|0
1621965630000|2021-05-25 18:00:30|545.19|539.19|545.16|539.16|545.19|539.19|545.15|539.15|0
1621963080000|2021-05-25 17:18:00|548.1|542.1|548.09|542.09|548.1|542.1|548.09|542.09|0
1621963090000|2021-05-25 17:18:10|548.13|542.13|548.28|542.28|548.28|542.28|548.12|542.12|0
1621965640000|2021-05-25 18:00:40|545.17|539.17|545.17|539.17|545.17|539.17|545.17|539.17|0
1621963100000|2021-05-25 17:18:20|548.26|542.26|548.19|542.19|548.28|542.28|548.19|542.19|0
1621963110000|2021-05-25 17:18:30|548.23|542.23|548.21|542.21|548.24|542.24|548.21|542.21|0
1621965650000|2021-05-25 18:00:50|545.26|539.26|545.2|539.2|545.27|539.27|545.2|539.2|0
1621963120000|2021-05-25 17:18:40|548.22|542.22|548.19|542.19|548.22|542.22|548.19|542.19|0
1621963130000|2021-05-25 17:18:50|548.28|542.28|548.26|542.26|548.28|542.28|548.26|542.26|0
1621965660000|2021-05-25 18:01:00|545.24|539.24|545.54|539.54|545.54|539.54|545.24|539.24|0
1621963140000|2021-05-25 17:19:00|548.23|542.23|547.97|541.97|548.23|542.23|547.97|541.97|0
1621963150000|2021-05-25 17:19:10|547.96|541.96|547.97|541.97|547.97|541.97|547.96|541.96|0
1621965670000|2021-05-25 18:01:10|545.47|539.47|545.46|539.46|545.53|539.53|545.46|539.46|0
1621963160000|2021-05-25 17:19:20|547.96|541.96|547.94|541.94|547.96|541.96|547.94|541.94|0
1621963170000|2021-05-25 17:19:30|547.96|541.96|548.01|542.01|548.01|542.01|547.96|541.96|0
1621965680000|2021-05-25 18:01:20|545.37|539.37|545.25|539.25|545.37|539.37|545.25|539.25|0
1621963180000|2021-05-25 17:19:40|547.96|541.96|547.96|541.96|547.96|541.96|547.95|541.95|0
1621963190000|2021-05-25 17:19:50|547.95|541.95|548.18|542.18|548.18|542.18|547.95|541.95|0
1621965690000|2021-05-25 18:01:30|545.07|539.07|544.97|538.97|545.07|539.07|544.93|538.93|0
1621963200000|2021-05-25 17:20:00|548.4|542.4|548.33|542.33|548.43|542.43|548.33|542.33|0
1621965700000|2021-05-25 18:01:40|545|539|545|539|545|539|545|539|0
1621963210000|2021-05-25 17:20:10|548.35|542.35|548.69|542.69|548.69|542.69|548.35|542.35|0
1621963220000|2021-05-25 17:20:20|548.72|542.72|548.68|542.68|548.72|542.72|548.68|542.68|0
1621965710000|2021-05-25 18:01:50|544.99|538.99|545.03|539.03|545.03|539.03|544.96|538.96|0
1621963230000|2021-05-25 17:20:30|548.71|542.71|548.71|542.71|548.71|542.71|548.71|542.71|0
1621963240000|2021-05-25 17:20:40|548.8|542.8|548.83|542.83|548.83|542.83|548.8|542.8|0
1621965720000|2021-05-25 18:02:00|545.02|539.02|545|539|545.02|539.02|544.96|538.96|0
1621963250000|2021-05-25 17:20:50|548.74|542.74|548.74|542.74|548.74|542.74|548.74|542.74|0
1621963260000|2021-05-25 17:21:00|548.73|542.73|548.53|542.53|548.73|542.73|548.53|542.53|0
1621965730000|2021-05-25 18:02:10|545.01|539.01|545.12|539.12|545.12|539.12|545.01|539.01|0
1621963270000|2021-05-25 17:21:10|548.54|542.54|548.46|542.46|548.54|542.54|548.44|542.44|0
1621963280000|2021-05-25 17:21:20|548.47|542.47|548.46|542.46|548.47|542.47|548.46|542.46|0
1621965740000|2021-05-25 18:02:20|545.13|539.13|545.13|539.13|545.13|539.13|545.13|539.13|0
1621963300000|2021-05-25 17:21:40|548.45|542.45|548.41|542.41|548.46|542.46|548.41|542.41|0
1621963310000|2021-05-25 17:21:50|548.44|542.44|548.44|542.44|548.44|542.44|548.44|542.44|0
1621965750000|2021-05-25 18:02:30|545|539|545.04|539.04|545.05|539.05|544.98|538.98|0
1621963320000|2021-05-25 17:22:00|548.41|542.41|548.41|542.41|548.41|542.41|548.41|542.41|0
1621963330000|2021-05-25 17:22:10|548.48|542.48|548.58|542.58|548.58|542.58|548.48|542.48|0
1621965760000|2021-05-25 18:02:40|545|539|545|539|545|539|545|539|0
1621963340000|2021-05-25 17:22:20|548.66|542.66|548.76|542.76|548.76|542.76|548.66|542.66|0
1621963350000|2021-05-25 17:22:30|548.8|542.8|548.84|542.84|548.84|542.84|548.8|542.8|0
1621965770000|2021-05-25 18:02:50|544.91|538.91|544.97|538.97|544.97|538.97|544.91|538.91|0
1621963360000|2021-05-25 17:22:40|548.86|542.86|548.85|542.85|548.86|542.86|548.83|542.83|0
1621963370000|2021-05-25 17:22:50|548.79|542.79|548.81|542.81|548.81|542.81|548.78|542.78|0
1621965790000|2021-05-25 18:03:10|545.01|539.01|544.98|538.98|545.01|539.01|544.96|538.96|0
1621963380000|2021-05-25 17:23:00|548.8|542.8|548.8|542.8|548.8|542.8|548.8|542.8|0
1621963390000|2021-05-25 17:23:10|548.9|542.9|549.18|543.18|549.18|543.18|548.89|542.89|0
1621965800000|2021-05-25 18:03:20|544.97|538.97|544.98|538.98|544.98|538.98|544.97|538.97|0
1621963400000|2021-05-25 17:23:20|549.19|543.19|549.24|543.24|549.25|543.25|549.19|543.19|0
1621963410000|2021-05-25 17:23:30|549.19|543.19|549.06|543.06|549.19|543.19|549.06|543.06|0
1621965810000|2021-05-25 18:03:30|544.97|538.97|544.77|538.77|544.97|538.97|544.77|538.77|0
1621963420000|2021-05-25 17:23:40|548.97|542.97|548.97|542.97|548.97|542.97|548.97|542.97|0
1621963430000|2021-05-25 17:23:50|548.94|542.94|548.93|542.93|548.94|542.94|548.93|542.93|0
1621965820000|2021-05-25 18:03:40|544.68|538.68|544.7|538.7|544.71|538.71|544.68|538.68|0
1621963440000|2021-05-25 17:24:00|548.95|542.95|548.97|542.97|548.97|542.97|548.95|542.95|0
1621963450000|2021-05-25 17:24:10|548.88|542.88|548.85|542.85|548.88|542.88|548.85|542.85|0
1621965830000|2021-05-25 18:03:50|544.62|538.62|544.63|538.63|544.64|538.64|544.62|538.62|0
1621963460000|2021-05-25 17:24:20|548.82|542.82|548.82|542.82|548.82|542.82|548.82|542.82|0
1621963470000|2021-05-25 17:24:30|548.83|542.83|548.96|542.96|548.96|542.96|548.83|542.83|0
1621965840000|2021-05-25 18:04:00|544.64|538.64|544.64|538.64|544.64|538.64|544.64|538.64|0
1621963480000|2021-05-25 17:24:40|549|543|549|543|549|543|549|543|0
1621963490000|2021-05-25 17:24:50|549.02|543.02|549.02|543.02|549.03|543.03|549.02|543.02|0
1621965850000|2021-05-25 18:04:10|544.63|538.63|544.54|538.54|544.64|538.64|544.54|538.54|0
1621963500000|2021-05-25 17:25:00|549|543|549|543|549.01|543.01|549|543|0
1621963510000|2021-05-25 17:25:10|549.01|543.01|548.85|542.85|549.07|543.07|548.84|542.84|0
1621965860000|2021-05-25 18:04:20|544.57|538.57|544.61|538.61|544.62|538.62|544.57|538.57|0
1621963520000|2021-05-25 17:25:20|548.75|542.75|548.71|542.71|548.75|542.75|548.71|542.71|0
1621963530000|2021-05-25 17:25:30|548.73|542.73|548.66|542.66|548.73|542.73|548.66|542.66|0
1621965870000|2021-05-25 18:04:30|544.6|538.6|544.59|538.59|544.6|538.6|544.59|538.59|0
1621963540000|2021-05-25 17:25:40|548.39|542.39|548.55|542.55|548.55|542.55|548.39|542.39|0
1621963550000|2021-05-25 17:25:50|548.52|542.52|548.55|542.55|548.55|542.55|548.52|542.52|0
1621965880000|2021-05-25 18:04:40|544.6|538.6|544.53|538.53|544.6|538.6|544.5|538.5|0
1621963560000|2021-05-25 17:26:00|548.54|542.54|548.61|542.61|548.68|542.68|548.54|542.54|0
1621963570000|2021-05-25 17:26:10|548.62|542.62|548.51|542.51|548.65|542.65|548.51|542.51|0
1621965890000|2021-05-25 18:04:50|544.54|538.54|544.56|538.56|544.56|538.56|544.54|538.54|0
1621963580000|2021-05-25 17:26:20|548.5|542.5|548.42|542.42|548.5|542.5|548.42|542.42|0
1621963590000|2021-05-25 17:26:30|548.41|542.41|548.34|542.34|548.41|542.41|548.34|542.34|0
1621963600000|2021-05-25 17:26:40|548.35|542.35|547.58|541.58|548.35|542.35|547.58|541.58|0
1621965900000|2021-05-25 18:05:00|544.55|538.55|544.65|538.65|544.65|538.65|544.55|538.55|0
1621963610000|2021-05-25 17:26:50|547.57|541.57|547.41|541.41|547.57|541.57|547.41|541.41|0
1621963620000|2021-05-25 17:27:00|547.51|541.51|547.49|541.49|547.51|541.51|547.49|541.49|0
1621965910000|2021-05-25 18:05:10|544.64|538.64|544.68|538.68|544.68|538.68|544.64|538.64|0
1621963630000|2021-05-25 17:27:10|547.51|541.51|547.49|541.49|547.52|541.52|547.49|541.49|0
1621963640000|2021-05-25 17:27:20|547.57|541.57|547.57|541.57|547.57|541.57|547.57|541.57|0
1621965920000|2021-05-25 18:05:20|544.67|538.67|544.7|538.7|544.7|538.7|544.67|538.67|0
1621963650000|2021-05-25 17:27:30|547.43|541.43|547.53|541.53|547.53|541.53|547.43|541.43|0
1621963660000|2021-05-25 17:27:40|547.56|541.56|547.56|541.56|547.56|541.56|547.56|541.56|0
1621965930000|2021-05-25 18:05:30|544.72|538.72|544.69|538.69|544.72|538.72|544.69|538.69|0
1621963670000|2021-05-25 17:27:50|547.55|541.55|547.51|541.51|547.55|541.55|547.5|541.5|0
1621963680000|2021-05-25 17:28:00|547.54|541.54|547.67|541.67|547.67|541.67|547.53|541.53|0
1621965940000|2021-05-25 18:05:40|544.7|538.7|544.67|538.67|544.7|538.7|544.67|538.67|0
1621963690000|2021-05-25 17:28:10|547.63|541.63|547.4|541.4|547.63|541.63|547.35|541.35|0
1621963700000|2021-05-25 17:28:20|547.44|541.44|547.43|541.43|547.44|541.44|547.43|541.43|0
1621965950000|2021-05-25 18:05:50|544.66|538.66|544.66|538.66|544.66|538.66|544.66|538.66|0
1621963710000|2021-05-25 17:28:30|547.61|541.61|547.69|541.69|547.7|541.7|547.61|541.61|0
1621963720000|2021-05-25 17:28:40|547.6|541.6|547.6|541.6|547.6|541.6|547.6|541.6|0
1621965960000|2021-05-25 18:06:00|544.63|538.63|544.63|538.63|544.63|538.63|544.63|538.63|0
1621963730000|2021-05-25 17:28:50|547.61|541.61|547.53|541.53|547.61|541.61|547.53|541.53|0
1621963740000|2021-05-25 17:29:00|547.54|541.54|547.63|541.63|547.63|541.63|547.54|541.54|0
1621965970000|2021-05-25 18:06:10|544.61|538.61|544.61|538.61|544.61|538.61|544.61|538.61|0
1621963750000|2021-05-25 17:29:10|547.64|541.64|547.65|541.65|547.65|541.65|547.64|541.64|0
1621963760000|2021-05-25 17:29:20|547.55|541.55|547.57|541.57|547.58|541.58|547.55|541.55|0
1621965980000|2021-05-25 18:06:20|544.62|538.62|544.62|538.62|544.62|538.62|544.62|538.62|0
1621963770000|2021-05-25 17:29:30|547.56|541.56|547.48|541.48|547.57|541.57|547.47|541.47|0
1621963780000|2021-05-25 17:29:40|547.47|541.47|547.48|541.48|547.48|541.48|547.46|541.46|0
1621966000000|2021-05-25 18:06:40|544.68|538.68|544.64|538.64|544.68|538.68|544.62|538.62|0
1621963790000|2021-05-25 17:29:50|547.44|541.44|547.45|541.45|547.45|541.45|547.44|541.44|0
1621963800000|2021-05-25 17:30:00|547.36|541.36|547.26|541.26|547.37|541.37|547.26|541.26|0
1621966010000|2021-05-25 18:06:50|544.6|538.6|544.6|538.6|544.6|538.6|544.6|538.6|0
1621963810000|2021-05-25 17:30:10|547.17|541.17|547.19|541.19|547.19|541.19|547.17|541.17|0
1621963820000|2021-05-25 17:30:20|547.18|541.18|547.12|541.12|547.19|541.19|547.12|541.12|0
1621966020000|2021-05-25 18:07:00|544.63|538.63|544.64|538.64|544.64|538.64|544.63|538.63|0
1621963830000|2021-05-25 17:30:30|547.11|541.11|547.17|541.17|547.18|541.18|547.11|541.11|0
1621966030000|2021-05-25 18:07:10|544.63|538.63|544.67|538.67|544.67|538.67|544.63|538.63|0
1621963840000|2021-05-25 17:30:40|547.07|541.07|547.02|541.02|547.16|541.16|547.01|541.01|0
1621963850000|2021-05-25 17:30:50|547.01|541.01|547|541|547.01|541.01|546.99|540.99|0
1621966040000|2021-05-25 18:07:20|544.86|538.86|544.89|538.89|544.89|538.89|544.86|538.86|0
1621963860000|2021-05-25 17:31:00|546.99|540.99|546.97|540.97|546.99|540.99|546.96|540.96|0
1621963870000|2021-05-25 17:31:10|547|541|546.93|540.93|547|541|546.93|540.93|0
1621966050000|2021-05-25 18:07:30|544.88|538.88|544.91|538.91|544.91|538.91|544.88|538.88|0
1621963880000|2021-05-25 17:31:20|546.94|540.94|546.94|540.94|546.94|540.94|546.94|540.94|0
1621963890000|2021-05-25 17:31:30|546.95|540.95|546.96|540.96|546.98|540.98|546.95|540.95|0
1621966060000|2021-05-25 18:07:40|544.92|538.92|544.95|538.95|544.95|538.95|544.92|538.92|0
1621963900000|2021-05-25 17:31:40|546.97|540.97|546.94|540.94|546.97|540.97|546.94|540.94|0
1621963910000|2021-05-25 17:31:50|546.95|540.95|546.77|540.77|546.99|540.99|546.77|540.77|0
1621966070000|2021-05-25 18:07:50|544.99|538.99|544.83|538.83|544.99|538.99|544.82|538.82|0
1621963920000|2021-05-25 17:32:00|546.76|540.76|546.74|540.74|546.76|540.76|546.74|540.74|0
1621963930000|2021-05-25 17:32:10|546.75|540.75|546.58|540.58|546.76|540.76|546.58|540.58|0
1621966080000|2021-05-25 18:08:00|544.82|538.82|544.7|538.7|544.82|538.82|544.7|538.7|0
1621963940000|2021-05-25 17:32:20|546.59|540.59|546.72|540.72|546.72|540.72|546.59|540.59|0
1621963950000|2021-05-25 17:32:30|546.67|540.67|546.85|540.85|546.85|540.85|546.67|540.67|0
1621966100000|2021-05-25 18:08:20|544.69|538.69|544.69|538.69|544.69|538.69|544.69|538.69|0
1621963960000|2021-05-25 17:32:40|546.88|540.88|546.89|540.89|546.89|540.89|546.88|540.88|0
1621963970000|2021-05-25 17:32:50|546.9|540.9|546.89|540.89|546.9|540.9|546.89|540.89|0
1621966110000|2021-05-25 18:08:30|544.66|538.66|544.5|538.5|544.66|538.66|544.5|538.5|0
1621963980000|2021-05-25 17:33:00|546.88|540.88|546.88|540.88|546.88|540.88|546.88|540.88|0
1621966120000|2021-05-25 18:08:40|544.47|538.47|544.51|538.51|544.51|538.51|544.47|538.47|0
1621963990000|2021-05-25 17:33:10|546.89|540.89|547.08|541.08|547.08|541.08|546.89|540.89|0
1621966130000|2021-05-25 18:08:50|544.52|538.52|544.72|538.72|544.72|538.72|544.52|538.52|0
1621964000000|2021-05-25 17:33:20|547.12|541.12|547.22|541.22|547.22|541.22|547.12|541.12|0
1621964010000|2021-05-25 17:33:30|547.2|541.2|547.25|541.25|547.25|541.25|547.2|541.2|0
1621966140000|2021-05-25 18:09:00|544.73|538.73|544.78|538.78|544.79|538.79|544.73|538.73|0
1621964020000|2021-05-25 17:33:40|547.19|541.19|547.23|541.23|547.23|541.23|547.18|541.18|0
1621966150000|2021-05-25 18:09:10|544.79|538.79|544.98|538.98|544.98|538.98|544.79|538.79|0
1621964030000|2021-05-25 17:33:50|547.22|541.22|547.23|541.23|547.23|541.23|547.22|541.22|0
1621966160000|2021-05-25 18:09:20|544.89|538.89|544.9|538.9|544.91|538.91|544.86|538.86|0
1621964040000|2021-05-25 17:34:00|547.22|541.22|547.22|541.22|547.22|541.22|547.22|541.22|0
1621966170000|2021-05-25 18:09:30|544.91|538.91|544.88|538.88|544.91|538.91|544.88|538.88|0
1621964050000|2021-05-25 17:34:10|547.23|541.23|547.22|541.22|547.25|541.25|547.22|541.22|0
1621966180000|2021-05-25 18:09:40|544.84|538.84|544.88|538.88|544.88|538.88|544.84|538.84|0
1621964070000|2021-05-25 17:34:30|547.21|541.21|547.07|541.07|547.22|541.22|547.07|541.07|0
1621966190000|2021-05-25 18:09:50|544.85|538.85|544.89|538.89|544.89|538.89|544.85|538.85|0
1621964080000|2021-05-25 17:34:40|547.04|541.04|546.71|540.71|547.04|541.04|546.71|540.71|0
1621964090000|2021-05-25 17:34:50|546.72|540.72|546.63|540.63|546.72|540.72|546.62|540.62|0
1621966200000|2021-05-25 18:10:00|544.91|538.91|544.89|538.89|544.93|538.93|544.89|538.89|0
1621964100000|2021-05-25 17:35:00|546.62|540.62|546.54|540.54|546.63|540.63|546.53|540.53|0
1621966210000|2021-05-25 18:10:10|544.9|538.9|544.87|538.87|544.9|538.9|544.87|538.87|0
1621964110000|2021-05-25 17:35:10|546.55|540.55|546.48|540.48|546.58|540.58|546.48|540.48|0
1621966220000|2021-05-25 18:10:20|544.86|538.86|544.87|538.87|544.87|538.87|544.86|538.86|0
1621964120000|2021-05-25 17:35:20|546.38|540.38|546.29|540.29|546.38|540.38|546.29|540.29|0
1621966230000|2021-05-25 18:10:30|544.89|538.89|544.89|538.89|544.89|538.89|544.89|538.89|0
1621964130000|2021-05-25 17:35:30|546.01|540.01|545.89|539.89|546.01|540.01|545.86|539.86|0
1621964140000|2021-05-25 17:35:40|545.91|539.91|546.04|540.04|546.04|540.04|545.91|539.91|0
1621966240000|2021-05-25 18:10:40|544.8|538.8|544.8|538.8|544.8|538.8|544.8|538.8|0
1621964150000|2021-05-25 17:35:50|545.97|539.97|545.94|539.94|545.97|539.97|545.94|539.94|0
1621964160000|2021-05-25 17:36:00|545.93|539.93|545.96|539.96|545.96|539.96|545.92|539.92|0
1621966250000|2021-05-25 18:10:50|544.83|538.83|544.86|538.86|544.86|538.86|544.83|538.83|0
1621964170000|2021-05-25 17:36:10|545.95|539.95|545.81|539.81|545.95|539.95|545.81|539.81|0
1621964180000|2021-05-25 17:36:20|545.8|539.8|545.7|539.7|545.8|539.8|545.7|539.7|0
1621966260000|2021-05-25 18:11:00|544.85|538.85|545.04|539.04|545.04|539.04|544.85|538.85|0
1621964210000|2021-05-25 17:36:50|545.8|539.8|545.71|539.71|545.8|539.8|545.7|539.7|0
1621964220000|2021-05-25 17:37:00|545.72|539.72|545.72|539.72|545.78|539.78|545.72|539.72|0
1621966270000|2021-05-25 18:11:10|545.05|539.05|545.03|539.03|545.05|539.05|545.03|539.03|0
1621964230000|2021-05-25 17:37:10|545.73|539.73|545.95|539.95|545.95|539.95|545.73|539.73|0
1621964240000|2021-05-25 17:37:20|545.86|539.86|545.85|539.85|545.86|539.86|545.85|539.85|0
1621966280000|2021-05-25 18:11:20|545.01|539.01|545.02|539.02|545.02|539.02|545.01|539.01|0
1621964250000|2021-05-25 17:37:30|545.89|539.89|546.02|540.02|546.02|540.02|545.89|539.89|0
1621964260000|2021-05-25 17:37:40|546.03|540.03|546.21|540.21|546.28|540.28|546.03|540.03|0
1621966290000|2021-05-25 18:11:30|545.01|539.01|545.01|539.01|545.01|539.01|545|539|0
1621964270000|2021-05-25 17:37:50|546.2|540.2|546.21|540.21|546.21|540.21|546.2|540.2|0
1621964280000|2021-05-25 17:38:00|546.23|540.23|546.24|540.24|546.24|540.24|546.23|540.23|0
1621966300000|2021-05-25 18:11:40|545.11|539.11|545.77|539.77|545.77|539.77|545.11|539.11|0
1621964290000|2021-05-25 17:38:10|546.3|540.3|546.3|540.3|546.3|540.3|546.29|540.29|0
1621964300000|2021-05-25 17:38:20|546.17|540.17|546.06|540.06|546.17|540.17|546.06|540.06|0
1621966310000|2021-05-25 18:11:50|545.81|539.81|545.97|539.97|545.97|539.97|545.81|539.81|0
1621964310000|2021-05-25 17:38:30|546.07|540.07|546.06|540.06|546.07|540.07|546.06|540.06|0
1621964320000|2021-05-25 17:38:40|546.03|540.03|546.07|540.07|546.07|540.07|546.03|540.03|0
1621966320000|2021-05-25 18:12:00|545.98|539.98|545.93|539.93|545.98|539.98|545.93|539.93|0
1621964330000|2021-05-25 17:38:50|546.08|540.08|546.12|540.12|546.12|540.12|546.08|540.08|0
1621964340000|2021-05-25 17:39:00|546.1|540.1|546.1|540.1|546.11|540.11|546.1|540.1|0
1621966330000|2021-05-25 18:12:10|545.94|539.94|545.94|539.94|545.94|539.94|545.94|539.94|0
1621964350000|2021-05-25 17:39:10|546.09|540.09|546.08|540.08|546.09|540.09|546.07|540.07|0
1621964360000|2021-05-25 17:39:20|546.07|540.07|546.07|540.07|546.08|540.08|546.07|540.07|0
1621966340000|2021-05-25 18:12:20|545.88|539.88|545.53|539.53|545.88|539.88|545.53|539.53|0
1621964370000|2021-05-25 17:39:30|545.88|539.88|545.88|539.88|545.88|539.88|545.88|539.88|0
1621964380000|2021-05-25 17:39:40|545.79|539.79|545.79|539.79|545.79|539.79|545.79|539.79|0
1621966350000|2021-05-25 18:12:30|545.43|539.43|545.43|539.43|545.43|539.43|545.43|539.43|0
1621964390000|2021-05-25 17:39:50|545.77|539.77|545.66|539.66|545.77|539.77|545.66|539.66|0
1621964400000|2021-05-25 17:40:00|545.47|539.47|545.45|539.45|545.47|539.47|545.45|539.45|0
1621966370000|2021-05-25 18:12:50|545.4|539.4|545.35|539.35|545.42|539.42|545.35|539.35|0
1621964410000|2021-05-25 17:40:10|545.36|539.36|544.96|538.96|545.36|539.36|544.96|538.96|0
1621964420000|2021-05-25 17:40:20|544.78|538.78|544.84|538.84|544.88|538.88|544.78|538.78|0
1621966380000|2021-05-25 18:13:00|545.37|539.37|545.64|539.64|545.64|539.64|545.31|539.31|0
1621964430000|2021-05-25 17:40:30|544.85|538.85|544.65|538.65|544.85|538.85|544.65|538.65|0
1621964440000|2021-05-25 17:40:40|544.64|538.64|544.72|538.72|544.72|538.72|544.62|538.62|0
1621966390000|2021-05-25 18:13:10|545.67|539.67|545.63|539.63|545.7|539.7|545.63|539.63|0
1621964450000|2021-05-25 17:40:50|544.71|538.71|544.75|538.75|544.75|538.75|544.71|538.71|0
1621964460000|2021-05-25 17:41:00|544.73|538.73|544.74|538.74|544.74|538.74|544.73|538.73|0
1621966400000|2021-05-25 18:13:20|545.65|539.65|545.65|539.65|545.65|539.65|545.65|539.65|0
1621964470000|2021-05-25 17:41:10|544.75|538.75|544.65|538.65|544.84|538.84|544.65|538.65|0
1621964480000|2021-05-25 17:41:20|544.61|538.61|544.7|538.7|544.71|538.71|544.61|538.61|0
1621966410000|2021-05-25 18:13:30|545.57|539.57|545.49|539.49|545.57|539.57|545.49|539.49|0
1621964490000|2021-05-25 17:41:30|544.8|538.8|544.8|538.8|544.8|538.8|544.8|538.8|0
1621964500000|2021-05-25 17:41:40|544.83|538.83|544.47|538.47|544.83|538.83|544.47|538.47|0
1621966420000|2021-05-25 18:13:40|545.55|539.55|545.54|539.54|545.58|539.58|545.54|539.54|0
1621964510000|2021-05-25 17:41:50|544.63|538.63|544.61|538.61|544.63|538.63|544.61|538.61|0
1621964520000|2021-05-25 17:42:00|544.62|538.62|544.71|538.71|544.71|538.71|544.62|538.62|0
1621966430000|2021-05-25 18:13:50|545.55|539.55|545.52|539.52|545.55|539.55|545.52|539.52|0
1621964530000|2021-05-25 17:42:10|544.7|538.7|544.76|538.76|544.76|538.76|544.7|538.7|0
1621964540000|2021-05-25 17:42:20|544.75|538.75|544.88|538.88|544.88|538.88|544.69|538.69|0
1621966440000|2021-05-25 18:14:00|545.46|539.46|545.45|539.45|545.46|539.46|545.45|539.45|0
1621964550000|2021-05-25 17:42:30|544.89|538.89|544.88|538.88|544.89|538.89|544.88|538.88|0
1621966450000|2021-05-25 18:14:10|545.18|539.18|545.07|539.07|545.18|539.18|545.07|539.07|0
1621964560000|2021-05-25 17:42:40|544.87|538.87|544.9|538.9|544.9|538.9|544.87|538.87|0
1621966460000|2021-05-25 18:14:20|545.1|539.1|545.07|539.07|545.1|539.1|545.07|539.07|0
1621964570000|2021-05-25 17:42:50|544.91|538.91|544.88|538.88|544.92|538.92|544.88|538.88|0
1621966480000|2021-05-25 18:14:40|545.08|539.08|545.08|539.08|545.08|539.08|545.08|539.08|0
1621964580000|2021-05-25 17:43:00|544.53|538.53|544.75|538.75|544.75|538.75|544.53|538.53|0
1621964590000|2021-05-25 17:43:10|544.74|538.74|544.68|538.68|544.75|538.75|544.68|538.68|0
1621966500000|2021-05-25 18:15:00|545.07|539.07|545.04|539.04|545.07|539.07|545.03|539.03|0
1621964600000|2021-05-25 17:43:20|544.67|538.67|544.75|538.75|544.75|538.75|544.67|538.67|0
1621964610000|2021-05-25 17:43:30|544.82|538.82|544.82|538.82|544.82|538.82|544.82|538.82|0
1621966520000|2021-05-25 18:15:20|545.06|539.06|545.06|539.06|545.06|539.06|545.06|539.06|0
1621964620000|2021-05-25 17:43:40|544.92|538.92|544.91|538.91|544.92|538.92|544.91|538.91|0
1621964630000|2021-05-25 17:43:50|544.85|538.85|544.91|538.91|544.91|538.91|544.85|538.85|0
1621966530000|2021-05-25 18:15:30|545.08|539.08|545.05|539.05|545.08|539.08|545.05|539.05|0
1621964640000|2021-05-25 17:44:00|544.73|538.73|544.69|538.69|544.73|538.73|544.69|538.69|0
1621964650000|2021-05-25 17:44:10|544.79|538.79|544.8|538.8|544.8|538.8|544.79|538.79|0
1621966540000|2021-05-25 18:15:40|545.08|539.08|545.01|539.01|545.08|539.08|545.01|539.01|0
1621964660000|2021-05-25 17:44:20|544.74|538.74|544.88|538.88|544.88|538.88|544.74|538.74|0
1621964670000|2021-05-25 17:44:30|544.81|538.81|544.81|538.81|544.81|538.81|544.81|538.81|0
1621966550000|2021-05-25 18:15:50|545|539|544.95|538.95|545.01|539.01|544.95|538.95|0
1621964680000|2021-05-25 17:44:40|544.85|538.85|544.84|538.84|544.85|538.85|544.84|538.84|0
1621966560000|2021-05-25 18:16:00|544.92|538.92|544.89|538.89|544.92|538.92|544.89|538.89|0
1621964690000|2021-05-25 17:44:50|544.87|538.87|544.89|538.89|544.89|538.89|544.87|538.87|0
1621966570000|2021-05-25 18:16:10|544.9|538.9|544.92|538.92|544.92|538.92|544.9|538.9|0
1621964700000|2021-05-25 17:45:00|545.26|539.26|545.46|539.46|545.46|539.46|545.26|539.26|0
1621966580000|2021-05-25 18:16:20|544.91|538.91|544.91|538.91|544.91|538.91|544.88|538.88|0
1621964710000|2021-05-25 17:45:10|545.59|539.59|545.6|539.6|545.63|539.63|545.59|539.59|0
1621966590000|2021-05-25 18:16:30|544.92|538.92|544.91|538.91|544.92|538.92|544.91|538.91|0
1621964720000|2021-05-25 17:45:20|545.59|539.59|545.59|539.59|545.59|539.59|545.59|539.59|0
1621966600000|2021-05-25 18:16:40|544.89|538.89|544.85|538.85|544.89|538.89|544.85|538.85|0
1621964730000|2021-05-25 17:45:30|545.6|539.6|545.42|539.42|545.6|539.6|545.4|539.4|0
1621966610000|2021-05-25 18:16:50|544.86|538.86|544.87|538.87|544.93|538.93|544.86|538.86|0
1621964760000|2021-05-25 17:46:00|545.35|539.35|545.69|539.69|545.69|539.69|545.35|539.35|0
1621964780000|2021-05-25 17:46:20|545.78|539.78|545.69|539.69|545.78|539.78|545.69|539.69|0
1621966620000|2021-05-25 18:17:00|544.69|538.69|544.67|538.67|544.69|538.69|544.67|538.67|0
1621964790000|2021-05-25 17:46:30|545.73|539.73|545.74|539.74|545.74|539.74|545.73|539.73|0
1621964800000|2021-05-25 17:46:40|545.83|539.83|545.98|539.98|545.99|539.99|545.83|539.83|0
1621966630000|2021-05-25 18:17:10|544.77|538.77|544.75|538.75|544.77|538.77|544.75|538.75|0
1621964810000|2021-05-25 17:46:50|545.99|539.99|545.93|539.93|545.99|539.99|545.93|539.93|0
1621964820000|2021-05-25 17:47:00|545.94|539.94|545.94|539.94|545.94|539.94|545.94|539.94|0
1621966640000|2021-05-25 18:17:20|544.84|538.84|544.93|538.93|544.93|538.93|544.84|538.84|0
1621964830000|2021-05-25 17:47:10|545.97|539.97|546.04|540.04|546.04|540.04|545.97|539.97|0
1621966650000|2021-05-25 18:17:30|544.96|538.96|544.99|538.99|545.02|539.02|544.95|538.95|0
1621964840000|2021-05-25 17:47:20|546.03|540.03|546.04|540.04|546.04|540.04|546.03|540.03|0
1621964850000|2021-05-25 17:47:30|546.13|540.13|546.24|540.24|546.24|540.24|546.13|540.13|0
1621966660000|2021-05-25 18:17:40|545.06|539.06|545.06|539.06|545.06|539.06|545.05|539.05|0
1621964860000|2021-05-25 17:47:40|546.25|540.25|546.24|540.24|546.25|540.25|546.24|540.24|0
1621966670000|2021-05-25 18:17:50|545.15|539.15|545.15|539.15|545.16|539.16|545.15|539.15|0
1621964870000|2021-05-25 17:47:50|546.23|540.23|546.25|540.25|546.25|540.25|546.23|540.23|0
1621966680000|2021-05-25 18:18:00|545.16|539.16|545.25|539.25|545.25|539.25|545.16|539.16|0
1621964880000|2021-05-25 17:48:00|546.16|540.16|546.14|540.14|546.16|540.16|546.14|540.14|0
1621964890000|2021-05-25 17:48:10|546.13|540.13|546.13|540.13|546.13|540.13|546.13|540.13|0
1621966690000|2021-05-25 18:18:10|545.27|539.27|545.29|539.29|545.29|539.29|545.26|539.26|0
1621964900000|2021-05-25 17:48:20|546.12|540.12|546.03|540.03|546.12|540.12|546.03|540.03|0
1621964910000|2021-05-25 17:48:30|545.99|539.99|545.95|539.95|545.99|539.99|545.95|539.95|0
1621966700000|2021-05-25 18:18:20|545.1|539.1|545.14|539.14|545.14|539.14|545.1|539.1|0
1621964920000|2021-05-25 17:48:40|545.96|539.96|545.74|539.74|545.96|539.96|545.73|539.73|0
1621964930000|2021-05-25 17:48:50|545.83|539.83|545.83|539.83|545.83|539.83|545.83|539.83|0
1621966710000|2021-05-25 18:18:30|545.13|539.13|545.1|539.1|545.13|539.13|545.1|539.1|0
1621964940000|2021-05-25 17:49:00|545.84|539.84|545.83|539.83|545.84|539.84|545.83|539.83|0
1621964950000|2021-05-25 17:49:10|545.85|539.85|545.87|539.87|545.88|539.88|545.85|539.85|0
1621966720000|2021-05-25 18:18:40|545.13|539.13|545.27|539.27|545.27|539.27|545.13|539.13|0
1621964960000|2021-05-25 17:49:20|545.91|539.91|546.04|540.04|546.04|540.04|545.91|539.91|0
1621964970000|2021-05-25 17:49:30|546.07|540.07|546.19|540.19|546.19|540.19|546.07|540.07|0
1621966730000|2021-05-25 18:18:50|545.37|539.37|545.5|539.5|545.5|539.5|545.37|539.37|0
1621964980000|2021-05-25 17:49:40|546.22|540.22|546.21|540.21|546.22|540.22|546.21|540.21|0
1621966740000|2021-05-25 18:19:00|545.49|539.49|545.53|539.53|545.53|539.53|545.48|539.48|0
1621965000000|2021-05-25 17:50:00|546.27|540.27|546.23|540.23|546.27|540.27|546.23|540.23|0
1621965010000|2021-05-25 17:50:10|546.22|540.22|546.12|540.12|546.23|540.23|546.12|540.12|0
1621965020000|2021-05-25 17:50:20|546.13|540.13|546.21|540.21|546.23|540.23|546.13|540.13|0
1621966750000|2021-05-25 18:19:10|545.5|539.5|545.5|539.5|545.53|539.53|545.5|539.5|0
1621965030000|2021-05-25 17:50:30|546.22|540.22|546.22|540.22|546.22|540.22|546.22|540.22|0
1621965040000|2021-05-25 17:50:40|545.94|539.94|545.94|539.94|545.94|539.94|545.94|539.94|0
1621966770000|2021-05-25 18:19:30|545.49|539.49|545.49|539.49|545.49|539.49|545.48|539.48|0
1621965050000|2021-05-25 17:50:50|545.95|539.95|545.93|539.93|545.95|539.95|545.93|539.93|0
1621966780000|2021-05-25 18:19:40|545.45|539.45|545.27|539.27|545.45|539.45|545.27|539.27|0
1621965060000|2021-05-25 17:51:00|545.88|539.88|545.77|539.77|545.88|539.88|545.77|539.77|0
1621966790000|2021-05-25 18:19:50|545.28|539.28|545.12|539.12|545.28|539.28|545.12|539.12|0
1621965080000|2021-05-25 17:51:20|545.86|539.86|545.86|539.86|545.87|539.87|545.86|539.86|0
1621965090000|2021-05-25 17:51:30|545.84|539.84|545.8|539.8|545.84|539.84|545.8|539.8|0
1621966800000|2021-05-25 18:20:00|545.11|539.11|545.03|539.03|545.11|539.11|545.03|539.03|0
1621965100000|2021-05-25 17:51:40|545.89|539.89|545.89|539.89|545.9|539.9|545.89|539.89|0
1621965120000|2021-05-25 17:52:00|545.9|539.9|545.9|539.9|545.9|539.9|545.89|539.89|0
1621966820000|2021-05-25 18:20:20|545.06|539.06|545.06|539.06|545.06|539.06|545.06|539.06|0
1621965130000|2021-05-25 17:52:10|545.84|539.84|545.4|539.4|545.84|539.84|545.4|539.4|0
1621965140000|2021-05-25 17:52:20|545.31|539.31|545.22|539.22|545.31|539.31|545.22|539.22|0
1621966830000|2021-05-25 18:20:30|545.09|539.09|544.99|538.99|545.09|539.09|544.99|538.99|0
1621965150000|2021-05-25 17:52:30|545.13|539.13|545.13|539.13|545.13|539.13|545.13|539.13|0
1621965160000|2021-05-25 17:52:40|545.19|539.19|545.15|539.15|545.19|539.19|545.15|539.15|0
1621966850000|2021-05-25 18:20:50|544.93|538.93|545.05|539.05|545.05|539.05|544.93|538.93|0
1621965170000|2021-05-25 17:52:50|545.16|539.16|545.06|539.06|545.16|539.16|545.06|539.06|0
1621965190000|2021-05-25 17:53:10|545.05|539.05|545.36|539.36|545.36|539.36|545.05|539.05|0
1621966870000|2021-05-25 18:21:10|545.06|539.06|545.06|539.06|545.06|539.06|545.06|539.06|0
1621965210000|2021-05-25 17:53:30|545.37|539.37|545.35|539.35|545.37|539.37|545.32|539.32|0
1621965220000|2021-05-25 17:53:40|545.34|539.34|545.27|539.27|545.46|539.46|545.25|539.25|0
1621966880000|2021-05-25 18:21:20|545.04|539.04|544.92|538.92|545.04|539.04|544.92|538.92|0
1621965230000|2021-05-25 17:53:50|545.26|539.26|545.27|539.27|545.27|539.27|545.26|539.26|0
1621965240000|2021-05-25 17:54:00|545.18|539.18|545.26|539.26|545.27|539.27|545.17|539.17|0
1621966890000|2021-05-25 18:21:30|544.96|538.96|544.97|538.97|544.98|538.98|544.96|538.96|0
1621965250000|2021-05-25 17:54:10|545.23|539.23|545.19|539.19|545.23|539.23|545.19|539.19|0
1621965260000|2021-05-25 17:54:20|545.18|539.18|545.21|539.21|545.21|539.21|545.18|539.18|0
1621966900000|2021-05-25 18:21:40|544.94|538.94|544.94|538.94|544.94|538.94|544.94|538.94|0
1621965270000|2021-05-25 17:54:30|545.17|539.17|545.17|539.17|545.17|539.17|545.17|539.17|0
1621965280000|2021-05-25 17:54:40|545.2|539.2|545.2|539.2|545.2|539.2|545.2|539.2|0
1621966910000|2021-05-25 18:21:50|544.95|538.95|545.2|539.2|545.2|539.2|544.95|538.95|0
1621965290000|2021-05-25 17:54:50|545.22|539.22|545.19|539.19|545.22|539.22|545.19|539.19|0
1621965300000|2021-05-25 17:55:00|545.2|539.2|545.26|539.26|545.26|539.26|545.17|539.17|0
1621966920000|2021-05-25 18:22:00|545.24|539.24|545.24|539.24|545.24|539.24|545.24|539.24|0
1621965310000|2021-05-25 17:55:10|545.33|539.33|545.36|539.36|545.43|539.43|545.33|539.33|0
1621965320000|2021-05-25 17:55:20|545.35|539.35|545.24|539.24|545.35|539.35|545.24|539.24|0
1621966950000|2021-05-25 18:22:30|545.23|539.23|545.2|539.2|545.23|539.23|545.2|539.2|0
1621965340000|2021-05-25 17:55:40|545.01|539.01|544.99|538.99|545.02|539.02|544.99|538.99|0
1621966960000|2021-05-25 18:22:40|545.21|539.21|545.39|539.39|545.39|539.39|545.21|539.21|0
1621965350000|2021-05-25 17:55:50|544.98|538.98|544.97|538.97|544.99|538.99|544.97|538.97|0
1621966970000|2021-05-25 18:22:50|545.38|539.38|545.35|539.35|545.38|539.38|545.35|539.35|0
1621965360000|2021-05-25 17:56:00|544.92|538.92|544.83|538.83|544.93|538.93|544.83|538.83|0
1621965370000|2021-05-25 17:56:10|544.84|538.84|544.83|538.83|544.84|538.84|544.83|538.83|0
1621966980000|2021-05-25 18:23:00|545.34|539.34|545.34|539.34|545.34|539.34|545.34|539.34|0
1621965380000|2021-05-25 17:56:20|544.89|538.89|544.6|538.6|544.89|538.89|544.6|538.6|0
1621965390000|2021-05-25 17:56:30|544.7|538.7|544.74|538.74|544.75|538.75|544.7|538.7|0
1621967000000|2021-05-25 18:23:20|545.37|539.37|545.37|539.37|545.37|539.37|545.37|539.37|0
1621965400000|2021-05-25 17:56:40|544.75|538.75|544.75|538.75|544.75|538.75|544.75|538.75|0
1621965410000|2021-05-25 17:56:50|544.82|538.82|544.94|538.94|544.94|538.94|544.82|538.82|0
1621967020000|2021-05-25 18:23:40|545.28|539.28|545.26|539.26|545.28|539.28|545.26|539.26|0
1621965420000|2021-05-25 17:57:00|544.96|538.96|545|539|545|539|544.96|538.96|0
1621965430000|2021-05-25 17:57:10|544.59|538.59|544.72|538.72|544.85|538.85|544.59|538.59|0
1621967030000|2021-05-25 18:23:50|545.35|539.35|545.36|539.36|545.36|539.36|545.35|539.35|0
1621965440000|2021-05-25 17:57:20|544.73|538.73|544.73|538.73|544.73|538.73|544.73|538.73|0
1621965460000|2021-05-25 17:57:40|544.76|538.76|544.75|538.75|544.76|538.76|544.75|538.75|0
1621967040000|2021-05-25 18:24:00|545.35|539.35|545.39|539.39|545.39|539.39|545.35|539.35|0
1621965470000|2021-05-25 17:57:50|544.84|538.84|544.85|538.85|544.85|538.85|544.84|538.84|0
1621967050000|2021-05-25 18:24:10|545.38|539.38|545.39|539.39|545.39|539.39|545.38|539.38|0
1621965480000|2021-05-25 17:58:00|544.84|538.84|544.81|538.81|544.84|538.84|544.81|538.81|0
1621965490000|2021-05-25 17:58:10|544.9|538.9|545.05|539.05|545.05|539.05|544.9|538.9|0
1621967060000|2021-05-25 18:24:20|545.38|539.38|545.36|539.36|545.38|539.38|545.36|539.36|0
1621967070000|2021-05-25 18:24:30|545.17|539.17|545.17|539.17|545.17|539.17|545.17|539.17|0
1621965500000|2021-05-25 17:58:20|545.06|539.06|545.05|539.05|545.06|539.06|545.05|539.05|0
1621967080000|2021-05-25 18:24:40|545.15|539.15|545.12|539.12|545.15|539.15|545.12|539.12|0
1621967090000|2021-05-25 18:24:50|545.07|539.07|545.04|539.04|545.07|539.07|545.04|539.04|0
1621965510000|2021-05-25 17:58:30|545.08|539.08|545.35|539.35|545.35|539.35|545.08|539.08|0
1621965520000|2021-05-25 17:58:40|545.34|539.34|545.34|539.34|545.34|539.34|545.34|539.34|0
1621967110000|2021-05-25 18:25:10|545.03|539.03|545.03|539.03|545.03|539.03|545.03|539.03|0
1621965530000|2021-05-25 17:58:50|545.33|539.33|545.33|539.33|545.33|539.33|545.33|539.33|0
1621965540000|2021-05-25 17:59:00|545.3|539.3|545.37|539.37|545.4|539.4|545.3|539.3|0
1621967120000|2021-05-25 18:25:20|544.66|538.66|544.59|538.59|544.66|538.66|544.59|538.59|0
1621965550000|2021-05-25 17:59:10|545.38|539.38|545.38|539.38|545.38|539.38|545.38|539.38|0
1621965570000|2021-05-25 17:59:30|545.41|539.41|545.66|539.66|545.66|539.66|545.41|539.41|0
1621967130000|2021-05-25 18:25:30|544.6|538.6|544.6|538.6|544.61|538.61|544.6|538.6|0
1621965590000|2021-05-25 17:59:50|545.75|539.75|545.75|539.75|545.75|539.75|545.75|539.75|0
1621967140000|2021-05-25 18:25:40|544.58|538.58|544.76|538.76|544.85|538.85|544.58|538.58|0
1621965600000|2021-05-25 18:00:00|545.67|539.67|545.68|539.68|545.68|539.68|545.67|539.67|0
1621967150000|2021-05-25 18:25:50|544.73|538.73|544.73|538.73|544.73|538.73|544.73|538.73|0
1621965610000|2021-05-25 18:00:10|545.67|539.67|545.51|539.51|545.67|539.67|545.5|539.5|0
1621967160000|2021-05-25 18:26:00|544.7|538.7|544.7|538.7|544.7|538.7|544.7|538.7|0
1621965620000|2021-05-25 18:00:20|545.52|539.52|545.38|539.38|545.52|539.52|545.38|539.38|0
1621967170000|2021-05-25 18:26:10|544.74|538.74|544.71|538.71|544.74|538.74|544.71|538.71|0
1621965630000|2021-05-25 18:00:30|545.19|539.19|545.16|539.16|545.19|539.19|545.15|539.15|0
1621967180000|2021-05-25 18:26:20|544.75|538.75|545.06|539.06|545.06|539.06|544.75|538.75|0
1621965640000|2021-05-25 18:00:40|545.17|539.17|545.17|539.17|545.17|539.17|545.17|539.17|0
1621967190000|2021-05-25 18:26:30|545.12|539.12|545.09|539.09|545.12|539.12|545.09|539.09|0
1621965650000|2021-05-25 18:00:50|545.26|539.26|545.2|539.2|545.27|539.27|545.2|539.2|0
1621967200000|2021-05-25 18:26:40|545.06|539.06|545.15|539.15|545.15|539.15|545.06|539.06|0
1621965660000|2021-05-25 18:01:00|545.24|539.24|545.54|539.54|545.54|539.54|545.24|539.24|0
1621967210000|2021-05-25 18:26:50|545.16|539.16|545.16|539.16|545.16|539.16|545.15|539.15|0
1621965670000|2021-05-25 18:01:10|545.47|539.47|545.46|539.46|545.53|539.53|545.46|539.46|0
1621967220000|2021-05-25 18:27:00|545.17|539.17|545.17|539.17|545.17|539.17|545.17|539.17|0
1621965680000|2021-05-25 18:01:20|545.37|539.37|545.25|539.25|545.37|539.37|545.25|539.25|0
1621967240000|2021-05-25 18:27:20|545.19|539.19|545.27|539.27|545.27|539.27|545.19|539.19|0
1621965690000|2021-05-25 18:01:30|545.07|539.07|544.97|538.97|545.07|539.07|544.93|538.93|0
1621965700000|2021-05-25 18:01:40|545|539|545|539|545|539|545|539|0
1621967260000|2021-05-25 18:27:40|545.28|539.28|545.08|539.08|545.28|539.28|545.08|539.08|0
1621965710000|2021-05-25 18:01:50|544.99|538.99|545.03|539.03|545.03|539.03|544.96|538.96|0
1621965720000|2021-05-25 18:02:00|545.02|539.02|545|539|545.02|539.02|544.96|538.96|0
1621967270000|2021-05-25 18:27:50|545.07|539.07|545.07|539.07|545.07|539.07|545.07|539.07|0
1621965730000|2021-05-25 18:02:10|545.01|539.01|545.12|539.12|545.12|539.12|545.01|539.01|0
1621965740000|2021-05-25 18:02:20|545.13|539.13|545.13|539.13|545.13|539.13|545.13|539.13|0
1621967280000|2021-05-25 18:28:00|545.08|539.08|545.05|539.05|545.09|539.09|545.05|539.05|0
1621965750000|2021-05-25 18:02:30|545|539|545.04|539.04|545.05|539.05|544.98|538.98|0
1621965760000|2021-05-25 18:02:40|545|539|545|539|545|539|545|539|0
1621967290000|2021-05-25 18:28:10|545.06|539.06|545.08|539.08|545.17|539.17|545.05|539.05|0
1621965770000|2021-05-25 18:02:50|544.91|538.91|544.97|538.97|544.97|538.97|544.91|538.91|0
1621965790000|2021-05-25 18:03:10|545.01|539.01|544.98|538.98|545.01|539.01|544.96|538.96|0
1621967300000|2021-05-25 18:28:20|545.07|539.07|545.07|539.07|545.07|539.07|545.07|539.07|0
1621965800000|2021-05-25 18:03:20|544.97|538.97|544.98|538.98|544.98|538.98|544.97|538.97|0
1621965810000|2021-05-25 18:03:30|544.97|538.97|544.77|538.77|544.97|538.97|544.77|538.77|0
1621967310000|2021-05-25 18:28:30|545.21|539.21|545.22|539.22|545.22|539.22|545.21|539.21|0
1621965820000|2021-05-25 18:03:40|544.68|538.68|544.7|538.7|544.71|538.71|544.68|538.68|0
1621967320000|2021-05-25 18:28:40|545.19|539.19|545.17|539.17|545.19|539.19|545.11|539.11|0
1621965830000|2021-05-25 18:03:50|544.62|538.62|544.63|538.63|544.64|538.64|544.62|538.62|0
1621965840000|2021-05-25 18:04:00|544.64|538.64|544.64|538.64|544.64|538.64|544.64|538.64|0
1621967330000|2021-05-25 18:28:50|545.13|539.13|545.11|539.11|545.13|539.13|545.11|539.11|0
1621965850000|2021-05-25 18:04:10|544.63|538.63|544.54|538.54|544.64|538.64|544.54|538.54|0
1621965860000|2021-05-25 18:04:20|544.57|538.57|544.61|538.61|544.62|538.62|544.57|538.57|0
1621967340000|2021-05-25 18:29:00|544.93|538.93|544.94|538.94|544.94|538.94|544.93|538.93|0
1621965870000|2021-05-25 18:04:30|544.6|538.6|544.59|538.59|544.6|538.6|544.59|538.59|0
1621965880000|2021-05-25 18:04:40|544.6|538.6|544.53|538.53|544.6|538.6|544.5|538.5|0
1621967350000|2021-05-25 18:29:10|544.93|538.93|544.93|538.93|544.94|538.94|544.93|538.93|0
1621965890000|2021-05-25 18:04:50|544.54|538.54|544.56|538.56|544.56|538.56|544.54|538.54|0
1621967360000|2021-05-25 18:29:20|544.92|538.92|544.92|538.92|544.92|538.92|544.92|538.92|0
1621965900000|2021-05-25 18:05:00|544.55|538.55|544.65|538.65|544.65|538.65|544.55|538.55|0
1621965910000|2021-05-25 18:05:10|544.64|538.64|544.68|538.68|544.68|538.68|544.64|538.64|0
1621967370000|2021-05-25 18:29:30|544.88|538.88|544.89|538.89|544.9|538.9|544.88|538.88|0
1621965920000|2021-05-25 18:05:20|544.67|538.67|544.7|538.7|544.7|538.7|544.67|538.67|0
1621965930000|2021-05-25 18:05:30|544.72|538.72|544.69|538.69|544.72|538.72|544.69|538.69|0
1621967390000|2021-05-25 18:29:50|544.95|538.95|544.96|538.96|544.96|538.96|544.95|538.95|0
1621965940000|2021-05-25 18:05:40|544.7|538.7|544.67|538.67|544.7|538.7|544.67|538.67|0
1621965950000|2021-05-25 18:05:50|544.66|538.66|544.66|538.66|544.66|538.66|544.66|538.66|0
1621967400000|2021-05-25 18:30:00|545|539|544.78|538.78|545|539|544.78|538.78|0
1621965960000|2021-05-25 18:06:00|544.63|538.63|544.63|538.63|544.63|538.63|544.63|538.63|0
1621967410000|2021-05-25 18:30:10|544.77|538.77|544.73|538.73|544.77|538.77|544.73|538.73|0
1621965970000|2021-05-25 18:06:10|544.61|538.61|544.61|538.61|544.61|538.61|544.61|538.61|0
1621965980000|2021-05-25 18:06:20|544.62|538.62|544.62|538.62|544.62|538.62|544.62|538.62|0
1621967420000|2021-05-25 18:30:20|544.74|538.74|544.86|538.86|544.86|538.86|544.73|538.73|0
1621966000000|2021-05-25 18:06:40|544.68|538.68|544.64|538.64|544.68|538.68|544.62|538.62|0
1621966010000|2021-05-25 18:06:50|544.6|538.6|544.6|538.6|544.6|538.6|544.6|538.6|0
1621967430000|2021-05-25 18:30:30|544.87|538.87|545.15|539.15|545.15|539.15|544.87|538.87|0
1621966020000|2021-05-25 18:07:00|544.63|538.63|544.64|538.64|544.64|538.64|544.63|538.63|0
1621966030000|2021-05-25 18:07:10|544.63|538.63|544.67|538.67|544.67|538.67|544.63|538.63|0
1621967440000|2021-05-25 18:30:40|545.24|539.24|545.34|539.34|545.34|539.34|545.24|539.24|0
1621966040000|2021-05-25 18:07:20|544.86|538.86|544.89|538.89|544.89|538.89|544.86|538.86|0
1621966050000|2021-05-25 18:07:30|544.88|538.88|544.91|538.91|544.91|538.91|544.88|538.88|0
1621967450000|2021-05-25 18:30:50|545.35|539.35|545.54|539.54|545.57|539.57|545.35|539.35|0
1621966060000|2021-05-25 18:07:40|544.92|538.92|544.95|538.95|544.95|538.95|544.92|538.92|0
1621966070000|2021-05-25 18:07:50|544.99|538.99|544.83|538.83|544.99|538.99|544.82|538.82|0
1621967460000|2021-05-25 18:31:00|545.55|539.55|545.56|539.56|545.58|539.58|545.55|539.55|0
1621966080000|2021-05-25 18:08:00|544.82|538.82|544.7|538.7|544.82|538.82|544.7|538.7|0
1621966100000|2021-05-25 18:08:20|544.69|538.69|544.69|538.69|544.69|538.69|544.69|538.69|0
1621967470000|2021-05-25 18:31:10|545.55|539.55|545.55|539.55|545.55|539.55|545.55|539.55|0
1621966110000|2021-05-25 18:08:30|544.66|538.66|544.5|538.5|544.66|538.66|544.5|538.5|0
1621966120000|2021-05-25 18:08:40|544.47|538.47|544.51|538.51|544.51|538.51|544.47|538.47|0
1621967480000|2021-05-25 18:31:20|545.39|539.39|545.3|539.3|545.4|539.4|545.3|539.3|0
1621966130000|2021-05-25 18:08:50|544.52|538.52|544.72|538.72|544.72|538.72|544.52|538.52|0
1621967490000|2021-05-25 18:31:30|545.31|539.31|545.34|539.34|545.34|539.34|545.3|539.3|0
1621966140000|2021-05-25 18:09:00|544.73|538.73|544.78|538.78|544.79|538.79|544.73|538.73|0
1621967500000|2021-05-25 18:31:40|545.3|539.3|545.35|539.35|545.35|539.35|545.3|539.3|0
1621966150000|2021-05-25 18:09:10|544.79|538.79|544.98|538.98|544.98|538.98|544.79|538.79|0
1621967510000|2021-05-25 18:31:50|545.36|539.36|545.35|539.35|545.36|539.36|545.35|539.35|0
1621966160000|2021-05-25 18:09:20|544.89|538.89|544.9|538.9|544.91|538.91|544.86|538.86|0
1621967520000|2021-05-25 18:32:00|545.34|539.34|545.3|539.3|545.34|539.34|545.3|539.3|0
1621966170000|2021-05-25 18:09:30|544.91|538.91|544.88|538.88|544.91|538.91|544.88|538.88|0
1621967530000|2021-05-25 18:32:10|545.32|539.32|545.32|539.32|545.32|539.32|545.32|539.32|0
1621966180000|2021-05-25 18:09:40|544.84|538.84|544.88|538.88|544.88|538.88|544.84|538.84|0
1621967550000|2021-05-25 18:32:30|545.27|539.27|545.32|539.32|545.32|539.32|545.27|539.27|0
1621966190000|2021-05-25 18:09:50|544.85|538.85|544.89|538.89|544.89|538.89|544.85|538.85|0
1621967560000|2021-05-25 18:32:40|545.42|539.42|545.43|539.43|545.43|539.43|545.42|539.42|0
1621966200000|2021-05-25 18:10:00|544.91|538.91|544.89|538.89|544.93|538.93|544.89|538.89|0
1621966210000|2021-05-25 18:10:10|544.9|538.9|544.87|538.87|544.9|538.9|544.87|538.87|0
1621967570000|2021-05-25 18:32:50|545.42|539.42|545.5|539.5|545.5|539.5|545.41|539.41|0
1621966220000|2021-05-25 18:10:20|544.86|538.86|544.87|538.87|544.87|538.87|544.86|538.86|0
1621966230000|2021-05-25 18:10:30|544.89|538.89|544.89|538.89|544.89|538.89|544.89|538.89|0
1621967580000|2021-05-25 18:33:00|545.49|539.49|545.51|539.51|545.51|539.51|545.49|539.49|0
1621966240000|2021-05-25 18:10:40|544.8|538.8|544.8|538.8|544.8|538.8|544.8|538.8|0
1621966250000|2021-05-25 18:10:50|544.83|538.83|544.86|538.86|544.86|538.86|544.83|538.83|0
1621967590000|2021-05-25 18:33:10|545.5|539.5|545.48|539.48|545.5|539.5|545.47|539.47|0
1621966260000|2021-05-25 18:11:00|544.85|538.85|545.04|539.04|545.04|539.04|544.85|538.85|0
1621966270000|2021-05-25 18:11:10|545.05|539.05|545.03|539.03|545.05|539.05|545.03|539.03|0
1621967600000|2021-05-25 18:33:20|545.49|539.49|545.48|539.48|545.49|539.49|545.48|539.48|0
1621966280000|2021-05-25 18:11:20|545.01|539.01|545.02|539.02|545.02|539.02|545.01|539.01|0
1621966290000|2021-05-25 18:11:30|545.01|539.01|545.01|539.01|545.01|539.01|545|539|0
1621967610000|2021-05-25 18:33:30|545.49|539.49|545.48|539.48|545.49|539.49|545.48|539.48|0
1621966300000|2021-05-25 18:11:40|545.11|539.11|545.77|539.77|545.77|539.77|545.11|539.11|0
1621966310000|2021-05-25 18:11:50|545.81|539.81|545.97|539.97|545.97|539.97|545.81|539.81|0
1621967620000|2021-05-25 18:33:40|545.49|539.49|545.42|539.42|545.49|539.49|545.41|539.41|0
1621966320000|2021-05-25 18:12:00|545.98|539.98|545.93|539.93|545.98|539.98|545.93|539.93|0
1621966330000|2021-05-25 18:12:10|545.94|539.94|545.94|539.94|545.94|539.94|545.94|539.94|0
1621967630000|2021-05-25 18:33:50|545.39|539.39|545.4|539.4|545.4|539.4|545.39|539.39|0
1621966340000|2021-05-25 18:12:20|545.88|539.88|545.53|539.53|545.88|539.88|545.53|539.53|0
1621966350000|2021-05-25 18:12:30|545.43|539.43|545.43|539.43|545.43|539.43|545.43|539.43|0
1621967640000|2021-05-25 18:34:00|545.38|539.38|545.37|539.37|545.38|539.38|545.37|539.37|0
1621966370000|2021-05-25 18:12:50|545.4|539.4|545.35|539.35|545.42|539.42|545.35|539.35|0
1621966380000|2021-05-25 18:13:00|545.37|539.37|545.64|539.64|545.64|539.64|545.31|539.31|0
1621967650000|2021-05-25 18:34:10|545.36|539.36|545.09|539.09|545.36|539.36|545.09|539.09|0
1621966390000|2021-05-25 18:13:10|545.67|539.67|545.63|539.63|545.7|539.7|545.63|539.63|0
1621967660000|2021-05-25 18:34:20|545.08|539.08|545.08|539.08|545.09|539.09|545.08|539.08|0
1621966400000|2021-05-25 18:13:20|545.65|539.65|545.65|539.65|545.65|539.65|545.65|539.65|0
1621967670000|2021-05-25 18:34:30|545.15|539.15|545.25|539.25|545.25|539.25|545.15|539.15|0
1621966410000|2021-05-25 18:13:30|545.57|539.57|545.49|539.49|545.57|539.57|545.49|539.49|0
1621967680000|2021-05-25 18:34:40|545.21|539.21|545.18|539.18|545.21|539.21|545.18|539.18|0
1621966420000|2021-05-25 18:13:40|545.55|539.55|545.54|539.54|545.58|539.58|545.54|539.54|0
1621967690000|2021-05-25 18:34:50|545|539|544.95|538.95|545|539|544.94|538.94|0
1621966430000|2021-05-25 18:13:50|545.55|539.55|545.52|539.52|545.55|539.55|545.52|539.52|0
1621966440000|2021-05-25 18:14:00|545.46|539.46|545.45|539.45|545.46|539.46|545.45|539.45|0
1621967700000|2021-05-25 18:35:00|544.94|538.94|545.18|539.18|545.18|539.18|544.94|538.94|0
1621966450000|2021-05-25 18:14:10|545.18|539.18|545.07|539.07|545.18|539.18|545.07|539.07|0
1621967710000|2021-05-25 18:35:10|545.19|539.19|545.17|539.17|545.22|539.22|545.17|539.17|0
1621966460000|2021-05-25 18:14:20|545.1|539.1|545.07|539.07|545.1|539.1|545.07|539.07|0
1621967720000|2021-05-25 18:35:20|545.2|539.2|545.2|539.2|545.21|539.21|545.2|539.2|0
1621966480000|2021-05-25 18:14:40|545.08|539.08|545.08|539.08|545.08|539.08|545.08|539.08|0
1621967730000|2021-05-25 18:35:30|545.3|539.3|545.3|539.3|545.3|539.3|545.3|539.3|0
1621966500000|2021-05-25 18:15:00|545.07|539.07|545.04|539.04|545.07|539.07|545.03|539.03|0
1621967740000|2021-05-25 18:35:40|545.26|539.26|545.13|539.13|545.26|539.26|545.13|539.13|0
1621966520000|2021-05-25 18:15:20|545.06|539.06|545.06|539.06|545.06|539.06|545.06|539.06|0
1621967760000|2021-05-25 18:36:00|545.11|539.11|545.14|539.14|545.14|539.14|545.11|539.11|0
1621966530000|2021-05-25 18:15:30|545.08|539.08|545.05|539.05|545.08|539.08|545.05|539.05|0
1621966540000|2021-05-25 18:15:40|545.08|539.08|545.01|539.01|545.08|539.08|545.01|539.01|0
1621967770000|2021-05-25 18:36:10|545.15|539.15|545.32|539.32|545.33|539.33|545.15|539.15|0
1621966550000|2021-05-25 18:15:50|545|539|544.95|538.95|545.01|539.01|544.95|538.95|0
1621966560000|2021-05-25 18:16:00|544.92|538.92|544.89|538.89|544.92|538.92|544.89|538.89|0
1621967780000|2021-05-25 18:36:20|545.34|539.34|545.41|539.41|545.41|539.41|545.34|539.34|0
1621966570000|2021-05-25 18:16:10|544.9|538.9|544.92|538.92|544.92|538.92|544.9|538.9|0
1621966580000|2021-05-25 18:16:20|544.91|538.91|544.91|538.91|544.91|538.91|544.88|538.88|0
1621967800000|2021-05-25 18:36:40|545.42|539.42|545.42|539.42|545.42|539.42|545.42|539.42|0
1621966590000|2021-05-25 18:16:30|544.92|538.92|544.91|538.91|544.92|538.92|544.91|538.91|0
1621966600000|2021-05-25 18:16:40|544.89|538.89|544.85|538.85|544.89|538.89|544.85|538.85|0
1621967810000|2021-05-25 18:36:50|545.44|539.44|545.44|539.44|545.44|539.44|545.44|539.44|0
1621966610000|2021-05-25 18:16:50|544.86|538.86|544.87|538.87|544.93|538.93|544.86|538.86|0
1621966620000|2021-05-25 18:17:00|544.69|538.69|544.67|538.67|544.69|538.69|544.67|538.67|0
1621967820000|2021-05-25 18:37:00|545.45|539.45|545.45|539.45|545.45|539.45|545.45|539.45|0
1621966630000|2021-05-25 18:17:10|544.77|538.77|544.75|538.75|544.77|538.77|544.75|538.75|0
1621966640000|2021-05-25 18:17:20|544.84|538.84|544.93|538.93|544.93|538.93|544.84|538.84|0
1621967830000|2021-05-25 18:37:10|545.27|539.27|545.27|539.27|545.27|539.27|545.27|539.27|0
1621966650000|2021-05-25 18:17:30|544.96|538.96|544.99|538.99|545.02|539.02|544.95|538.95|0
1621967840000|2021-05-25 18:37:20|545.28|539.28|545.46|539.46|545.46|539.46|545.28|539.28|0
1621966660000|2021-05-25 18:17:40|545.06|539.06|545.06|539.06|545.06|539.06|545.05|539.05|0
1621966670000|2021-05-25 18:17:50|545.15|539.15|545.15|539.15|545.16|539.16|545.15|539.15|0
1621967850000|2021-05-25 18:37:30|545.49|539.49|545.49|539.49|545.49|539.49|545.49|539.49|0
1621966680000|2021-05-25 18:18:00|545.16|539.16|545.25|539.25|545.25|539.25|545.16|539.16|0
1621966690000|2021-05-25 18:18:10|545.27|539.27|545.29|539.29|545.29|539.29|545.26|539.26|0
1621967860000|2021-05-25 18:37:40|545.42|539.42|545.42|539.42|545.42|539.42|545.42|539.42|0
1621966700000|2021-05-25 18:18:20|545.1|539.1|545.14|539.14|545.14|539.14|545.1|539.1|0
1621966710000|2021-05-25 18:18:30|545.13|539.13|545.1|539.1|545.13|539.13|545.1|539.1|0
1621967880000|2021-05-25 18:38:00|545.43|539.43|545.43|539.43|545.43|539.43|545.43|539.43|0
1621966720000|2021-05-25 18:18:40|545.13|539.13|545.27|539.27|545.27|539.27|545.13|539.13|0
1621966730000|2021-05-25 18:18:50|545.37|539.37|545.5|539.5|545.5|539.5|545.37|539.37|0
1621967890000|2021-05-25 18:38:10|545.44|539.44|545.47|539.47|545.47|539.47|545.44|539.44|0
1621966740000|2021-05-25 18:19:00|545.49|539.49|545.53|539.53|545.53|539.53|545.48|539.48|0
1621967900000|2021-05-25 18:38:20|545.46|539.46|545.46|539.46|545.47|539.47|545.46|539.46|0
1621966750000|2021-05-25 18:19:10|545.5|539.5|545.5|539.5|545.53|539.53|545.5|539.5|0
1621967910000|2021-05-25 18:38:30|545.47|539.47|545.47|539.47|545.47|539.47|545.47|539.47|0
1621966770000|2021-05-25 18:19:30|545.49|539.49|545.49|539.49|545.49|539.49|545.48|539.48|0
1621966780000|2021-05-25 18:19:40|545.45|539.45|545.27|539.27|545.45|539.45|545.27|539.27|0
1621967920000|2021-05-25 18:38:40|545.49|539.49|545.49|539.49|545.49|539.49|545.49|539.49|0
1621966790000|2021-05-25 18:19:50|545.28|539.28|545.12|539.12|545.28|539.28|545.12|539.12|0
1621967930000|2021-05-25 18:38:50|545.5|539.5|545.51|539.51|545.51|539.51|545.49|539.49|0
1621966800000|2021-05-25 18:20:00|545.11|539.11|545.03|539.03|545.11|539.11|545.03|539.03|0
1621967940000|2021-05-25 18:39:00|545.52|539.52|545.51|539.51|545.52|539.52|545.51|539.51|0
1621966820000|2021-05-25 18:20:20|545.06|539.06|545.06|539.06|545.06|539.06|545.06|539.06|0
1621967950000|2021-05-25 18:39:10|545.52|539.52|545.52|539.52|545.52|539.52|545.52|539.52|0
1621966830000|2021-05-25 18:20:30|545.09|539.09|544.99|538.99|545.09|539.09|544.99|538.99|0
1621966850000|2021-05-25 18:20:50|544.93|538.93|545.05|539.05|545.05|539.05|544.93|538.93|0
1621967970000|2021-05-25 18:39:30|545.5|539.5|545.57|539.57|545.57|539.57|545.5|539.5|0
1621966870000|2021-05-25 18:21:10|545.06|539.06|545.06|539.06|545.06|539.06|545.06|539.06|0
1621967980000|2021-05-25 18:39:40|545.58|539.58|545.41|539.41|545.58|539.58|545.39|539.39|0
1621966880000|2021-05-25 18:21:20|545.04|539.04|544.92|538.92|545.04|539.04|544.92|538.92|0
1621967990000|2021-05-25 18:39:50|545.4|539.4|545.4|539.4|545.4|539.4|545.4|539.4|0
1621966890000|2021-05-25 18:21:30|544.96|538.96|544.97|538.97|544.98|538.98|544.96|538.96|0
1621968000000|2021-05-25 18:40:00|545.42|539.42|545.37|539.37|545.42|539.42|545.37|539.37|0
1621966900000|2021-05-25 18:21:40|544.94|538.94|544.94|538.94|544.94|538.94|544.94|538.94|0
1621968010000|2021-05-25 18:40:10|545.39|539.39|545.31|539.31|545.39|539.39|545.31|539.31|0
1621966910000|2021-05-25 18:21:50|544.95|538.95|545.2|539.2|545.2|539.2|544.95|538.95|0
1621968020000|2021-05-25 18:40:20|545.3|539.3|545.11|539.11|545.3|539.3|545.11|539.11|0
1621966920000|2021-05-25 18:22:00|545.24|539.24|545.24|539.24|545.24|539.24|545.24|539.24|0
1621968030000|2021-05-25 18:40:30|545.14|539.14|545.17|539.17|545.17|539.17|545.14|539.14|0
1621966950000|2021-05-25 18:22:30|545.23|539.23|545.2|539.2|545.23|539.23|545.2|539.2|0
1621968040000|2021-05-25 18:40:40|545.18|539.18|545.32|539.32|545.32|539.32|545.18|539.18|0
1621966960000|2021-05-25 18:22:40|545.21|539.21|545.39|539.39|545.39|539.39|545.21|539.21|0
1621968050000|2021-05-25 18:40:50|545.22|539.22|545.22|539.22|545.22|539.22|545.22|539.22|0
1621966970000|2021-05-25 18:22:50|545.38|539.38|545.35|539.35|545.38|539.38|545.35|539.35|0
1621968060000|2021-05-25 18:41:00|545.21|539.21|545.11|539.11|545.21|539.21|545.11|539.11|0
1621966980000|2021-05-25 18:23:00|545.34|539.34|545.34|539.34|545.34|539.34|545.34|539.34|0
1621968070000|2021-05-25 18:41:10|545.1|539.1|545.09|539.09|545.1|539.1|545.09|539.09|0
1621967000000|2021-05-25 18:23:20|545.37|539.37|545.37|539.37|545.37|539.37|545.37|539.37|0
1621968080000|2021-05-25 18:41:20|545.08|539.08|545.08|539.08|545.08|539.08|545.08|539.08|0
1621967020000|2021-05-25 18:23:40|545.28|539.28|545.26|539.26|545.28|539.28|545.26|539.26|0
1621968090000|2021-05-25 18:41:30|545.09|539.09|545.1|539.1|545.1|539.1|545.09|539.09|0
1621967030000|2021-05-25 18:23:50|545.35|539.35|545.36|539.36|545.36|539.36|545.35|539.35|0
1621968110000|2021-05-25 18:41:50|545.06|539.06|545.05|539.05|545.06|539.06|545.05|539.05|0
1621967040000|2021-05-25 18:24:00|545.35|539.35|545.39|539.39|545.39|539.39|545.35|539.35|0
1621968120000|2021-05-25 18:42:00|545.06|539.06|545.06|539.06|545.06|539.06|545.05|539.05|0
1621967050000|2021-05-25 18:24:10|545.38|539.38|545.39|539.39|545.39|539.39|545.38|539.38|0
1621968130000|2021-05-25 18:42:10|545.09|539.09|545.13|539.13|545.13|539.13|545.09|539.09|0
1621967060000|2021-05-25 18:24:20|545.38|539.38|545.36|539.36|545.38|539.38|545.36|539.36|0
1621968140000|2021-05-25 18:42:20|545.11|539.11|545.07|539.07|545.11|539.11|545.07|539.07|0
1621967070000|2021-05-25 18:24:30|545.17|539.17|545.17|539.17|545.17|539.17|545.17|539.17|0
1621968150000|2021-05-25 18:42:30|545.04|539.04|545.03|539.03|545.04|539.04|544.98|538.98|0
1621967080000|2021-05-25 18:24:40|545.15|539.15|545.12|539.12|545.15|539.15|545.12|539.12|0
1621968160000|2021-05-25 18:42:40|544.99|538.99|545|539|545.03|539.03|544.99|538.99|0
1621967090000|2021-05-25 18:24:50|545.07|539.07|545.04|539.04|545.07|539.07|545.04|539.04|0
1621968170000|2021-05-25 18:42:50|544.99|538.99|544.99|538.99|544.99|538.99|544.99|538.99|0
1621967110000|2021-05-25 18:25:10|545.03|539.03|545.03|539.03|545.03|539.03|545.03|539.03|0
1621968180000|2021-05-25 18:43:00|545.08|539.08|545.12|539.12|545.12|539.12|545.05|539.05|0
1621967120000|2021-05-25 18:25:20|544.66|538.66|544.59|538.59|544.66|538.66|544.59|538.59|0
1621968190000|2021-05-25 18:43:10|545.11|539.11|545.19|539.19|545.19|539.19|545.11|539.11|0
1621967130000|2021-05-25 18:25:30|544.6|538.6|544.6|538.6|544.61|538.61|544.6|538.6|0
1621968200000|2021-05-25 18:43:20|545.18|539.18|545.38|539.38|545.38|539.38|545.18|539.18|0
1621967140000|2021-05-25 18:25:40|544.58|538.58|544.76|538.76|544.85|538.85|544.58|538.58|0
1621968210000|2021-05-25 18:43:30|545.48|539.48|545.47|539.47|545.48|539.48|545.47|539.47|0
1621967150000|2021-05-25 18:25:50|544.73|538.73|544.73|538.73|544.73|538.73|544.73|538.73|0
1621968220000|2021-05-25 18:43:40|545.46|539.46|545.46|539.46|545.46|539.46|545.46|539.46|0
1621967160000|2021-05-25 18:26:00|544.7|538.7|544.7|538.7|544.7|538.7|544.7|538.7|0
1621968240000|2021-05-25 18:44:00|545.45|539.45|545.4|539.4|545.49|539.49|545.4|539.4|0
1621967170000|2021-05-25 18:26:10|544.74|538.74|544.71|538.71|544.74|538.74|544.71|538.71|0
1621968250000|2021-05-25 18:44:10|545.37|539.37|545.36|539.36|545.37|539.37|545.36|539.36|0
1621967180000|2021-05-25 18:26:20|544.75|538.75|545.06|539.06|545.06|539.06|544.75|538.75|0
1621968260000|2021-05-25 18:44:20|545.37|539.37|545.34|539.34|545.37|539.37|545.34|539.34|0
1621967190000|2021-05-25 18:26:30|545.12|539.12|545.09|539.09|545.12|539.12|545.09|539.09|0
1621968270000|2021-05-25 18:44:30|545.33|539.33|545.38|539.38|545.38|539.38|545.33|539.33|0
1621967200000|2021-05-25 18:26:40|545.06|539.06|545.15|539.15|545.15|539.15|545.06|539.06|0
1621968280000|2021-05-25 18:44:40|545.39|539.39|545.52|539.52|545.52|539.52|545.39|539.39|0
1621967210000|2021-05-25 18:26:50|545.16|539.16|545.16|539.16|545.16|539.16|545.15|539.15|0
1621968290000|2021-05-25 18:44:50|545.54|539.54|545.52|539.52|545.54|539.54|545.52|539.52|0
1621967220000|2021-05-25 18:27:00|545.17|539.17|545.17|539.17|545.17|539.17|545.17|539.17|0
1621968300000|2021-05-25 18:45:00|545.53|539.53|545.73|539.73|545.73|539.73|545.53|539.53|0
1621967240000|2021-05-25 18:27:20|545.19|539.19|545.27|539.27|545.27|539.27|545.19|539.19|0
1621968310000|2021-05-25 18:45:10|545.72|539.72|545.73|539.73|545.73|539.73|545.72|539.72|0
1621967260000|2021-05-25 18:27:40|545.28|539.28|545.08|539.08|545.28|539.28|545.08|539.08|0
1621968320000|2021-05-25 18:45:20|545.69|539.69|545.69|539.69|545.69|539.69|545.69|539.69|0
1621967270000|2021-05-25 18:27:50|545.07|539.07|545.07|539.07|545.07|539.07|545.07|539.07|0
1621967280000|2021-05-25 18:28:00|545.08|539.08|545.05|539.05|545.09|539.09|545.05|539.05|0
1621968330000|2021-05-25 18:45:30|545.73|539.73|545.71|539.71|545.73|539.73|545.71|539.71|0
1621967290000|2021-05-25 18:28:10|545.06|539.06|545.08|539.08|545.17|539.17|545.05|539.05|0
1621967300000|2021-05-25 18:28:20|545.07|539.07|545.07|539.07|545.07|539.07|545.07|539.07|0
1621968340000|2021-05-25 18:45:40|545.68|539.68|545.7|539.7|545.7|539.7|545.68|539.68|0
1621967310000|2021-05-25 18:28:30|545.21|539.21|545.22|539.22|545.22|539.22|545.21|539.21|0
1621967320000|2021-05-25 18:28:40|545.19|539.19|545.17|539.17|545.19|539.19|545.11|539.11|0
1621968350000|2021-05-25 18:45:50|545.67|539.67|545.69|539.69|545.69|539.69|545.67|539.67|0
1621967330000|2021-05-25 18:28:50|545.13|539.13|545.11|539.11|545.13|539.13|545.11|539.11|0
1621968360000|2021-05-25 18:46:00|545.72|539.72|545.48|539.48|545.72|539.72|545.48|539.48|0
1621967340000|2021-05-25 18:29:00|544.93|538.93|544.94|538.94|544.94|538.94|544.93|538.93|0
1621967350000|2021-05-25 18:29:10|544.93|538.93|544.93|538.93|544.94|538.94|544.93|538.93|0
1621968370000|2021-05-25 18:46:10|545.51|539.51|545.56|539.56|545.56|539.56|545.51|539.51|0
1621967360000|2021-05-25 18:29:20|544.92|538.92|544.92|538.92|544.92|538.92|544.92|538.92|0
1621967370000|2021-05-25 18:29:30|544.88|538.88|544.89|538.89|544.9|538.9|544.88|538.88|0
1621968380000|2021-05-25 18:46:20|545.55|539.55|545.62|539.62|545.62|539.62|545.55|539.55|0
1621967390000|2021-05-25 18:29:50|544.95|538.95|544.96|538.96|544.96|538.96|544.95|538.95|0
1621967400000|2021-05-25 18:30:00|545|539|544.78|538.78|545|539|544.78|538.78|0
1621968390000|2021-05-25 18:46:30|545.67|539.67|545.2|539.2|545.67|539.67|545.2|539.2|0
1621967410000|2021-05-25 18:30:10|544.77|538.77|544.73|538.73|544.77|538.77|544.73|538.73|0
1621967420000|2021-05-25 18:30:20|544.74|538.74|544.86|538.86|544.86|538.86|544.73|538.73|0
1621968400000|2021-05-25 18:46:40|545.22|539.22|545.22|539.22|545.22|539.22|545.22|539.22|0
1621967430000|2021-05-25 18:30:30|544.87|538.87|545.15|539.15|545.15|539.15|544.87|538.87|0
1621968420000|2021-05-25 18:47:00|545.21|539.21|545.42|539.42|545.42|539.42|545.21|539.21|0
1621967440000|2021-05-25 18:30:40|545.24|539.24|545.34|539.34|545.34|539.34|545.24|539.24|0
1621968430000|2021-05-25 18:47:10|545.41|539.41|545.48|539.48|545.48|539.48|545.41|539.41|0
1621967450000|2021-05-25 18:30:50|545.35|539.35|545.54|539.54|545.57|539.57|545.35|539.35|0
1621967460000|2021-05-25 18:31:00|545.55|539.55|545.56|539.56|545.58|539.58|545.55|539.55|0
1621968440000|2021-05-25 18:47:20|545.5|539.5|545.4|539.4|545.5|539.5|545.4|539.4|0
1621967470000|2021-05-25 18:31:10|545.55|539.55|545.55|539.55|545.55|539.55|545.55|539.55|0
1621968450000|2021-05-25 18:47:30|545.31|539.31|545.37|539.37|545.37|539.37|545.31|539.31|0
1621967480000|2021-05-25 18:31:20|545.39|539.39|545.3|539.3|545.4|539.4|545.3|539.3|0
1621968460000|2021-05-25 18:47:40|545.38|539.38|545.38|539.38|545.38|539.38|545.38|539.38|0
1621967490000|2021-05-25 18:31:30|545.31|539.31|545.34|539.34|545.34|539.34|545.3|539.3|0
1621968470000|2021-05-25 18:47:50|545.37|539.37|545.46|539.46|545.46|539.46|545.37|539.37|0
1621967500000|2021-05-25 18:31:40|545.3|539.3|545.35|539.35|545.35|539.35|545.3|539.3|0
1621968480000|2021-05-25 18:48:00|545.47|539.47|545.47|539.47|545.47|539.47|545.47|539.47|0
1621967510000|2021-05-25 18:31:50|545.36|539.36|545.35|539.35|545.36|539.36|545.35|539.35|0
1621968490000|2021-05-25 18:48:10|545.46|539.46|545.46|539.46|545.47|539.47|545.46|539.46|0
1621967520000|2021-05-25 18:32:00|545.34|539.34|545.3|539.3|545.34|539.34|545.3|539.3|0
1621968500000|2021-05-25 18:48:20|545.47|539.47|545.5|539.5|545.5|539.5|545.47|539.47|0
1621967530000|2021-05-25 18:32:10|545.32|539.32|545.32|539.32|545.32|539.32|545.32|539.32|0
1621967550000|2021-05-25 18:32:30|545.27|539.27|545.32|539.32|545.32|539.32|545.27|539.27|0
1621968510000|2021-05-25 18:48:30|545.6|539.6|545.61|539.61|545.61|539.61|545.6|539.6|0
1621967560000|2021-05-25 18:32:40|545.42|539.42|545.43|539.43|545.43|539.43|545.42|539.42|0
1621967570000|2021-05-25 18:32:50|545.42|539.42|545.5|539.5|545.5|539.5|545.41|539.41|0
1621968520000|2021-05-25 18:48:40|545.62|539.62|545.62|539.62|545.62|539.62|545.62|539.62|0
1621967580000|2021-05-25 18:33:00|545.49|539.49|545.51|539.51|545.51|539.51|545.49|539.49|0
1621967590000|2021-05-25 18:33:10|545.5|539.5|545.48|539.48|545.5|539.5|545.47|539.47|0
1621968530000|2021-05-25 18:48:50|545.61|539.61|545.61|539.61|545.61|539.61|545.61|539.61|0
1621967600000|2021-05-25 18:33:20|545.49|539.49|545.48|539.48|545.49|539.49|545.48|539.48|0
1621968540000|2021-05-25 18:49:00|545.65|539.65|545.65|539.65|545.65|539.65|545.65|539.65|0
1621967610000|2021-05-25 18:33:30|545.49|539.49|545.48|539.48|545.49|539.49|545.48|539.48|0
1621968550000|2021-05-25 18:49:10|545.64|539.64|545.64|539.64|545.64|539.64|545.64|539.64|0
1621967620000|2021-05-25 18:33:40|545.49|539.49|545.42|539.42|545.49|539.49|545.41|539.41|0
1621968580000|2021-05-25 18:49:40|545.46|539.46|545.58|539.58|545.58|539.58|545.46|539.46|0
1621967630000|2021-05-25 18:33:50|545.39|539.39|545.4|539.4|545.4|539.4|545.39|539.39|0
1621968590000|2021-05-25 18:49:50|545.55|539.55|545.61|539.61|545.61|539.61|545.55|539.55|0
1621967640000|2021-05-25 18:34:00|545.38|539.38|545.37|539.37|545.38|539.38|545.37|539.37|0
1621968600000|2021-05-25 18:50:00|545.6|539.6|545.63|539.63|545.63|539.63|545.6|539.6|0
1621967650000|2021-05-25 18:34:10|545.36|539.36|545.09|539.09|545.36|539.36|545.09|539.09|0
1621968610000|2021-05-25 18:50:10|545.66|539.66|545.66|539.66|545.66|539.66|545.66|539.66|0
1621967660000|2021-05-25 18:34:20|545.08|539.08|545.08|539.08|545.09|539.09|545.08|539.08|0
1621968620000|2021-05-25 18:50:20|545.65|539.65|545.66|539.66|545.66|539.66|545.65|539.65|0
1621967670000|2021-05-25 18:34:30|545.15|539.15|545.25|539.25|545.25|539.25|545.15|539.15|0
1621968630000|2021-05-25 18:50:30|545.67|539.67|545.67|539.67|545.67|539.67|545.66|539.66|0
1621967680000|2021-05-25 18:34:40|545.21|539.21|545.18|539.18|545.21|539.21|545.18|539.18|0
1621968640000|2021-05-25 18:50:40|545.7|539.7|545.76|539.76|545.76|539.76|545.69|539.69|0
1621967690000|2021-05-25 18:34:50|545|539|544.95|538.95|545|539|544.94|538.94|0
1621968650000|2021-05-25 18:50:50|545.75|539.75|545.75|539.75|545.75|539.75|545.75|539.75|0
1621967700000|2021-05-25 18:35:00|544.94|538.94|545.18|539.18|545.18|539.18|544.94|538.94|0
1621968660000|2021-05-25 18:51:00|545.77|539.77|545.77|539.77|545.77|539.77|545.74|539.74|0
1621967710000|2021-05-25 18:35:10|545.19|539.19|545.17|539.17|545.22|539.22|545.17|539.17|0
1621968670000|2021-05-25 18:51:10|545.79|539.79|545.79|539.79|545.8|539.8|545.78|539.78|0
1621967720000|2021-05-25 18:35:20|545.2|539.2|545.2|539.2|545.21|539.21|545.2|539.2|0
1621968680000|2021-05-25 18:51:20|545.78|539.78|545.78|539.78|545.79|539.79|545.77|539.77|0
1621967730000|2021-05-25 18:35:30|545.3|539.3|545.3|539.3|545.3|539.3|545.3|539.3|0
1621968690000|2021-05-25 18:51:30|545.8|539.8|545.78|539.78|545.8|539.8|545.78|539.78|0
1621967740000|2021-05-25 18:35:40|545.26|539.26|545.13|539.13|545.26|539.26|545.13|539.13|0
1621968700000|2021-05-25 18:51:40|545.8|539.8|545.49|539.49|545.8|539.8|545.49|539.49|0
1621967760000|2021-05-25 18:36:00|545.11|539.11|545.14|539.14|545.14|539.14|545.11|539.11|0
1621967770000|2021-05-25 18:36:10|545.15|539.15|545.32|539.32|545.33|539.33|545.15|539.15|0
1621968710000|2021-05-25 18:51:50|545.46|539.46|545.51|539.51|545.52|539.52|545.46|539.46|0
1621967780000|2021-05-25 18:36:20|545.34|539.34|545.41|539.41|545.41|539.41|545.34|539.34|0
1621967800000|2021-05-25 18:36:40|545.42|539.42|545.42|539.42|545.42|539.42|545.42|539.42|0
1621968720000|2021-05-25 18:52:00|545.57|539.57|545.6|539.6|545.6|539.6|545.57|539.57|0
1621967810000|2021-05-25 18:36:50|545.44|539.44|545.44|539.44|545.44|539.44|545.44|539.44|0
1621967820000|2021-05-25 18:37:00|545.45|539.45|545.45|539.45|545.45|539.45|545.45|539.45|0
1621968730000|2021-05-25 18:52:10|545.61|539.61|545.6|539.6|545.61|539.61|545.6|539.6|0
1621967830000|2021-05-25 18:37:10|545.27|539.27|545.27|539.27|545.27|539.27|545.27|539.27|0
1621968740000|2021-05-25 18:52:20|545.7|539.7|545.67|539.67|545.71|539.71|545.67|539.67|0
1621967840000|2021-05-25 18:37:20|545.28|539.28|545.46|539.46|545.46|539.46|545.28|539.28|0
1621968750000|2021-05-25 18:52:30|545.76|539.76|545.8|539.8|545.8|539.8|545.76|539.76|0
1621967850000|2021-05-25 18:37:30|545.49|539.49|545.49|539.49|545.49|539.49|545.49|539.49|0
1621968770000|2021-05-25 18:52:50|545.82|539.82|545.8|539.8|545.82|539.82|545.8|539.8|0
1621967860000|2021-05-25 18:37:40|545.42|539.42|545.42|539.42|545.42|539.42|545.42|539.42|0
1621968780000|2021-05-25 18:53:00|545.78|539.78|545.67|539.67|545.78|539.78|545.67|539.67|0
1621967880000|2021-05-25 18:38:00|545.43|539.43|545.43|539.43|545.43|539.43|545.43|539.43|0
1621968790000|2021-05-25 18:53:10|545.68|539.68|545.61|539.61|545.7|539.7|545.61|539.61|0
1621967890000|2021-05-25 18:38:10|545.44|539.44|545.47|539.47|545.47|539.47|545.44|539.44|0
1621968800000|2021-05-25 18:53:20|545.62|539.62|545.6|539.6|545.62|539.62|545.58|539.58|0
1621967900000|2021-05-25 18:38:20|545.46|539.46|545.46|539.46|545.47|539.47|545.46|539.46|0
1621968810000|2021-05-25 18:53:30|545.59|539.59|545.51|539.51|545.59|539.59|545.5|539.5|0
1621967910000|2021-05-25 18:38:30|545.47|539.47|545.47|539.47|545.47|539.47|545.47|539.47|0
1621968820000|2021-05-25 18:53:40|545.5|539.5|545.58|539.58|545.58|539.58|545.49|539.49|0
1621967920000|2021-05-25 18:38:40|545.49|539.49|545.49|539.49|545.49|539.49|545.49|539.49|0
1621968830000|2021-05-25 18:53:50|545.56|539.56|545.56|539.56|545.56|539.56|545.56|539.56|0
1621967930000|2021-05-25 18:38:50|545.5|539.5|545.51|539.51|545.51|539.51|545.49|539.49|0
1621968840000|2021-05-25 18:54:00|545.47|539.47|545.46|539.46|545.48|539.48|545.46|539.46|0
1621967940000|2021-05-25 18:39:00|545.52|539.52|545.51|539.51|545.52|539.52|545.51|539.51|0
1621968850000|2021-05-25 18:54:10|545.47|539.47|545.45|539.45|545.47|539.47|545.45|539.45|0
1621967950000|2021-05-25 18:39:10|545.52|539.52|545.52|539.52|545.52|539.52|545.52|539.52|0
1621968860000|2021-05-25 18:54:20|545.44|539.44|545.47|539.47|545.48|539.48|545.44|539.44|0
1621967970000|2021-05-25 18:39:30|545.5|539.5|545.57|539.57|545.57|539.57|545.5|539.5|0
1621968870000|2021-05-25 18:54:30|545.45|539.45|545.42|539.42|545.45|539.45|545.42|539.42|0
1621967980000|2021-05-25 18:39:40|545.58|539.58|545.41|539.41|545.58|539.58|545.39|539.39|0
1621968880000|2021-05-25 18:54:40|545.43|539.43|545.43|539.43|545.43|539.43|545.43|539.43|0
1621967990000|2021-05-25 18:39:50|545.4|539.4|545.4|539.4|545.4|539.4|545.4|539.4|0
1621968890000|2021-05-25 18:54:50|545.44|539.44|545.3|539.3|545.44|539.44|545.3|539.3|0
1621968000000|2021-05-25 18:40:00|545.42|539.42|545.37|539.37|545.42|539.42|545.37|539.37|0
1621968900000|2021-05-25 18:55:00|545.31|539.31|545.63|539.63|545.67|539.67|545.31|539.31|0
1621968010000|2021-05-25 18:40:10|545.39|539.39|545.31|539.31|545.39|539.39|545.31|539.31|0
1621968910000|2021-05-25 18:55:10|545.65|539.65|545.64|539.64|545.65|539.65|545.64|539.64|0
1621968020000|2021-05-25 18:40:20|545.3|539.3|545.11|539.11|545.3|539.3|545.11|539.11|0
1621968030000|2021-05-25 18:40:30|545.14|539.14|545.17|539.17|545.17|539.17|545.14|539.14|0
1621968930000|2021-05-25 18:55:30|545.63|539.63|545.58|539.58|545.63|539.63|545.57|539.57|0
1621968040000|2021-05-25 18:40:40|545.18|539.18|545.32|539.32|545.32|539.32|545.18|539.18|0
1621968050000|2021-05-25 18:40:50|545.22|539.22|545.22|539.22|545.22|539.22|545.22|539.22|0
1621968940000|2021-05-25 18:55:40|545.57|539.57|545.6|539.6|545.6|539.6|545.57|539.57|0
1621968060000|2021-05-25 18:41:00|545.21|539.21|545.11|539.11|545.21|539.21|545.11|539.11|0
1621968950000|2021-05-25 18:55:50|545.5|539.5|545.47|539.47|545.5|539.5|545.44|539.44|0
1621968070000|2021-05-25 18:41:10|545.1|539.1|545.09|539.09|545.1|539.1|545.09|539.09|0
1621968960000|2021-05-25 18:56:00|545.46|539.46|545.37|539.37|545.47|539.47|545.37|539.37|0
1621968080000|2021-05-25 18:41:20|545.08|539.08|545.08|539.08|545.08|539.08|545.08|539.08|0
1621968970000|2021-05-25 18:56:10|545.39|539.39|545.39|539.39|545.39|539.39|545.39|539.39|0
1621968090000|2021-05-25 18:41:30|545.09|539.09|545.1|539.1|545.1|539.1|545.09|539.09|0
1621968980000|2021-05-25 18:56:20|545.37|539.37|545.34|539.34|545.37|539.37|545.34|539.34|0
1621968110000|2021-05-25 18:41:50|545.06|539.06|545.05|539.05|545.06|539.06|545.05|539.05|0
1621968990000|2021-05-25 18:56:30|545.16|539.16|545.18|539.18|545.18|539.18|545.16|539.16|0
1621968120000|2021-05-25 18:42:00|545.06|539.06|545.06|539.06|545.06|539.06|545.05|539.05|0
1621969000000|2021-05-25 18:56:40|545.19|539.19|545.18|539.18|545.19|539.19|545.18|539.18|0
1621968130000|2021-05-25 18:42:10|545.09|539.09|545.13|539.13|545.13|539.13|545.09|539.09|0
1621969010000|2021-05-25 18:56:50|545.17|539.17|545.29|539.29|545.29|539.29|545.12|539.12|0
1621968140000|2021-05-25 18:42:20|545.11|539.11|545.07|539.07|545.11|539.11|545.07|539.07|0
1621969020000|2021-05-25 18:57:00|545.3|539.3|545.3|539.3|545.3|539.3|545.3|539.3|0
1621968150000|2021-05-25 18:42:30|545.04|539.04|545.03|539.03|545.04|539.04|544.98|538.98|0
1621969030000|2021-05-25 18:57:10|545.28|539.28|545.31|539.31|545.32|539.32|545.28|539.28|0
1621968160000|2021-05-25 18:42:40|544.99|538.99|545|539|545.03|539.03|544.99|538.99|0
1621969040000|2021-05-25 18:57:20|545.3|539.3|545.32|539.32|545.32|539.32|545.3|539.3|0
1621968170000|2021-05-25 18:42:50|544.99|538.99|544.99|538.99|544.99|538.99|544.99|538.99|0
1621969050000|2021-05-25 18:57:30|545.34|539.34|545.37|539.37|545.37|539.37|545.34|539.34|0
1621968180000|2021-05-25 18:43:00|545.08|539.08|545.12|539.12|545.12|539.12|545.05|539.05|0
1621969060000|2021-05-25 18:57:40|545.36|539.36|545.36|539.36|545.4|539.4|545.36|539.36|0
1621968190000|2021-05-25 18:43:10|545.11|539.11|545.19|539.19|545.19|539.19|545.11|539.11|0
1621969070000|2021-05-25 18:57:50|545.35|539.35|545.36|539.36|545.36|539.36|545.35|539.35|0
1621968200000|2021-05-25 18:43:20|545.18|539.18|545.38|539.38|545.38|539.38|545.18|539.18|0
1621969080000|2021-05-25 18:58:00|545.37|539.37|545.53|539.53|545.53|539.53|545.37|539.37|0
1621968210000|2021-05-25 18:43:30|545.48|539.48|545.47|539.47|545.48|539.48|545.47|539.47|0
1621969090000|2021-05-25 18:58:10|545.52|539.52|545.56|539.56|545.56|539.56|545.52|539.52|0
1621968220000|2021-05-25 18:43:40|545.46|539.46|545.46|539.46|545.46|539.46|545.46|539.46|0
1621969110000|2021-05-25 18:58:30|545.55|539.55|545.54|539.54|545.55|539.55|545.54|539.54|0
1621968240000|2021-05-25 18:44:00|545.45|539.45|545.4|539.4|545.49|539.49|545.4|539.4|0
1621969120000|2021-05-25 18:58:40|545.53|539.53|545.51|539.51|545.53|539.53|545.51|539.51|0
1621968250000|2021-05-25 18:44:10|545.37|539.37|545.36|539.36|545.37|539.37|545.36|539.36|0
1621969130000|2021-05-25 18:58:50|545.5|539.5|545.51|539.51|545.51|539.51|545.5|539.5|0
1621968260000|2021-05-25 18:44:20|545.37|539.37|545.34|539.34|545.37|539.37|545.34|539.34|0
1621969140000|2021-05-25 18:59:00|545.49|539.49|545.38|539.38|545.52|539.52|545.38|539.38|0
1621968270000|2021-05-25 18:44:30|545.33|539.33|545.38|539.38|545.38|539.38|545.33|539.33|0
1621969150000|2021-05-25 18:59:10|545.39|539.39|545.32|539.32|545.39|539.39|545.32|539.32|0
1621968280000|2021-05-25 18:44:40|545.39|539.39|545.52|539.52|545.52|539.52|545.39|539.39|0
1621969160000|2021-05-25 18:59:20|545.33|539.33|545.31|539.31|545.33|539.33|545.29|539.29|0
1621968290000|2021-05-25 18:44:50|545.54|539.54|545.52|539.52|545.54|539.54|545.52|539.52|0
1621969170000|2021-05-25 18:59:30|545.32|539.32|545.3|539.3|545.32|539.32|545.3|539.3|0
1621968300000|2021-05-25 18:45:00|545.53|539.53|545.73|539.73|545.73|539.73|545.53|539.53|0
1621969180000|2021-05-25 18:59:40|545.29|539.29|545.28|539.28|545.3|539.3|545.26|539.26|0
1621968310000|2021-05-25 18:45:10|545.72|539.72|545.73|539.73|545.73|539.73|545.72|539.72|0
1621969190000|2021-05-25 18:59:50|545.29|539.29|545.31|539.31|545.32|539.32|545.28|539.28|0
1621968320000|2021-05-25 18:45:20|545.69|539.69|545.69|539.69|545.69|539.69|545.69|539.69|0
1621969210000|2021-05-25 19:00:10|545.32|539.32|545.34|539.34|545.39|539.39|545.32|539.32|0
1621968330000|2021-05-25 18:45:30|545.73|539.73|545.71|539.71|545.73|539.73|545.71|539.71|0
1621969220000|2021-05-25 19:00:20|545.43|539.43|545.45|539.45|545.46|539.46|545.43|539.43|0
1621968340000|2021-05-25 18:45:40|545.68|539.68|545.7|539.7|545.7|539.7|545.68|539.68|0
1621969230000|2021-05-25 19:00:30|545.46|539.46|545.55|539.55|545.55|539.55|545.45|539.45|0
1621968350000|2021-05-25 18:45:50|545.67|539.67|545.69|539.69|545.69|539.69|545.67|539.67|0
1621969240000|2021-05-25 19:00:40|545.62|539.62|545.64|539.64|545.65|539.65|545.61|539.61|0
1621968360000|2021-05-25 18:46:00|545.72|539.72|545.48|539.48|545.72|539.72|545.48|539.48|0
1621969250000|2021-05-25 19:00:50|545.65|539.65|545.77|539.77|545.77|539.77|545.64|539.64|0
1621968370000|2021-05-25 18:46:10|545.51|539.51|545.56|539.56|545.56|539.56|545.51|539.51|0
1621969260000|2021-05-25 19:01:00|545.9|539.9|545.91|539.91|545.93|539.93|545.9|539.9|0
1621968380000|2021-05-25 18:46:20|545.55|539.55|545.62|539.62|545.62|539.62|545.55|539.55|0
1621969280000|2021-05-25 19:01:20|545.85|539.85|545.83|539.83|545.85|539.85|545.83|539.83|0
1621968390000|2021-05-25 18:46:30|545.67|539.67|545.2|539.2|545.67|539.67|545.2|539.2|0
1621969290000|2021-05-25 19:01:30|545.77|539.77|545.71|539.71|545.77|539.77|545.71|539.71|0
1621968400000|2021-05-25 18:46:40|545.22|539.22|545.22|539.22|545.22|539.22|545.22|539.22|0
1621969300000|2021-05-25 19:01:40|545.7|539.7|545.65|539.65|545.7|539.7|545.64|539.64|0
1621968420000|2021-05-25 18:47:00|545.21|539.21|545.42|539.42|545.42|539.42|545.21|539.21|0
1621969310000|2021-05-25 19:01:50|545.4|539.4|545.44|539.44|545.44|539.44|545.37|539.37|0
1621968430000|2021-05-25 18:47:10|545.41|539.41|545.48|539.48|545.48|539.48|545.41|539.41|0
1621969320000|2021-05-25 19:02:00|545.4|539.4|545.14|539.14|545.4|539.4|545.14|539.14|0
1621968440000|2021-05-25 18:47:20|545.5|539.5|545.4|539.4|545.5|539.5|545.4|539.4|0
1621969330000|2021-05-25 19:02:10|545.09|539.09|545.09|539.09|545.09|539.09|545.09|539.09|0
1621968450000|2021-05-25 18:47:30|545.31|539.31|545.37|539.37|545.37|539.37|545.31|539.31|0
1621969340000|2021-05-25 19:02:20|545.08|539.08|545.11|539.11|545.14|539.14|545.08|539.08|0
1621968460000|2021-05-25 18:47:40|545.38|539.38|545.38|539.38|545.38|539.38|545.38|539.38|0
1621969350000|2021-05-25 19:02:30|545.12|539.12|545.21|539.21|545.22|539.22|545.11|539.11|0
1621968470000|2021-05-25 18:47:50|545.37|539.37|545.46|539.46|545.46|539.46|545.37|539.37|0
1621969360000|2021-05-25 19:02:40|545.23|539.23|545.18|539.18|545.23|539.23|545.17|539.17|0
1621968480000|2021-05-25 18:48:00|545.47|539.47|545.47|539.47|545.47|539.47|545.47|539.47|0
1621969370000|2021-05-25 19:02:50|545.15|539.15|545.12|539.12|545.15|539.15|545.12|539.12|0
1621968490000|2021-05-25 18:48:10|545.46|539.46|545.46|539.46|545.47|539.47|545.46|539.46|0
1621969380000|2021-05-25 19:03:00|545.11|539.11|545.11|539.11|545.11|539.11|545.11|539.11|0
1621968500000|2021-05-25 18:48:20|545.47|539.47|545.5|539.5|545.5|539.5|545.47|539.47|0
1621969390000|2021-05-25 19:03:10|545.09|539.09|545.08|539.08|545.09|539.09|545.08|539.08|0
1621968510000|2021-05-25 18:48:30|545.6|539.6|545.61|539.61|545.61|539.61|545.6|539.6|0
1621969400000|2021-05-25 19:03:20|545.09|539.09|544.62|538.62|545.09|539.09|544.62|538.62|0
1621968520000|2021-05-25 18:48:40|545.62|539.62|545.62|539.62|545.62|539.62|545.62|539.62|0
1621969410000|2021-05-25 19:03:30|544.59|538.59|544.49|538.49|544.59|538.59|544.46|538.46|0
1621968530000|2021-05-25 18:48:50|545.61|539.61|545.61|539.61|545.61|539.61|545.61|539.61|0
1621969420000|2021-05-25 19:03:40|544.52|538.52|544.44|538.44|544.53|538.53|544.37|538.37|0
1621968540000|2021-05-25 18:49:00|545.65|539.65|545.65|539.65|545.65|539.65|545.65|539.65|0
1621969430000|2021-05-25 19:03:50|544.43|538.43|544.43|538.43|544.44|538.44|544.43|538.43|0
1621968550000|2021-05-25 18:49:10|545.64|539.64|545.64|539.64|545.64|539.64|545.64|539.64|0
1621969440000|2021-05-25 19:04:00|544.42|538.42|544.44|538.44|544.44|538.44|544.42|538.42|0
1621968580000|2021-05-25 18:49:40|545.46|539.46|545.58|539.58|545.58|539.58|545.46|539.46|0
1621969450000|2021-05-25 19:04:10|544.42|538.42|544.3|538.3|544.42|538.42|544.3|538.3|0
1621968590000|2021-05-25 18:49:50|545.55|539.55|545.61|539.61|545.61|539.61|545.55|539.55|0
1621969460000|2021-05-25 19:04:20|544.28|538.28|544.29|538.29|544.32|538.32|544.26|538.26|0
1621969470000|2021-05-25 19:04:30|544.27|538.27|544.24|538.24|544.27|538.27|544.24|538.24|0
1621968600000|2021-05-25 18:50:00|545.6|539.6|545.63|539.63|545.63|539.63|545.6|539.6|0
1621969490000|2021-05-25 19:04:50|544.23|538.23|544.24|538.24|544.24|538.24|544.23|538.23|0
1621968610000|2021-05-25 18:50:10|545.66|539.66|545.66|539.66|545.66|539.66|545.66|539.66|0
1621969500000|2021-05-25 19:05:00|544.23|538.23|544.39|538.39|544.39|538.39|544.23|538.23|0
1621968620000|2021-05-25 18:50:20|545.65|539.65|545.66|539.66|545.66|539.66|545.65|539.65|0
1621969510000|2021-05-25 19:05:10|544.37|538.37|544.38|538.38|544.38|538.38|544.37|538.37|0
1621968630000|2021-05-25 18:50:30|545.67|539.67|545.67|539.67|545.67|539.67|545.66|539.66|0
1621969520000|2021-05-25 19:05:20|544.36|538.36|544.32|538.32|544.36|538.36|544.32|538.32|0
1621968640000|2021-05-25 18:50:40|545.7|539.7|545.76|539.76|545.76|539.76|545.69|539.69|0
1621969530000|2021-05-25 19:05:30|544.33|538.33|544.36|538.36|544.36|538.36|544.33|538.33|0
1621968650000|2021-05-25 18:50:50|545.75|539.75|545.75|539.75|545.75|539.75|545.75|539.75|0
1621969540000|2021-05-25 19:05:40|544.46|538.46|544.33|538.33|544.46|538.46|544.33|538.33|0
1621968660000|2021-05-25 18:51:00|545.77|539.77|545.77|539.77|545.77|539.77|545.74|539.74|0
1621969550000|2021-05-25 19:05:50|544.3|538.3|544.33|538.33|544.35|538.35|544.3|538.3|0
1621968670000|2021-05-25 18:51:10|545.79|539.79|545.79|539.79|545.8|539.8|545.78|539.78|0
1621968680000|2021-05-25 18:51:20|545.78|539.78|545.78|539.78|545.79|539.79|545.77|539.77|0
1621969560000|2021-05-25 19:06:00|544.3|538.3|544.33|538.33|544.33|538.33|544.29|538.29|0
1621968690000|2021-05-25 18:51:30|545.8|539.8|545.78|539.78|545.8|539.8|545.78|539.78|0
1621969570000|2021-05-25 19:06:10|544.38|538.38|544.4|538.4|544.41|538.41|544.38|538.38|0
1621968700000|2021-05-25 18:51:40|545.8|539.8|545.49|539.49|545.8|539.8|545.49|539.49|0
1621969580000|2021-05-25 19:06:20|544.39|538.39|544.51|538.51|544.51|538.51|544.39|538.39|0
1621968710000|2021-05-25 18:51:50|545.46|539.46|545.51|539.51|545.52|539.52|545.46|539.46|0
1621969590000|2021-05-25 19:06:30|544.57|538.57|544.76|538.76|544.77|538.77|544.57|538.57|0
1621968720000|2021-05-25 18:52:00|545.57|539.57|545.6|539.6|545.6|539.6|545.57|539.57|0
1621968730000|2021-05-25 18:52:10|545.61|539.61|545.6|539.6|545.61|539.61|545.6|539.6|0
1621969600000|2021-05-25 19:06:40|544.83|538.83|544.89|538.89|544.93|538.93|544.83|538.83|0
1621968740000|2021-05-25 18:52:20|545.7|539.7|545.67|539.67|545.71|539.71|545.67|539.67|0
1621968750000|2021-05-25 18:52:30|545.76|539.76|545.8|539.8|545.8|539.8|545.76|539.76|0
1621969610000|2021-05-25 19:06:50|544.58|538.58|544.57|538.57|544.58|538.58|544.57|538.57|0
1621968770000|2021-05-25 18:52:50|545.82|539.82|545.8|539.8|545.82|539.82|545.8|539.8|0
1621968780000|2021-05-25 18:53:00|545.78|539.78|545.67|539.67|545.78|539.78|545.67|539.67|0
1621969620000|2021-05-25 19:07:00|544.58|538.58|544.71|538.71|544.71|538.71|544.57|538.57|0
1621968790000|2021-05-25 18:53:10|545.68|539.68|545.61|539.61|545.7|539.7|545.61|539.61|0
1621968800000|2021-05-25 18:53:20|545.62|539.62|545.6|539.6|545.62|539.62|545.58|539.58|0
1621969630000|2021-05-25 19:07:10|544.7|538.7|544.66|538.66|544.7|538.7|544.66|538.66|0
1621968810000|2021-05-25 18:53:30|545.59|539.59|545.51|539.51|545.59|539.59|545.5|539.5|0
1621968820000|2021-05-25 18:53:40|545.5|539.5|545.58|539.58|545.58|539.58|545.49|539.49|0
1621969640000|2021-05-25 19:07:20|544.68|538.68|544.68|538.68|544.69|538.69|544.68|538.68|0
1621968830000|2021-05-25 18:53:50|545.56|539.56|545.56|539.56|545.56|539.56|545.56|539.56|0
1621968840000|2021-05-25 18:54:00|545.47|539.47|545.46|539.46|545.48|539.48|545.46|539.46|0
1621969650000|2021-05-25 19:07:30|544.69|538.69|544.69|538.69|544.69|538.69|544.68|538.68|0
1621968850000|2021-05-25 18:54:10|545.47|539.47|545.45|539.45|545.47|539.47|545.45|539.45|0
1621968860000|2021-05-25 18:54:20|545.44|539.44|545.47|539.47|545.48|539.48|545.44|539.44|0
1621969660000|2021-05-25 19:07:40|544.7|538.7|544.66|538.66|544.7|538.7|544.66|538.66|0
1621968870000|2021-05-25 18:54:30|545.45|539.45|545.42|539.42|545.45|539.45|545.42|539.42|0
1621968880000|2021-05-25 18:54:40|545.43|539.43|545.43|539.43|545.43|539.43|545.43|539.43|0
1621969670000|2021-05-25 19:07:50|544.67|538.67|544.68|538.68|544.7|538.7|544.67|538.67|0
1621968890000|2021-05-25 18:54:50|545.44|539.44|545.3|539.3|545.44|539.44|545.3|539.3|0
1621969680000|2021-05-25 19:08:00|544.59|538.59|544.56|538.56|544.59|538.59|544.56|538.56|0
1621968900000|2021-05-25 18:55:00|545.31|539.31|545.63|539.63|545.67|539.67|545.31|539.31|0
1621968910000|2021-05-25 18:55:10|545.65|539.65|545.64|539.64|545.65|539.65|545.64|539.64|0
1621969690000|2021-05-25 19:08:10|544.65|538.65|544.68|538.68|544.68|538.68|544.65|538.65|0
1621968930000|2021-05-25 18:55:30|545.63|539.63|545.58|539.58|545.63|539.63|545.57|539.57|0
1621968940000|2021-05-25 18:55:40|545.57|539.57|545.6|539.6|545.6|539.6|545.57|539.57|0
1621969700000|2021-05-25 19:08:20|544.72|538.72|544.73|538.73|544.73|538.73|544.72|538.72|0
1621968950000|2021-05-25 18:55:50|545.5|539.5|545.47|539.47|545.5|539.5|545.44|539.44|0
1621968960000|2021-05-25 18:56:00|545.46|539.46|545.37|539.37|545.47|539.47|545.37|539.37|0
1621969710000|2021-05-25 19:08:30|544.77|538.77|544.76|538.76|544.77|538.77|544.76|538.76|0
1621968970000|2021-05-25 18:56:10|545.39|539.39|545.39|539.39|545.39|539.39|545.39|539.39|0
1621968980000|2021-05-25 18:56:20|545.37|539.37|545.34|539.34|545.37|539.37|545.34|539.34|0
1621969720000|2021-05-25 19:08:40|544.8|538.8|544.94|538.94|544.94|538.94|544.8|538.8|0
1621968990000|2021-05-25 18:56:30|545.16|539.16|545.18|539.18|545.18|539.18|545.16|539.16|0
1621969000000|2021-05-25 18:56:40|545.19|539.19|545.18|539.18|545.19|539.19|545.18|539.18|0
1621969730000|2021-05-25 19:08:50|545.03|539.03|545.1|539.1|545.1|539.1|545.03|539.03|0
1621969010000|2021-05-25 18:56:50|545.17|539.17|545.29|539.29|545.29|539.29|545.12|539.12|0
1621969020000|2021-05-25 18:57:00|545.3|539.3|545.3|539.3|545.3|539.3|545.3|539.3|0
1621969740000|2021-05-25 19:09:00|545.09|539.09|545.06|539.06|545.09|539.09|545.04|539.04|0
1621969030000|2021-05-25 18:57:10|545.28|539.28|545.31|539.31|545.32|539.32|545.28|539.28|0
1621969750000|2021-05-25 19:09:10|545.07|539.07|545.06|539.06|545.07|539.07|545.06|539.06|0
1621969040000|2021-05-25 18:57:20|545.3|539.3|545.32|539.32|545.32|539.32|545.3|539.3|0
1621969050000|2021-05-25 18:57:30|545.34|539.34|545.37|539.37|545.37|539.37|545.34|539.34|0
1621969760000|2021-05-25 19:09:20|545.07|539.07|544.94|538.94|545.07|539.07|544.94|538.94|0
1621969060000|2021-05-25 18:57:40|545.36|539.36|545.36|539.36|545.4|539.4|545.36|539.36|0
1621969070000|2021-05-25 18:57:50|545.35|539.35|545.36|539.36|545.36|539.36|545.35|539.35|0
1621969770000|2021-05-25 19:09:30|544.93|538.93|545.05|539.05|545.05|539.05|544.93|538.93|0
1621969080000|2021-05-25 18:58:00|545.37|539.37|545.53|539.53|545.53|539.53|545.37|539.37|0
1621969090000|2021-05-25 18:58:10|545.52|539.52|545.56|539.56|545.56|539.56|545.52|539.52|0
1621969780000|2021-05-25 19:09:40|545.06|539.06|545.07|539.07|545.07|539.07|545.05|539.05|0
1621969110000|2021-05-25 18:58:30|545.55|539.55|545.54|539.54|545.55|539.55|545.54|539.54|0
1621969120000|2021-05-25 18:58:40|545.53|539.53|545.51|539.51|545.53|539.53|545.51|539.51|0
1621969790000|2021-05-25 19:09:50|545.1|539.1|545|539|545.1|539.1|545|539|0
1621969130000|2021-05-25 18:58:50|545.5|539.5|545.51|539.51|545.51|539.51|545.5|539.5|0
1621969140000|2021-05-25 18:59:00|545.49|539.49|545.38|539.38|545.52|539.52|545.38|539.38|0
1621969800000|2021-05-25 19:10:00|545.15|539.15|545.15|539.15|545.15|539.15|545.15|539.15|0
1621969150000|2021-05-25 18:59:10|545.39|539.39|545.32|539.32|545.39|539.39|545.32|539.32|0
1621969160000|2021-05-25 18:59:20|545.33|539.33|545.31|539.31|545.33|539.33|545.29|539.29|0
1621969810000|2021-05-25 19:10:10|545.13|539.13|544.84|538.84|545.13|539.13|544.84|538.84|0
1621969170000|2021-05-25 18:59:30|545.32|539.32|545.3|539.3|545.32|539.32|545.3|539.3|0
1621969180000|2021-05-25 18:59:40|545.29|539.29|545.28|539.28|545.3|539.3|545.26|539.26|0
1621969820000|2021-05-25 19:10:20|544.8|538.8|544.8|538.8|544.8|538.8|544.8|538.8|0
1621969190000|2021-05-25 18:59:50|545.29|539.29|545.31|539.31|545.32|539.32|545.28|539.28|0
1621969210000|2021-05-25 19:00:10|545.32|539.32|545.34|539.34|545.39|539.39|545.32|539.32|0
1621969830000|2021-05-25 19:10:30|544.81|538.81|544.75|538.75|544.84|538.84|544.75|538.75|0
1621969220000|2021-05-25 19:00:20|545.43|539.43|545.45|539.45|545.46|539.46|545.43|539.43|0
1621969840000|2021-05-25 19:10:40|544.76|538.76|544.77|538.77|544.77|538.77|544.76|538.76|0
1621969230000|2021-05-25 19:00:30|545.46|539.46|545.55|539.55|545.55|539.55|545.45|539.45|0
1621969240000|2021-05-25 19:00:40|545.62|539.62|545.64|539.64|545.65|539.65|545.61|539.61|0
1621969850000|2021-05-25 19:10:50|544.75|538.75|544.74|538.74|544.75|538.75|544.74|538.74|0
1621969250000|2021-05-25 19:00:50|545.65|539.65|545.77|539.77|545.77|539.77|545.64|539.64|0
1621969260000|2021-05-25 19:01:00|545.9|539.9|545.91|539.91|545.93|539.93|545.9|539.9|0
1621969860000|2021-05-25 19:11:00|544.71|538.71|544.68|538.68|544.71|538.71|544.68|538.68|0
1621969280000|2021-05-25 19:01:20|545.85|539.85|545.83|539.83|545.85|539.85|545.83|539.83|0
1621969290000|2021-05-25 19:01:30|545.77|539.77|545.71|539.71|545.77|539.77|545.71|539.71|0
1621969870000|2021-05-25 19:11:10|544.67|538.67|544.56|538.56|544.68|538.68|544.56|538.56|0
1621969300000|2021-05-25 19:01:40|545.7|539.7|545.65|539.65|545.7|539.7|545.64|539.64|0
1621969310000|2021-05-25 19:01:50|545.4|539.4|545.44|539.44|545.44|539.44|545.37|539.37|0
1621969880000|2021-05-25 19:11:20|544.57|538.57|544.57|538.57|544.58|538.58|544.57|538.57|0
1621969320000|2021-05-25 19:02:00|545.4|539.4|545.14|539.14|545.4|539.4|545.14|539.14|0
1621969330000|2021-05-25 19:02:10|545.09|539.09|545.09|539.09|545.09|539.09|545.09|539.09|0
1621969890000|2021-05-25 19:11:30|544.61|538.61|544.41|538.41|544.63|538.63|544.41|538.41|0
1621969340000|2021-05-25 19:02:20|545.08|539.08|545.11|539.11|545.14|539.14|545.08|539.08|0
1621969900000|2021-05-25 19:11:40|544.43|538.43|544.29|538.29|544.43|538.43|544.29|538.29|0
1621969350000|2021-05-25 19:02:30|545.12|539.12|545.21|539.21|545.22|539.22|545.11|539.11|0
1621969360000|2021-05-25 19:02:40|545.23|539.23|545.18|539.18|545.23|539.23|545.17|539.17|0
1621969920000|2021-05-25 19:12:00|544.3|538.3|544.32|538.32|544.32|538.32|544.19|538.19|0
1621969370000|2021-05-25 19:02:50|545.15|539.15|545.12|539.12|545.15|539.15|545.12|539.12|0
1621969380000|2021-05-25 19:03:00|545.11|539.11|545.11|539.11|545.11|539.11|545.11|539.11|0
1621969930000|2021-05-25 19:12:10|544.42|538.42|544.42|538.42|544.42|538.42|544.38|538.38|0
1621969390000|2021-05-25 19:03:10|545.09|539.09|545.08|539.08|545.09|539.09|545.08|539.08|0
1621969400000|2021-05-25 19:03:20|545.09|539.09|544.62|538.62|545.09|539.09|544.62|538.62|0
1621969940000|2021-05-25 19:12:20|544.49|538.49|544.83|538.83|544.83|538.83|544.48|538.48|0
1621969410000|2021-05-25 19:03:30|544.59|538.59|544.49|538.49|544.59|538.59|544.46|538.46|0
1621969950000|2021-05-25 19:12:30|544.82|538.82|544.87|538.87|544.87|538.87|544.78|538.78|0
1621969420000|2021-05-25 19:03:40|544.52|538.52|544.44|538.44|544.53|538.53|544.37|538.37|0
1621969430000|2021-05-25 19:03:50|544.43|538.43|544.43|538.43|544.44|538.44|544.43|538.43|0
1621969960000|2021-05-25 19:12:40|544.88|538.88|544.88|538.88|544.88|538.88|544.87|538.87|0
1621969440000|2021-05-25 19:04:00|544.42|538.42|544.44|538.44|544.44|538.44|544.42|538.42|0
1621969450000|2021-05-25 19:04:10|544.42|538.42|544.3|538.3|544.42|538.42|544.3|538.3|0
1621969970000|2021-05-25 19:12:50|544.87|538.87|544.88|538.88|544.88|538.88|544.87|538.87|0
1621969460000|2021-05-25 19:04:20|544.28|538.28|544.29|538.29|544.32|538.32|544.26|538.26|0
1621969470000|2021-05-25 19:04:30|544.27|538.27|544.24|538.24|544.27|538.27|544.24|538.24|0
1621969980000|2021-05-25 19:13:00|544.85|538.85|544.87|538.87|544.87|538.87|544.84|538.84|0
1621969490000|2021-05-25 19:04:50|544.23|538.23|544.24|538.24|544.24|538.24|544.23|538.23|0
1621969990000|2021-05-25 19:13:10|544.86|538.86|544.78|538.78|544.88|538.88|544.78|538.78|0
1621969500000|2021-05-25 19:05:00|544.23|538.23|544.39|538.39|544.39|538.39|544.23|538.23|0
1621969510000|2021-05-25 19:05:10|544.37|538.37|544.38|538.38|544.38|538.38|544.37|538.37|0
1621970000000|2021-05-25 19:13:20|544.77|538.77|544.78|538.78|544.78|538.78|544.77|538.77|0
1621969520000|2021-05-25 19:05:20|544.36|538.36|544.32|538.32|544.36|538.36|544.32|538.32|0
1621969530000|2021-05-25 19:05:30|544.33|538.33|544.36|538.36|544.36|538.36|544.33|538.33|0
1621970010000|2021-05-25 19:13:30|544.8|538.8|544.84|538.84|544.84|538.84|544.8|538.8|0
1621969540000|2021-05-25 19:05:40|544.46|538.46|544.33|538.33|544.46|538.46|544.33|538.33|0
1621969550000|2021-05-25 19:05:50|544.3|538.3|544.33|538.33|544.35|538.35|544.3|538.3|0
1621970020000|2021-05-25 19:13:40|544.83|538.83|544.82|538.82|544.83|538.83|544.82|538.82|0
1621969560000|2021-05-25 19:06:00|544.3|538.3|544.33|538.33|544.33|538.33|544.29|538.29|0
1621969570000|2021-05-25 19:06:10|544.38|538.38|544.4|538.4|544.41|538.41|544.38|538.38|0
1621970030000|2021-05-25 19:13:50|544.83|538.83|544.83|538.83|544.83|538.83|544.83|538.83|0
1621969580000|2021-05-25 19:06:20|544.39|538.39|544.51|538.51|544.51|538.51|544.39|538.39|0
1621969590000|2021-05-25 19:06:30|544.57|538.57|544.76|538.76|544.77|538.77|544.57|538.57|0
1621970040000|2021-05-25 19:14:00|544.82|538.82|544.65|538.65|544.82|538.82|544.64|538.64|0
1621969600000|2021-05-25 19:06:40|544.83|538.83|544.89|538.89|544.93|538.93|544.83|538.83|0
1621969610000|2021-05-25 19:06:50|544.58|538.58|544.57|538.57|544.58|538.58|544.57|538.57|0
1621970050000|2021-05-25 19:14:10|544.7|538.7|544.88|538.88|544.89|538.89|544.7|538.7|0
1621969620000|2021-05-25 19:07:00|544.58|538.58|544.71|538.71|544.71|538.71|544.57|538.57|0
1621969630000|2021-05-25 19:07:10|544.7|538.7|544.66|538.66|544.7|538.7|544.66|538.66|0
1621970060000|2021-05-25 19:14:20|544.9|538.9|544.88|538.88|544.91|538.91|544.88|538.88|0
1621969640000|2021-05-25 19:07:20|544.68|538.68|544.68|538.68|544.69|538.69|544.68|538.68|0
1621969650000|2021-05-25 19:07:30|544.69|538.69|544.69|538.69|544.69|538.69|544.68|538.68|0
1621970070000|2021-05-25 19:14:30|544.89|538.89|544.89|538.89|544.91|538.91|544.86|538.86|0
1621969660000|2021-05-25 19:07:40|544.7|538.7|544.66|538.66|544.7|538.7|544.66|538.66|0
1621970080000|2021-05-25 19:14:40|544.88|538.88|544.87|538.87|544.92|538.92|544.87|538.87|0
1621969670000|2021-05-25 19:07:50|544.67|538.67|544.68|538.68|544.7|538.7|544.67|538.67|0
1621969680000|2021-05-25 19:08:00|544.59|538.59|544.56|538.56|544.59|538.59|544.56|538.56|0
1621970090000|2021-05-25 19:14:50|544.78|538.78|544.78|538.78|544.78|538.78|544.78|538.78|0
1621969690000|2021-05-25 19:08:10|544.65|538.65|544.68|538.68|544.68|538.68|544.65|538.65|0
1621969700000|2021-05-25 19:08:20|544.72|538.72|544.73|538.73|544.73|538.73|544.72|538.72|0
1621969710000|2021-05-25 19:08:30|544.77|538.77|544.76|538.76|544.77|538.77|544.76|538.76|0
1621970100000|2021-05-25 19:15:00|544.75|538.75|544.71|538.71|544.75|538.75|544.69|538.69|0
1621969720000|2021-05-25 19:08:40|544.8|538.8|544.94|538.94|544.94|538.94|544.8|538.8|0
1621970110000|2021-05-25 19:15:10|544.69|538.69|544.68|538.68|544.69|538.69|544.67|538.67|0
1621969730000|2021-05-25 19:08:50|545.03|539.03|545.1|539.1|545.1|539.1|545.03|539.03|0
1621969740000|2021-05-25 19:09:00|545.09|539.09|545.06|539.06|545.09|539.09|545.04|539.04|0
1621970120000|2021-05-25 19:15:20|544.63|538.63|544.65|538.65|544.66|538.66|544.63|538.63|0
1621969750000|2021-05-25 19:09:10|545.07|539.07|545.06|539.06|545.07|539.07|545.06|539.06|0
1621969760000|2021-05-25 19:09:20|545.07|539.07|544.94|538.94|545.07|539.07|544.94|538.94|0
1621970130000|2021-05-25 19:15:30|544.68|538.68|544.83|538.83|544.83|538.83|544.62|538.62|0
1621969770000|2021-05-25 19:09:30|544.93|538.93|545.05|539.05|545.05|539.05|544.93|538.93|0
1621969780000|2021-05-25 19:09:40|545.06|539.06|545.07|539.07|545.07|539.07|545.05|539.05|0
1621970140000|2021-05-25 19:15:40|544.82|538.82|544.8|538.8|544.82|538.82|544.8|538.8|0
1621969790000|2021-05-25 19:09:50|545.1|539.1|545|539|545.1|539.1|545|539|0
1621970150000|2021-05-25 19:15:50|544.84|538.84|544.97|538.97|545.07|539.07|544.84|538.84|0
1621969800000|2021-05-25 19:10:00|545.15|539.15|545.15|539.15|545.15|539.15|545.15|539.15|0
1621969810000|2021-05-25 19:10:10|545.13|539.13|544.84|538.84|545.13|539.13|544.84|538.84|0
1621970160000|2021-05-25 19:16:00|545.01|539.01|545.05|539.05|545.05|539.05|545.01|539.01|0
1621969820000|2021-05-25 19:10:20|544.8|538.8|544.8|538.8|544.8|538.8|544.8|538.8|0
1621969830000|2021-05-25 19:10:30|544.81|538.81|544.75|538.75|544.84|538.84|544.75|538.75|0
1621970170000|2021-05-25 19:16:10|545.08|539.08|545.24|539.24|545.24|539.24|545.08|539.08|0
1621969840000|2021-05-25 19:10:40|544.76|538.76|544.77|538.77|544.77|538.77|544.76|538.76|0
1621969850000|2021-05-25 19:10:50|544.75|538.75|544.74|538.74|544.75|538.75|544.74|538.74|0
1621970180000|2021-05-25 19:16:20|545.22|539.22|545.36|539.36|545.36|539.36|545.22|539.22|0
1621969860000|2021-05-25 19:11:00|544.71|538.71|544.68|538.68|544.71|538.71|544.68|538.68|0
1621969870000|2021-05-25 19:11:10|544.67|538.67|544.56|538.56|544.68|538.68|544.56|538.56|0
1621970190000|2021-05-25 19:16:30|545.39|539.39|545.46|539.46|545.46|539.46|545.39|539.39|0
1621969880000|2021-05-25 19:11:20|544.57|538.57|544.57|538.57|544.58|538.58|544.57|538.57|0
1621969890000|2021-05-25 19:11:30|544.61|538.61|544.41|538.41|544.63|538.63|544.41|538.41|0
1621970200000|2021-05-25 19:16:40|545.42|539.42|545.4|539.4|545.43|539.43|545.4|539.4|0
1621969900000|2021-05-25 19:11:40|544.43|538.43|544.29|538.29|544.43|538.43|544.29|538.29|0
1621970210000|2021-05-25 19:16:50|545.23|539.23|545.25|539.25|545.25|539.25|545.23|539.23|0
1621969920000|2021-05-25 19:12:00|544.3|538.3|544.32|538.32|544.32|538.32|544.19|538.19|0
1621969930000|2021-05-25 19:12:10|544.42|538.42|544.42|538.42|544.42|538.42|544.38|538.38|0
1621970220000|2021-05-25 19:17:00|545.22|539.22|545.31|539.31|545.31|539.31|545.22|539.22|0
1621969940000|2021-05-25 19:12:20|544.49|538.49|544.83|538.83|544.83|538.83|544.48|538.48|0
1621969950000|2021-05-25 19:12:30|544.82|538.82|544.87|538.87|544.87|538.87|544.78|538.78|0
1621970230000|2021-05-25 19:17:10|545.56|539.56|545.5|539.5|545.56|539.56|545.5|539.5|0
1621969960000|2021-05-25 19:12:40|544.88|538.88|544.88|538.88|544.88|538.88|544.87|538.87|0
1621969970000|2021-05-25 19:12:50|544.87|538.87|544.88|538.88|544.88|538.88|544.87|538.87|0
1621970240000|2021-05-25 19:17:20|545.54|539.54|545.57|539.57|545.57|539.57|545.54|539.54|0
1621969980000|2021-05-25 19:13:00|544.85|538.85|544.87|538.87|544.87|538.87|544.84|538.84|0
1621969990000|2021-05-25 19:13:10|544.86|538.86|544.78|538.78|544.88|538.88|544.78|538.78|0
1621970260000|2021-05-25 19:17:40|545.66|539.66|545.82|539.82|545.82|539.82|545.66|539.66|0
1621970000000|2021-05-25 19:13:20|544.77|538.77|544.78|538.78|544.78|538.78|544.77|538.77|0
1621970010000|2021-05-25 19:13:30|544.8|538.8|544.84|538.84|544.84|538.84|544.8|538.8|0
1621970270000|2021-05-25 19:17:50|545.85|539.85|545.79|539.79|545.86|539.86|545.79|539.79|0
1621970020000|2021-05-25 19:13:40|544.83|538.83|544.82|538.82|544.83|538.83|544.82|538.82|0
1621970030000|2021-05-25 19:13:50|544.83|538.83|544.83|538.83|544.83|538.83|544.83|538.83|0
1621970280000|2021-05-25 19:18:00|545.76|539.76|546.07|540.07|546.07|540.07|545.76|539.76|0
1621970040000|2021-05-25 19:14:00|544.82|538.82|544.65|538.65|544.82|538.82|544.64|538.64|0
1621970050000|2021-05-25 19:14:10|544.7|538.7|544.88|538.88|544.89|538.89|544.7|538.7|0
1621970290000|2021-05-25 19:18:10|546.06|540.06|546.07|540.07|546.07|540.07|546.06|540.06|0
1621970060000|2021-05-25 19:14:20|544.9|538.9|544.88|538.88|544.91|538.91|544.88|538.88|0
1621970070000|2021-05-25 19:14:30|544.89|538.89|544.89|538.89|544.91|538.91|544.86|538.86|0
1621970300000|2021-05-25 19:18:20|546.09|540.09|546.2|540.2|546.24|540.24|546|540|0
1621970080000|2021-05-25 19:14:40|544.88|538.88|544.87|538.87|544.92|538.92|544.87|538.87|0
1621970090000|2021-05-25 19:14:50|544.78|538.78|544.78|538.78|544.78|538.78|544.78|538.78|0
1621970310000|2021-05-25 19:18:30|546.21|540.21|546.2|540.2|546.21|540.21|546.2|540.2|0
1621970100000|2021-05-25 19:15:00|544.75|538.75|544.71|538.71|544.75|538.75|544.69|538.69|0
1621970320000|2021-05-25 19:18:40|546.14|540.14|546.11|540.11|546.14|540.14|546.11|540.11|0
1621970110000|2021-05-25 19:15:10|544.69|538.69|544.68|538.68|544.69|538.69|544.67|538.67|0
1621970120000|2021-05-25 19:15:20|544.63|538.63|544.65|538.65|544.66|538.66|544.63|538.63|0
1621970330000|2021-05-25 19:18:50|546.12|540.12|546.12|540.12|546.12|540.12|546.12|540.12|0
1621970130000|2021-05-25 19:15:30|544.68|538.68|544.83|538.83|544.83|538.83|544.62|538.62|0
1621970140000|2021-05-25 19:15:40|544.82|538.82|544.8|538.8|544.82|538.82|544.8|538.8|0
1621970340000|2021-05-25 19:19:00|546.21|540.21|546.22|540.22|546.22|540.22|546.21|540.21|0
1621970150000|2021-05-25 19:15:50|544.84|538.84|544.97|538.97|545.07|539.07|544.84|538.84|0
1621970160000|2021-05-25 19:16:00|545.01|539.01|545.05|539.05|545.05|539.05|545.01|539.01|0
1621970350000|2021-05-25 19:19:10|546.25|540.25|546.34|540.34|546.44|540.44|546.25|540.25|0
1621970170000|2021-05-25 19:16:10|545.08|539.08|545.24|539.24|545.24|539.24|545.08|539.08|0
1621970180000|2021-05-25 19:16:20|545.22|539.22|545.36|539.36|545.36|539.36|545.22|539.22|0
1621970360000|2021-05-25 19:19:20|546.4|540.4|546.76|540.76|546.76|540.76|546.39|540.39|0
1621970190000|2021-05-25 19:16:30|545.39|539.39|545.46|539.46|545.46|539.46|545.39|539.39|0
1621970200000|2021-05-25 19:16:40|545.42|539.42|545.4|539.4|545.43|539.43|545.4|539.4|0
1621970370000|2021-05-25 19:19:30|546.79|540.79|546.96|540.96|546.96|540.96|546.79|540.79|0
1621970210000|2021-05-25 19:16:50|545.23|539.23|545.25|539.25|545.25|539.25|545.23|539.23|0
1621970220000|2021-05-25 19:17:00|545.22|539.22|545.31|539.31|545.31|539.31|545.22|539.22|0
1621970380000|2021-05-25 19:19:40|547.03|541.03|547.2|541.2|547.2|541.2|547.03|541.03|0
1621970230000|2021-05-25 19:17:10|545.56|539.56|545.5|539.5|545.56|539.56|545.5|539.5|0
1621970240000|2021-05-25 19:17:20|545.54|539.54|545.57|539.57|545.57|539.57|545.54|539.54|0
1621970390000|2021-05-25 19:19:50|547.19|541.19|547.19|541.19|547.19|541.19|547.19|541.19|0
1621970260000|2021-05-25 19:17:40|545.66|539.66|545.82|539.82|545.82|539.82|545.66|539.66|0
1621970270000|2021-05-25 19:17:50|545.85|539.85|545.79|539.79|545.86|539.86|545.79|539.79|0
1621970280000|2021-05-25 19:18:00|545.76|539.76|546.07|540.07|546.07|540.07|545.76|539.76|0
1621970400000|2021-05-25 19:20:00|547.21|541.21|547.11|541.11|547.21|541.21|547.11|541.11|0
1621970290000|2021-05-25 19:18:10|546.06|540.06|546.07|540.07|546.07|540.07|546.06|540.06|0
1621970300000|2021-05-25 19:18:20|546.09|540.09|546.2|540.2|546.24|540.24|546|540|0
1621970410000|2021-05-25 19:20:10|547.15|541.15|547.37|541.37|547.37|541.37|547.15|541.15|0
1621970310000|2021-05-25 19:18:30|546.21|540.21|546.2|540.2|546.21|540.21|546.2|540.2|0
1621970320000|2021-05-25 19:18:40|546.14|540.14|546.11|540.11|546.14|540.14|546.11|540.11|0
1621970420000|2021-05-25 19:20:20|547.36|541.36|547.46|541.46|547.46|541.46|547.36|541.36|0
1621970330000|2021-05-25 19:18:50|546.12|540.12|546.12|540.12|546.12|540.12|546.12|540.12|0
1621970340000|2021-05-25 19:19:00|546.21|540.21|546.22|540.22|546.22|540.22|546.21|540.21|0
1621970430000|2021-05-25 19:20:30|547.43|541.43|547.41|541.41|547.43|541.43|547.41|541.41|0
1621970350000|2021-05-25 19:19:10|546.25|540.25|546.34|540.34|546.44|540.44|546.25|540.25|0
1621970360000|2021-05-25 19:19:20|546.4|540.4|546.76|540.76|546.76|540.76|546.39|540.39|0
1621970440000|2021-05-25 19:20:40|547.42|541.42|547.43|541.43|547.43|541.43|547.42|541.42|0
1621970370000|2021-05-25 19:19:30|546.79|540.79|546.96|540.96|546.96|540.96|546.79|540.79|0
1621970380000|2021-05-25 19:19:40|547.03|541.03|547.2|541.2|547.2|541.2|547.03|541.03|0
1621970450000|2021-05-25 19:20:50|547.36|541.36|547.52|541.52|547.52|541.52|547.36|541.36|0
1621970390000|2021-05-25 19:19:50|547.19|541.19|547.19|541.19|547.19|541.19|547.19|541.19|0
1621970460000|2021-05-25 19:21:00|547.53|541.53|547.2|541.2|547.54|541.54|547.2|541.2|0
1621970400000|2021-05-25 19:20:00|547.21|541.21|547.11|541.11|547.21|541.21|547.11|541.11|0
1621970410000|2021-05-25 19:20:10|547.15|541.15|547.37|541.37|547.37|541.37|547.15|541.15|0
1621970470000|2021-05-25 19:21:10|547.12|541.12|547.05|541.05|547.12|541.12|547.05|541.05|0
1621970420000|2021-05-25 19:20:20|547.36|541.36|547.46|541.46|547.46|541.46|547.36|541.36|0
1621970430000|2021-05-25 19:20:30|547.43|541.43|547.41|541.41|547.43|541.43|547.41|541.41|0
1621970480000|2021-05-25 19:21:20|547.14|541.14|546.65|540.65|547.16|541.16|546.65|540.65|0
1621970440000|2021-05-25 19:20:40|547.42|541.42|547.43|541.43|547.43|541.43|547.42|541.42|0
1621970450000|2021-05-25 19:20:50|547.36|541.36|547.52|541.52|547.52|541.52|547.36|541.36|0
1621970490000|2021-05-25 19:21:30|546.74|540.74|546.77|540.77|546.77|540.77|546.74|540.74|0
1621970460000|2021-05-25 19:21:00|547.53|541.53|547.2|541.2|547.54|541.54|547.2|541.2|0
1621970470000|2021-05-25 19:21:10|547.12|541.12|547.05|541.05|547.12|541.12|547.05|541.05|0
1621970500000|2021-05-25 19:21:40|546.76|540.76|546.76|540.76|546.76|540.76|546.76|540.76|0
1621970480000|2021-05-25 19:21:20|547.14|541.14|546.65|540.65|547.16|541.16|546.65|540.65|0
1621970490000|2021-05-25 19:21:30|546.74|540.74|546.77|540.77|546.77|540.77|546.74|540.74|0
1621970510000|2021-05-25 19:21:50|546.88|540.88|546.86|540.86|546.98|540.98|546.86|540.86|0
1621970500000|2021-05-25 19:21:40|546.76|540.76|546.76|540.76|546.76|540.76|546.76|540.76|0
1621970510000|2021-05-25 19:21:50|546.88|540.88|546.86|540.86|546.98|540.98|546.86|540.86|0
1621970520000|2021-05-25 19:22:00|546.85|540.85|546.88|540.88|546.88|540.88|546.85|540.85|0
1621970520000|2021-05-25 19:22:00|546.85|540.85|546.88|540.88|546.88|540.88|546.85|540.85|0
1621970530000|2021-05-25 19:22:10|546.87|540.87|546.94|540.94|546.94|540.94|546.87|540.87|0
1621970530000|2021-05-25 19:22:10|546.87|540.87|546.94|540.94|546.94|540.94|546.87|540.87|0
1621970550000|2021-05-25 19:22:30|546.93|540.93|546.93|540.93|546.93|540.93|546.93|540.93|0
1621970550000|2021-05-25 19:22:30|546.93|540.93|546.93|540.93|546.93|540.93|546.93|540.93|0
1621970560000|2021-05-25 19:22:40|546.96|540.96|547.03|541.03|547.03|541.03|546.96|540.96|0
1621970570000|2021-05-25 19:22:50|547.57|541.57|547.54|541.54|547.57|541.57|547.54|541.54|0
1621970560000|2021-05-25 19:22:40|546.96|540.96|547.03|541.03|547.03|541.03|546.96|540.96|0
1621970580000|2021-05-25 19:23:00|547.55|541.55|547.55|541.55|547.55|541.55|547.55|541.55|0
1621970590000|2021-05-25 19:23:10|547.54|541.54|547.54|541.54|547.54|541.54|547.54|541.54|0
1621970570000|2021-05-25 19:22:50|547.57|541.57|547.54|541.54|547.57|541.57|547.54|541.54|0
1621970600000|2021-05-25 19:23:20|547.55|541.55|547.66|541.66|547.66|541.66|547.55|541.55|0
1621970610000|2021-05-25 19:23:30|547.67|541.67|547.73|541.73|547.73|541.73|547.61|541.61|0
1621970580000|2021-05-25 19:23:00|547.55|541.55|547.55|541.55|547.55|541.55|547.55|541.55|0
1621970620000|2021-05-25 19:23:40|547.8|541.8|547.82|541.82|547.86|541.86|547.78|541.78|0
1621970630000|2021-05-25 19:23:50|547.81|541.81|547.82|541.82|547.82|541.82|547.81|541.81|0
1621970590000|2021-05-25 19:23:10|547.54|541.54|547.54|541.54|547.54|541.54|547.54|541.54|0
1621970650000|2021-05-25 19:24:10|547.81|541.81|547.82|541.82|547.82|541.82|547.8|541.8|0
1621970660000|2021-05-25 19:24:20|547.64|541.64|547.54|541.54|547.64|541.64|547.54|541.54|0
1621970600000|2021-05-25 19:23:20|547.55|541.55|547.66|541.66|547.66|541.66|547.55|541.55|0
1621970670000|2021-05-25 19:24:30|547.42|541.42|547.31|541.31|547.42|541.42|547.31|541.31|0
1621970610000|2021-05-25 19:23:30|547.67|541.67|547.73|541.73|547.73|541.73|547.61|541.61|0
1621970680000|2021-05-25 19:24:40|547.23|541.23|546.99|540.99|547.27|541.27|546.99|540.99|0
1621970690000|2021-05-25 19:24:50|547.12|541.12|547.1|541.1|547.14|541.14|547.03|541.03|0
1621970620000|2021-05-25 19:23:40|547.8|541.8|547.82|541.82|547.86|541.86|547.78|541.78|0
1621970700000|2021-05-25 19:25:00|547.2|541.2|547.32|541.32|547.32|541.32|547.2|541.2|0
1621970710000|2021-05-25 19:25:10|547.39|541.39|547.39|541.39|547.39|541.39|547.39|541.39|0
1621970630000|2021-05-25 19:23:50|547.81|541.81|547.82|541.82|547.82|541.82|547.81|541.81|0
1621970720000|2021-05-25 19:25:20|547.4|541.4|547.49|541.49|547.49|541.49|547.4|541.4|0
1621970730000|2021-05-25 19:25:30|547.5|541.5|547.45|541.45|547.5|541.5|547.45|541.45|0
1621970650000|2021-05-25 19:24:10|547.81|541.81|547.82|541.82|547.82|541.82|547.8|541.8|0
1621970740000|2021-05-25 19:25:40|547.56|541.56|547.48|541.48|547.56|541.56|547.37|541.37|0
1621970660000|2021-05-25 19:24:20|547.64|541.64|547.54|541.54|547.64|541.64|547.54|541.54|0
1621970750000|2021-05-25 19:25:50|547.52|541.52|547.24|541.24|547.52|541.52|547.24|541.24|0
1621970760000|2021-05-25 19:26:00|547.23|541.23|547.19|541.19|547.23|541.23|547.19|541.19|0
1621970670000|2021-05-25 19:24:30|547.42|541.42|547.31|541.31|547.42|541.42|547.31|541.31|0
1621970770000|2021-05-25 19:26:10|546.85|540.85|546.59|540.59|546.85|540.85|546.59|540.59|0
1621970780000|2021-05-25 19:26:20|546.55|540.55|546.49|540.49|546.55|540.55|546.49|540.49|0
1621970680000|2021-05-25 19:24:40|547.23|541.23|546.99|540.99|547.27|541.27|546.99|540.99|0
1621970790000|2021-05-25 19:26:30|546.47|540.47|546.47|540.47|546.47|540.47|546.47|540.47|0
1621970800000|2021-05-25 19:26:40|546.49|540.49|546.49|540.49|546.49|540.49|546.49|540.49|0
1621970690000|2021-05-25 19:24:50|547.12|541.12|547.1|541.1|547.14|541.14|547.03|541.03|0
1621970810000|2021-05-25 19:26:50|546.4|540.4|546.49|540.49|546.52|540.52|546.4|540.4|0
1621970820000|2021-05-25 19:27:00|546.48|540.48|546.44|540.44|546.48|540.48|546.44|540.44|0
1621970840000|2021-05-25 19:27:20|546.42|540.42|546.42|540.42|546.42|540.42|546.42|540.42|0
1621970700000|2021-05-25 19:25:00|547.2|541.2|547.32|541.32|547.32|541.32|547.2|541.2|0
1621970850000|2021-05-25 19:27:30|546.37|540.37|546.36|540.36|546.37|540.37|546.36|540.36|0
1621970860000|2021-05-25 19:27:40|546.39|540.39|546.29|540.29|546.39|540.39|546.29|540.29|0
1621970710000|2021-05-25 19:25:10|547.39|541.39|547.39|541.39|547.39|541.39|547.39|541.39|0
1621970880000|2021-05-25 19:28:00|546.28|540.28|546.26|540.26|546.28|540.28|546.26|540.26|0
1621970890000|2021-05-25 19:28:10|546.27|540.27|546.24|540.24|546.27|540.27|546.24|540.24|0
1621970720000|2021-05-25 19:25:20|547.4|541.4|547.49|541.49|547.49|541.49|547.4|541.4|0
1621970900000|2021-05-25 19:28:20|546.22|540.22|546|540|546.22|540.22|546|540|0
1621970910000|2021-05-25 19:28:30|546.01|540.01|546.02|540.02|546.02|540.02|546.01|540.01|0
1621970730000|2021-05-25 19:25:30|547.5|541.5|547.45|541.45|547.5|541.5|547.45|541.45|0
1621970920000|2021-05-25 19:28:40|546.04|540.04|546.02|540.02|546.04|540.04|546.02|540.02|0
1621970930000|2021-05-25 19:28:50|546.01|540.01|546.01|540.01|546.01|540.01|546.01|540.01|0
1621970740000|2021-05-25 19:25:40|547.56|541.56|547.48|541.48|547.56|541.56|547.37|541.37|0
1621970940000|2021-05-25 19:29:00|546.04|540.04|546.01|540.01|546.04|540.04|546.01|540.01|0
1621970950000|2021-05-25 19:29:10|546.11|540.11|546.15|540.15|546.15|540.15|546.11|540.11|0
1621970750000|2021-05-25 19:25:50|547.52|541.52|547.24|541.24|547.52|541.52|547.24|541.24|0
1621970960000|2021-05-25 19:29:20|546.18|540.18|546.22|540.22|546.27|540.27|546.18|540.18|0
1621970970000|2021-05-25 19:29:30|546.24|540.24|546.24|540.24|546.24|540.24|546.24|540.24|0
1621970760000|2021-05-25 19:26:00|547.23|541.23|547.19|541.19|547.23|541.23|547.19|541.19|0
1621970980000|2021-05-25 19:29:40|546.15|540.15|546.22|540.22|546.25|540.25|546.15|540.15|0
1621970990000|2021-05-25 19:29:50|546.21|540.21|546.21|540.21|546.22|540.22|546.21|540.21|0
1621970770000|2021-05-25 19:26:10|546.85|540.85|546.59|540.59|546.85|540.85|546.59|540.59|0
1621971000000|2021-05-25 19:30:00|546.25|540.25|546.13|540.13|546.25|540.25|546.12|540.12|0
1621970780000|2021-05-25 19:26:20|546.55|540.55|546.49|540.49|546.55|540.55|546.49|540.49|0
1621971010000|2021-05-25 19:30:10|546.05|540.05|545.95|539.95|546.05|540.05|545.93|539.93|0
1621971020000|2021-05-25 19:30:20|545.94|539.94|545.71|539.71|545.94|539.94|545.54|539.54|0
1621970790000|2021-05-25 19:26:30|546.47|540.47|546.47|540.47|546.47|540.47|546.47|540.47|0
1621971030000|2021-05-25 19:30:30|545.65|539.65|545.6|539.6|545.65|539.65|545.6|539.6|0
1621971040000|2021-05-25 19:30:40|545.44|539.44|545.41|539.41|545.47|539.47|545.41|539.41|0
1621970800000|2021-05-25 19:26:40|546.49|540.49|546.49|540.49|546.49|540.49|546.49|540.49|0
1621971050000|2021-05-25 19:30:50|545.39|539.39|545.39|539.39|545.39|539.39|545.39|539.39|0
1621971060000|2021-05-25 19:31:00|545.42|539.42|545.53|539.53|545.53|539.53|545.42|539.42|0
1621971070000|2021-05-25 19:31:10|545.54|539.54|545.75|539.75|545.75|539.75|545.53|539.53|0
1621970810000|2021-05-25 19:26:50|546.4|540.4|546.49|540.49|546.52|540.52|546.4|540.4|0
1621971080000|2021-05-25 19:31:20|545.71|539.71|545.68|539.68|545.71|539.71|545.68|539.68|0
1621971090000|2021-05-25 19:31:30|545.71|539.71|545.74|539.74|545.74|539.74|545.71|539.71|0
1621970820000|2021-05-25 19:27:00|546.48|540.48|546.44|540.44|546.48|540.48|546.44|540.44|0
1621971100000|2021-05-25 19:31:40|545.68|539.68|545.65|539.65|545.68|539.68|545.65|539.65|0
1621971110000|2021-05-25 19:31:50|545.62|539.62|545.61|539.61|545.62|539.62|545.61|539.61|0
1621970840000|2021-05-25 19:27:20|546.42|540.42|546.42|540.42|546.42|540.42|546.42|540.42|0
1621971120000|2021-05-25 19:32:00|545.62|539.62|545.56|539.56|545.62|539.62|545.56|539.56|0
1621971130000|2021-05-25 19:32:10|545.65|539.65|545.65|539.65|545.65|539.65|545.65|539.65|0
1621970850000|2021-05-25 19:27:30|546.37|540.37|546.36|540.36|546.37|540.37|546.36|540.36|0
1621971140000|2021-05-25 19:32:20|545.62|539.62|545.53|539.53|545.62|539.62|545.53|539.53|0
1621971150000|2021-05-25 19:32:30|545.52|539.52|545.52|539.52|545.52|539.52|545.51|539.51|0
1621970860000|2021-05-25 19:27:40|546.39|540.39|546.29|540.29|546.39|540.39|546.29|540.29|0
1621971160000|2021-05-25 19:32:40|545.49|539.49|545.46|539.46|545.49|539.49|545.46|539.46|0
1621970880000|2021-05-25 19:28:00|546.28|540.28|546.26|540.26|546.28|540.28|546.26|540.26|0
1621971170000|2021-05-25 19:32:50|545.34|539.34|545.29|539.29|545.34|539.34|545.29|539.29|0
1621971180000|2021-05-25 19:33:00|545.2|539.2|545.2|539.2|545.2|539.2|545.2|539.2|0
1621970890000|2021-05-25 19:28:10|546.27|540.27|546.24|540.24|546.27|540.27|546.24|540.24|0
1621971190000|2021-05-25 19:33:10|545.18|539.18|545.12|539.12|545.18|539.18|545.12|539.12|0
1621971200000|2021-05-25 19:33:20|545.09|539.09|544.99|538.99|545.09|539.09|544.99|538.99|0
1621970900000|2021-05-25 19:28:20|546.22|540.22|546|540|546.22|540.22|546|540|0
1621971210000|2021-05-25 19:33:30|544.98|538.98|545.08|539.08|545.08|539.08|544.98|538.98|0
1621971220000|2021-05-25 19:33:40|545.04|539.04|544.98|538.98|545.04|539.04|544.98|538.98|0
1621970910000|2021-05-25 19:28:30|546.01|540.01|546.02|540.02|546.02|540.02|546.01|540.01|0
1621971230000|2021-05-25 19:33:50|544.99|538.99|544.97|538.97|544.99|538.99|544.97|538.97|0
1621971240000|2021-05-25 19:34:00|544.86|538.86|544.87|538.87|544.87|538.87|544.86|538.86|0
1621970920000|2021-05-25 19:28:40|546.04|540.04|546.02|540.02|546.04|540.04|546.02|540.02|0
1621971250000|2021-05-25 19:34:10|544.83|538.83|544.83|538.83|544.83|538.83|544.71|538.71|0
1621971260000|2021-05-25 19:34:20|544.84|538.84|544.78|538.78|544.84|538.84|544.78|538.78|0
1621970930000|2021-05-25 19:28:50|546.01|540.01|546.01|540.01|546.01|540.01|546.01|540.01|0
1621971270000|2021-05-25 19:34:30|544.71|538.71|544.49|538.49|544.71|538.71|544.4|538.4|0
1621971280000|2021-05-25 19:34:40|544.5|538.5|544.44|538.44|544.5|538.5|544.44|538.44|0
1621970940000|2021-05-25 19:29:00|546.04|540.04|546.01|540.01|546.04|540.04|546.01|540.01|0
1621971290000|2021-05-25 19:34:50|544.4|538.4|544.44|538.44|544.44|538.44|544.38|538.38|0
1621970950000|2021-05-25 19:29:10|546.11|540.11|546.15|540.15|546.15|540.15|546.11|540.11|0
1621971300000|2021-05-25 19:35:00|544.43|538.43|544.48|538.48|544.48|538.48|544.43|538.43|0
1621971310000|2021-05-25 19:35:10|544.44|538.44|544.41|538.41|544.52|538.52|544.41|538.41|0
1621970960000|2021-05-25 19:29:20|546.18|540.18|546.22|540.22|546.27|540.27|546.18|540.18|0
1621971320000|2021-05-25 19:35:20|544.39|538.39|544.41|538.41|544.41|538.41|544.39|538.39|0
1621971330000|2021-05-25 19:35:30|544.4|538.4|544.26|538.26|544.4|538.4|544.26|538.26|0
1621970970000|2021-05-25 19:29:30|546.24|540.24|546.24|540.24|546.24|540.24|546.24|540.24|0
1621971340000|2021-05-25 19:35:40|544.27|538.27|544.22|538.22|544.28|538.28|544.22|538.22|0
1621971350000|2021-05-25 19:35:50|544.21|538.21|544.03|538.03|544.21|538.21|544.03|538.03|0
1621970980000|2021-05-25 19:29:40|546.15|540.15|546.22|540.22|546.25|540.25|546.15|540.15|0
1621971360000|2021-05-25 19:36:00|544.04|538.04|544.04|538.04|544.04|538.04|543.94|537.94|0
1621971370000|2021-05-25 19:36:10|544.05|538.05|544.18|538.18|544.34|538.34|544.05|538.05|0
1621970990000|2021-05-25 19:29:50|546.21|540.21|546.21|540.21|546.22|540.22|546.21|540.21|0
1621971380000|2021-05-25 19:36:20|544.27|538.27|544.28|538.28|544.28|538.28|544.27|538.27|0
1621971390000|2021-05-25 19:36:30|544.27|538.27|544.26|538.26|544.29|538.29|544.19|538.19|0
1621971000000|2021-05-25 19:30:00|546.25|540.25|546.13|540.13|546.25|540.25|546.12|540.12|0
1621971400000|2021-05-25 19:36:40|544.23|538.23|544.26|538.26|544.26|538.26|544.23|538.23|0
1621971410000|2021-05-25 19:36:50|544.25|538.25|544.28|538.28|544.28|538.28|544.24|538.24|0
1621971010000|2021-05-25 19:30:10|546.05|540.05|545.95|539.95|546.05|540.05|545.93|539.93|0
1621971430000|2021-05-25 19:37:10|544.27|538.27|544.32|538.32|544.32|538.32|544.27|538.27|0
1621971440000|2021-05-25 19:37:20|544.27|538.27|544.14|538.14|544.28|538.28|544.14|538.14|0
1621971020000|2021-05-25 19:30:20|545.94|539.94|545.71|539.71|545.94|539.94|545.54|539.54|0
1621971450000|2021-05-25 19:37:30|544.12|538.12|544.2|538.2|544.21|538.21|544.12|538.12|0
1621971460000|2021-05-25 19:37:40|544.16|538.16|544.3|538.3|544.33|538.33|544.16|538.16|0
1621971030000|2021-05-25 19:30:30|545.65|539.65|545.6|539.6|545.65|539.65|545.6|539.6|0
1621971470000|2021-05-25 19:37:50|544.29|538.29|544.31|538.31|544.32|538.32|544.29|538.29|0
1621971480000|2021-05-25 19:38:00|544.32|538.32|544.35|538.35|544.35|538.35|544.31|538.31|0
1621971040000|2021-05-25 19:30:40|545.44|539.44|545.41|539.41|545.47|539.47|545.41|539.41|0
1621971490000|2021-05-25 19:38:10|544.31|538.31|544.32|538.32|544.32|538.32|544.28|538.28|0
1621971500000|2021-05-25 19:38:20|544.36|538.36|544.31|538.31|544.36|538.36|544.29|538.29|0
1621971050000|2021-05-25 19:30:50|545.39|539.39|545.39|539.39|545.39|539.39|545.39|539.39|0
1621971510000|2021-05-25 19:38:30|544.37|538.37|544.41|538.41|544.42|538.42|544.37|538.37|0
1621971520000|2021-05-25 19:38:40|544.42|538.42|544.25|538.25|544.42|538.42|544.24|538.24|0
1621971060000|2021-05-25 19:31:00|545.42|539.42|545.53|539.53|545.53|539.53|545.42|539.42|0
1621971540000|2021-05-25 19:39:00|544.29|538.29|544.35|538.35|544.35|538.35|544.29|538.29|0
1621971550000|2021-05-25 19:39:10|544.37|538.37|544.38|538.38|544.38|538.38|544.37|538.37|0
1621971070000|2021-05-25 19:31:10|545.54|539.54|545.75|539.75|545.75|539.75|545.53|539.53|0
1621971560000|2021-05-25 19:39:20|544.37|538.37|544.44|538.44|544.44|538.44|544.37|538.37|0
1621971570000|2021-05-25 19:39:30|544.43|538.43|544.43|538.43|544.44|538.44|544.35|538.35|0
1621971080000|2021-05-25 19:31:20|545.71|539.71|545.68|539.68|545.71|539.71|545.68|539.68|0
1621971580000|2021-05-25 19:39:40|544.44|538.44|544.43|538.43|544.44|538.44|544.43|538.43|0
1621971590000|2021-05-25 19:39:50|544.42|538.42|544.32|538.32|544.42|538.42|544.32|538.32|0
1621971090000|2021-05-25 19:31:30|545.71|539.71|545.74|539.74|545.74|539.74|545.71|539.71|0
1621971600000|2021-05-25 19:40:00|544.38|538.38|544.39|538.39|544.39|538.39|544.34|538.34|0
1621971610000|2021-05-25 19:40:10|544.38|538.38|544.51|538.51|544.54|538.54|544.38|538.38|0
1621971100000|2021-05-25 19:31:40|545.68|539.68|545.65|539.65|545.68|539.68|545.65|539.65|0
1621971620000|2021-05-25 19:40:20|544.52|538.52|544.52|538.52|544.52|538.52|544.52|538.52|0
1621971630000|2021-05-25 19:40:30|544.54|538.54|544.71|538.71|544.71|538.71|544.54|538.54|0
1621971110000|2021-05-25 19:31:50|545.62|539.62|545.61|539.61|545.62|539.62|545.61|539.61|0
1621971640000|2021-05-25 19:40:40|544.69|538.69|544.68|538.68|544.69|538.69|544.66|538.66|0
1621971650000|2021-05-25 19:40:50|544.71|538.71|544.75|538.75|544.75|538.75|544.71|538.71|0
1621971120000|2021-05-25 19:32:00|545.62|539.62|545.56|539.56|545.62|539.62|545.56|539.56|0
1621971660000|2021-05-25 19:41:00|544.72|538.72|544.81|538.81|544.81|538.81|544.72|538.72|0
1621971130000|2021-05-25 19:32:10|545.65|539.65|545.65|539.65|545.65|539.65|545.65|539.65|0
1621971670000|2021-05-25 19:41:10|544.95|538.95|544.95|538.95|544.95|538.95|544.95|538.95|0
1621971690000|2021-05-25 19:41:30|544.93|538.93|544.92|538.92|544.94|538.94|544.92|538.92|0
1621971140000|2021-05-25 19:32:20|545.62|539.62|545.53|539.53|545.62|539.62|545.53|539.53|0
1621971700000|2021-05-25 19:41:40|544.91|538.91|544.88|538.88|544.97|538.97|544.88|538.88|0
1621971710000|2021-05-25 19:41:50|544.78|538.78|544.79|538.79|544.79|538.79|544.78|538.78|0
1621971150000|2021-05-25 19:32:30|545.52|539.52|545.52|539.52|545.52|539.52|545.51|539.51|0
1621971720000|2021-05-25 19:42:00|544.75|538.75|544.76|538.76|544.76|538.76|544.75|538.75|0
1621971730000|2021-05-25 19:42:10|544.84|538.84|544.9|538.9|544.9|538.9|544.84|538.84|0
1621971160000|2021-05-25 19:32:40|545.49|539.49|545.46|539.46|545.49|539.49|545.46|539.46|0
1621971740000|2021-05-25 19:42:20|544.99|538.99|545.06|539.06|545.15|539.15|544.99|538.99|0
1621971750000|2021-05-25 19:42:30|545.07|539.07|545.22|539.22|545.22|539.22|545.07|539.07|0
1621971170000|2021-05-25 19:32:50|545.34|539.34|545.29|539.29|545.34|539.34|545.29|539.29|0
1621971760000|2021-05-25 19:42:40|545.23|539.23|545.23|539.23|545.23|539.23|545.23|539.23|0
1621971770000|2021-05-25 19:42:50|545.13|539.13|545.16|539.16|545.16|539.16|545.13|539.13|0
1621971180000|2021-05-25 19:33:00|545.2|539.2|545.2|539.2|545.2|539.2|545.2|539.2|0
1621971780000|2021-05-25 19:43:00|545.12|539.12|545.17|539.17|545.17|539.17|545.12|539.12|0
1621971790000|2021-05-25 19:43:10|545.14|539.14|545.18|539.18|545.19|539.19|545.11|539.11|0
1621971190000|2021-05-25 19:33:10|545.18|539.18|545.12|539.12|545.18|539.18|545.12|539.12|0
1621971800000|2021-05-25 19:43:20|545.26|539.26|545.26|539.26|545.26|539.26|545.26|539.26|0
1621971810000|2021-05-25 19:43:30|545.21|539.21|545.19|539.19|545.21|539.21|545.19|539.19|0
1621971200000|2021-05-25 19:33:20|545.09|539.09|544.99|538.99|545.09|539.09|544.99|538.99|0
1621971820000|2021-05-25 19:43:40|545.15|539.15|545.22|539.22|545.23|539.23|545.15|539.15|0
1621971210000|2021-05-25 19:33:30|544.98|538.98|545.08|539.08|545.08|539.08|544.98|538.98|0
1621971830000|2021-05-25 19:43:50|545.25|539.25|545.05|539.05|545.25|539.25|545.05|539.05|0
1621971850000|2021-05-25 19:44:10|545.02|539.02|544.97|538.97|545.02|539.02|544.94|538.94|0
1621971220000|2021-05-25 19:33:40|545.04|539.04|544.98|538.98|545.04|539.04|544.98|538.98|0
1621971860000|2021-05-25 19:44:20|545|539|544.96|538.96|545|539|544.96|538.96|0
1621971870000|2021-05-25 19:44:30|544.93|538.93|544.93|538.93|544.93|538.93|544.93|538.93|0
1621971230000|2021-05-25 19:33:50|544.99|538.99|544.97|538.97|544.99|538.99|544.97|538.97|0
1621971880000|2021-05-25 19:44:40|544.94|538.94|544.94|538.94|544.94|538.94|544.94|538.94|0
1621971240000|2021-05-25 19:34:00|544.86|538.86|544.87|538.87|544.87|538.87|544.86|538.86|0
1621971900000|2021-05-25 19:45:00|544.89|538.89|545.24|539.24|545.24|539.24|544.89|538.89|0
1621971910000|2021-05-25 19:45:10|545.34|539.34|545.48|539.48|545.48|539.48|545.34|539.34|0
1621971250000|2021-05-25 19:34:10|544.83|538.83|544.83|538.83|544.83|538.83|544.71|538.71|0
1621971940000|2021-05-25 19:45:40|545.47|539.47|545.47|539.47|545.47|539.47|545.47|539.47|0
1621971960000|2021-05-25 19:46:00|545.49|539.49|545.57|539.57|545.59|539.59|545.49|539.49|0
1621971260000|2021-05-25 19:34:20|544.84|538.84|544.78|538.78|544.84|538.84|544.78|538.78|0
1621971970000|2021-05-25 19:46:10|545.55|539.55|545.39|539.39|545.55|539.55|545.39|539.39|0
1621971980000|2021-05-25 19:46:20|545.3|539.3|545.16|539.16|545.3|539.3|545.16|539.16|0
1621971270000|2021-05-25 19:34:30|544.71|538.71|544.49|538.49|544.71|538.71|544.4|538.4|0
1621971990000|2021-05-25 19:46:30|545.14|539.14|545.12|539.12|545.14|539.14|545.12|539.12|0
1621971280000|2021-05-25 19:34:40|544.5|538.5|544.44|538.44|544.5|538.5|544.44|538.44|0
1621972000000|2021-05-25 19:46:40|545.13|539.13|545.17|539.17|545.19|539.19|545.13|539.13|0
1621972010000|2021-05-25 19:46:50|545.18|539.18|545.04|539.04|545.21|539.21|545.04|539.04|0
1621971290000|2021-05-25 19:34:50|544.4|538.4|544.44|538.44|544.44|538.44|544.38|538.38|0
1621972020000|2021-05-25 19:47:00|544.76|538.76|544.76|538.76|544.77|538.77|544.76|538.76|0
1621972030000|2021-05-25 19:47:10|544.73|538.73|544.57|538.57|544.73|538.73|544.57|538.57|0
1621971300000|2021-05-25 19:35:00|544.43|538.43|544.48|538.48|544.48|538.48|544.43|538.43|0
1621972040000|2021-05-25 19:47:20|544.61|538.61|544.58|538.58|544.61|538.61|544.58|538.58|0
1621972050000|2021-05-25 19:47:30|544.6|538.6|544.66|538.66|544.66|538.66|544.6|538.6|0
1621971310000|2021-05-25 19:35:10|544.44|538.44|544.41|538.41|544.52|538.52|544.41|538.41|0
1621972060000|2021-05-25 19:47:40|544.57|538.57|544.6|538.6|544.6|538.6|544.57|538.57|0
1621972070000|2021-05-25 19:47:50|544.63|538.63|544.56|538.56|544.63|538.63|544.56|538.56|0
1621971320000|2021-05-25 19:35:20|544.39|538.39|544.41|538.41|544.41|538.41|544.39|538.39|0
1621972080000|2021-05-25 19:48:00|544.57|538.57|544.56|538.56|544.6|538.6|544.55|538.55|0
1621972090000|2021-05-25 19:48:10|544.55|538.55|544.57|538.57|544.57|538.57|544.55|538.55|0
1621971330000|2021-05-25 19:35:30|544.4|538.4|544.26|538.26|544.4|538.4|544.26|538.26|0
1621972100000|2021-05-25 19:48:20|544.54|538.54|544.51|538.51|544.54|538.54|544.51|538.51|0
1621971340000|2021-05-25 19:35:40|544.27|538.27|544.22|538.22|544.28|538.28|544.22|538.22|0
1621972110000|2021-05-25 19:48:30|544.52|538.52|544.41|538.41|544.52|538.52|544.41|538.41|0
1621972120000|2021-05-25 19:48:40|544.32|538.32|544.29|538.29|544.32|538.32|544.29|538.29|0
1621971350000|2021-05-25 19:35:50|544.21|538.21|544.03|538.03|544.21|538.21|544.03|538.03|0
1621972130000|2021-05-25 19:48:50|544.25|538.25|544.22|538.22|544.25|538.25|544.22|538.22|0
1621972140000|2021-05-25 19:49:00|544.23|538.23|544.22|538.22|544.23|538.23|544.22|538.22|0
1621971360000|2021-05-25 19:36:00|544.04|538.04|544.04|538.04|544.04|538.04|543.94|537.94|0
1621972150000|2021-05-25 19:49:10|544.23|538.23|544.28|538.28|544.29|538.29|544.23|538.23|0
1621972160000|2021-05-25 19:49:20|544.29|538.29|544.11|538.11|544.3|538.3|544.11|538.11|0
1621971370000|2021-05-25 19:36:10|544.05|538.05|544.18|538.18|544.34|538.34|544.05|538.05|0
1621972170000|2021-05-25 19:49:30|544.08|538.08|544.03|538.03|544.08|538.08|544.03|538.03|0
1621972180000|2021-05-25 19:49:40|544.04|538.04|544.03|538.03|544.04|538.04|544.02|538.02|0
1621971380000|2021-05-25 19:36:20|544.27|538.27|544.28|538.28|544.28|538.28|544.27|538.27|0
1621972190000|2021-05-25 19:49:50|544.04|538.04|544.03|538.03|544.06|538.06|544.03|538.03|0
1621971390000|2021-05-25 19:36:30|544.27|538.27|544.26|538.26|544.29|538.29|544.19|538.19|0
1621972200000|2021-05-25 19:50:00|543.92|537.92|543.95|537.95|543.97|537.97|543.9|537.9|0
1621972210000|2021-05-25 19:50:10|543.96|537.96|543.9|537.9|543.96|537.96|543.87|537.87|0
1621971400000|2021-05-25 19:36:40|544.23|538.23|544.26|538.26|544.26|538.26|544.23|538.23|0
1621972220000|2021-05-25 19:50:20|543.91|537.91|543.9|537.9|543.99|537.99|543.89|537.89|0
1621972230000|2021-05-25 19:50:30|543.85|537.85|543.85|537.85|543.9|537.9|543.85|537.85|0
1621971410000|2021-05-25 19:36:50|544.25|538.25|544.28|538.28|544.28|538.28|544.24|538.24|0
1621972240000|2021-05-25 19:50:40|543.78|537.78|543.68|537.68|543.78|537.78|543.68|537.68|0
1621972250000|2021-05-25 19:50:50|543.58|537.58|543.48|537.48|543.58|537.58|543.46|537.46|0
1621971430000|2021-05-25 19:37:10|544.27|538.27|544.32|538.32|544.32|538.32|544.27|538.27|0
1621972260000|2021-05-25 19:51:00|543.47|537.47|543.34|537.34|543.47|537.47|543.34|537.34|0
1621972270000|2021-05-25 19:51:10|543.37|537.37|543.24|537.24|543.37|537.37|543.24|537.24|0
1621971440000|2021-05-25 19:37:20|544.27|538.27|544.14|538.14|544.28|538.28|544.14|538.14|0
1621972280000|2021-05-25 19:51:20|543.18|537.18|543.05|537.05|543.18|537.18|543.05|537.05|0
1621972290000|2021-05-25 19:51:30|543.01|537.01|543.01|537.01|543.01|537.01|543.01|537.01|0
1621971450000|2021-05-25 19:37:30|544.12|538.12|544.2|538.2|544.21|538.21|544.12|538.12|0
1621972300000|2021-05-25 19:51:40|543|537|542.95|536.95|543|537|542.95|536.95|0
1621972310000|2021-05-25 19:51:50|542.86|536.86|542.88|536.88|542.89|536.89|542.86|536.86|0
1621971460000|2021-05-25 19:37:40|544.16|538.16|544.3|538.3|544.33|538.33|544.16|538.16|0
1621972320000|2021-05-25 19:52:00|542.89|536.89|542.9|536.9|542.93|536.93|542.89|536.89|0
1621972330000|2021-05-25 19:52:10|542.88|536.88|542.91|536.91|542.91|536.91|542.88|536.88|0
1621971470000|2021-05-25 19:37:50|544.29|538.29|544.31|538.31|544.32|538.32|544.29|538.29|0
1621972340000|2021-05-25 19:52:20|542.88|536.88|542.85|536.85|542.88|536.88|542.85|536.85|0
1621972350000|2021-05-25 19:52:30|542.87|536.87|543.06|537.06|543.06|537.06|542.87|536.87|0
1621971480000|2021-05-25 19:38:00|544.32|538.32|544.35|538.35|544.35|538.35|544.31|538.31|0
1621972370000|2021-05-25 19:52:50|543.07|537.07|543.08|537.08|543.09|537.09|543.06|537.06|0
1621971490000|2021-05-25 19:38:10|544.31|538.31|544.32|538.32|544.32|538.32|544.28|538.28|0
1621972380000|2021-05-25 19:53:00|543.01|537.01|543.03|537.03|543.04|537.04|543.01|537.01|0
1621972390000|2021-05-25 19:53:10|542.96|536.96|542.61|536.61|542.98|536.98|542.61|536.61|0
1621971500000|2021-05-25 19:38:20|544.36|538.36|544.31|538.31|544.36|538.36|544.29|538.29|0
1621972400000|2021-05-25 19:53:20|542.6|536.6|542.68|536.68|542.68|536.68|542.51|536.51|0
1621971510000|2021-05-25 19:38:30|544.37|538.37|544.41|538.41|544.42|538.42|544.37|538.37|0
1621972410000|2021-05-25 19:53:30|542.71|536.71|542.65|536.65|542.71|536.71|542.65|536.65|0
1621971520000|2021-05-25 19:38:40|544.42|538.42|544.25|538.25|544.42|538.42|544.24|538.24|0
1621972420000|2021-05-25 19:53:40|542.62|536.62|542.61|536.61|542.62|536.62|542.43|536.43|0
1621971540000|2021-05-25 19:39:00|544.29|538.29|544.35|538.35|544.35|538.35|544.29|538.29|0
1621972430000|2021-05-25 19:53:50|542.68|536.68|542.56|536.56|542.68|536.68|542.56|536.56|0
1621971550000|2021-05-25 19:39:10|544.37|538.37|544.38|538.38|544.38|538.38|544.37|538.37|0
1621972440000|2021-05-25 19:54:00|542.58|536.58|542.58|536.58|542.59|536.59|542.58|536.58|0
1621971560000|2021-05-25 19:39:20|544.37|538.37|544.44|538.44|544.44|538.44|544.37|538.37|0
1621972450000|2021-05-25 19:54:10|542.62|536.62|542.67|536.67|542.67|536.67|542.62|536.62|0
1621971570000|2021-05-25 19:39:30|544.43|538.43|544.43|538.43|544.44|538.44|544.35|538.35|0
1621971580000|2021-05-25 19:39:40|544.44|538.44|544.43|538.43|544.44|538.44|544.43|538.43|0
1621972460000|2021-05-25 19:54:20|542.7|536.7|542.74|536.74|542.76|536.76|542.7|536.7|0
1621971590000|2021-05-25 19:39:50|544.42|538.42|544.32|538.32|544.42|538.42|544.32|538.32|0
1621972470000|2021-05-25 19:54:30|542.78|536.78|542.79|536.79|542.79|536.79|542.7|536.7|0
1621971600000|2021-05-25 19:40:00|544.38|538.38|544.39|538.39|544.39|538.39|544.34|538.34|0
1621972480000|2021-05-25 19:54:40|542.82|536.82|542.69|536.69|542.82|536.82|542.69|536.69|0
1621971610000|2021-05-25 19:40:10|544.38|538.38|544.51|538.51|544.54|538.54|544.38|538.38|0
1621972490000|2021-05-25 19:54:50|542.67|536.67|542.57|536.57|542.67|536.67|542.53|536.53|0
1621971620000|2021-05-25 19:40:20|544.52|538.52|544.52|538.52|544.52|538.52|544.52|538.52|0
1621971630000|2021-05-25 19:40:30|544.54|538.54|544.71|538.71|544.71|538.71|544.54|538.54|0
1621971640000|2021-05-25 19:40:40|544.69|538.69|544.68|538.68|544.69|538.69|544.66|538.66|0
1621972500000|2021-05-25 19:55:00|542.56|536.56|542.66|536.66|542.66|536.66|542.56|536.56|0
1621971650000|2021-05-25 19:40:50|544.71|538.71|544.75|538.75|544.75|538.75|544.71|538.71|0
1621971660000|2021-05-25 19:41:00|544.72|538.72|544.81|538.81|544.81|538.81|544.72|538.72|0
1621972510000|2021-05-25 19:55:10|542.3|536.3|542.43|536.43|542.43|536.43|542.22|536.22|0
1621971670000|2021-05-25 19:41:10|544.95|538.95|544.95|538.95|544.95|538.95|544.95|538.95|0
1621971690000|2021-05-25 19:41:30|544.93|538.93|544.92|538.92|544.94|538.94|544.92|538.92|0
1621972520000|2021-05-25 19:55:20|542.52|536.52|542.54|536.54|542.55|536.55|542.52|536.52|0
1621971700000|2021-05-25 19:41:40|544.91|538.91|544.88|538.88|544.97|538.97|544.88|538.88|0
1621972530000|2021-05-25 19:55:30|542.53|536.53|542.75|536.75|542.75|536.75|542.48|536.48|0
1621971710000|2021-05-25 19:41:50|544.78|538.78|544.79|538.79|544.79|538.79|544.78|538.78|0
1621971720000|2021-05-25 19:42:00|544.75|538.75|544.76|538.76|544.76|538.76|544.75|538.75|0
1621972540000|2021-05-25 19:55:40|542.8|536.8|542.92|536.92|542.92|536.92|542.8|536.8|0
1621971730000|2021-05-25 19:42:10|544.84|538.84|544.9|538.9|544.9|538.9|544.84|538.84|0
1621972550000|2021-05-25 19:55:50|542.93|536.93|542.78|536.78|542.93|536.93|542.78|536.78|0
1621971740000|2021-05-25 19:42:20|544.99|538.99|545.06|539.06|545.15|539.15|544.99|538.99|0
1621972560000|2021-05-25 19:56:00|542.96|536.96|542.97|536.97|542.97|536.97|542.93|536.93|0
1621971750000|2021-05-25 19:42:30|545.07|539.07|545.22|539.22|545.22|539.22|545.07|539.07|0
1621972570000|2021-05-25 19:56:10|542.99|536.99|543.12|537.12|543.12|537.12|542.99|536.99|0
1621971760000|2021-05-25 19:42:40|545.23|539.23|545.23|539.23|545.23|539.23|545.23|539.23|0
1621972580000|2021-05-25 19:56:20|543.03|537.03|542.83|536.83|543.08|537.08|542.83|536.83|0
1621971770000|2021-05-25 19:42:50|545.13|539.13|545.16|539.16|545.16|539.16|545.13|539.13|0
1621972590000|2021-05-25 19:56:30|542.82|536.82|542.64|536.64|542.83|536.83|542.64|536.64|0
1621971780000|2021-05-25 19:43:00|545.12|539.12|545.17|539.17|545.17|539.17|545.12|539.12|0
1621972600000|2021-05-25 19:56:40|542.65|536.65|542.68|536.68|542.68|536.68|542.65|536.65|0
1621971790000|2021-05-25 19:43:10|545.14|539.14|545.18|539.18|545.19|539.19|545.11|539.11|0
1621972610000|2021-05-25 19:56:50|542.67|536.67|542.6|536.6|542.68|536.68|542.6|536.6|0
1621971800000|2021-05-25 19:43:20|545.26|539.26|545.26|539.26|545.26|539.26|545.26|539.26|0
1621972620000|2021-05-25 19:57:00|542.61|536.61|542.51|536.51|542.61|536.61|542.51|536.51|0
1621971810000|2021-05-25 19:43:30|545.21|539.21|545.19|539.19|545.21|539.21|545.19|539.19|0
1621972630000|2021-05-25 19:57:10|542.47|536.47|542.45|536.45|542.49|536.49|542.45|536.45|0
1621971820000|2021-05-25 19:43:40|545.15|539.15|545.22|539.22|545.23|539.23|545.15|539.15|0
1621972640000|2021-05-25 19:57:20|542.48|536.48|542.51|536.51|542.51|536.51|542.48|536.48|0
1621971830000|2021-05-25 19:43:50|545.25|539.25|545.05|539.05|545.25|539.25|545.05|539.05|0
1621972650000|2021-05-25 19:57:30|542.5|536.5|542.51|536.51|542.53|536.53|542.49|536.49|0
1621971850000|2021-05-25 19:44:10|545.02|539.02|544.97|538.97|545.02|539.02|544.94|538.94|0
1621972660000|2021-05-25 19:57:40|542.48|536.48|542.48|536.48|542.48|536.48|542.48|536.48|0
1621971860000|2021-05-25 19:44:20|545|539|544.96|538.96|545|539|544.96|538.96|0
1621972670000|2021-05-25 19:57:50|542.4|536.4|542.36|536.36|542.4|536.4|542.33|536.33|0
1621971870000|2021-05-25 19:44:30|544.93|538.93|544.93|538.93|544.93|538.93|544.93|538.93|0
1621972680000|2021-05-25 19:58:00|542.38|536.38|542.37|536.37|542.38|536.38|542.37|536.37|0
1621971880000|2021-05-25 19:44:40|544.94|538.94|544.94|538.94|544.94|538.94|544.94|538.94|0
1621972690000|2021-05-25 19:58:10|542.36|536.36|542.3|536.3|542.36|536.36|542.3|536.3|0
1621971900000|2021-05-25 19:45:00|544.89|538.89|545.24|539.24|545.24|539.24|544.89|538.89|0
1621972700000|2021-05-25 19:58:20|542.37|536.37|542.27|536.27|542.37|536.37|542.27|536.27|0
1621971910000|2021-05-25 19:45:10|545.34|539.34|545.48|539.48|545.48|539.48|545.34|539.34|0
1621972710000|2021-05-25 19:58:30|542.31|536.31|542.24|536.24|542.32|536.32|542.23|536.23|0
1621971940000|2021-05-25 19:45:40|545.47|539.47|545.47|539.47|545.47|539.47|545.47|539.47|0
1621972720000|2021-05-25 19:58:40|542.25|536.25|542.18|536.18|542.27|536.27|542.18|536.18|0
1621971960000|2021-05-25 19:46:00|545.49|539.49|545.57|539.57|545.59|539.59|545.49|539.49|0
1621972730000|2021-05-25 19:58:50|542.06|536.06|542.09|536.09|542.1|536.1|542.04|536.04|0
1621971970000|2021-05-25 19:46:10|545.55|539.55|545.39|539.39|545.55|539.55|545.39|539.39|0
1621972740000|2021-05-25 19:59:00|542.1|536.1|542.43|536.43|542.43|536.43|542.1|536.1|0
1621971980000|2021-05-25 19:46:20|545.3|539.3|545.16|539.16|545.3|539.3|545.16|539.16|0
1621972750000|2021-05-25 19:59:10|542.44|536.44|542.5|536.5|542.5|536.5|542.44|536.44|0
1621971990000|2021-05-25 19:46:30|545.14|539.14|545.12|539.12|545.14|539.14|545.12|539.12|0
1621972760000|2021-05-25 19:59:20|542.51|536.51|542.55|536.55|542.58|536.58|542.51|536.51|0
1621972000000|2021-05-25 19:46:40|545.13|539.13|545.17|539.17|545.19|539.19|545.13|539.13|0
1621972770000|2021-05-25 19:59:30|542.59|536.59|542.62|536.62|542.66|536.66|542.56|536.56|0
1621972010000|2021-05-25 19:46:50|545.18|539.18|545.04|539.04|545.21|539.21|545.04|539.04|0
1621972780000|2021-05-25 19:59:40|542.77|536.77|542.5|536.5|542.77|536.77|542.43|536.43|0
1621972020000|2021-05-25 19:47:00|544.76|538.76|544.76|538.76|544.77|538.77|544.76|538.76|0
1621972790000|2021-05-25 19:59:50|542.44|536.44|542.47|536.47|542.56|536.56|542.42|536.42|0
1621972030000|2021-05-25 19:47:10|544.73|538.73|544.57|538.57|544.73|538.73|544.57|538.57|0
1621972040000|2021-05-25 19:47:20|544.61|538.61|544.58|538.58|544.61|538.61|544.58|538.58|0
1621972050000|2021-05-25 19:47:30|544.6|538.6|544.66|538.66|544.66|538.66|544.6|538.6|0
1621972060000|2021-05-25 19:47:40|544.57|538.57|544.6|538.6|544.6|538.6|544.57|538.57|0
1621972070000|2021-05-25 19:47:50|544.63|538.63|544.56|538.56|544.63|538.63|544.56|538.56|0
1621972080000|2021-05-25 19:48:00|544.57|538.57|544.56|538.56|544.6|538.6|544.55|538.55|0
1621972090000|2021-05-25 19:48:10|544.55|538.55|544.57|538.57|544.57|538.57|544.55|538.55|0
1621972100000|2021-05-25 19:48:20|544.54|538.54|544.51|538.51|544.54|538.54|544.51|538.51|0
1621972110000|2021-05-25 19:48:30|544.52|538.52|544.41|538.41|544.52|538.52|544.41|538.41|0
1621972120000|2021-05-25 19:48:40|544.32|538.32|544.29|538.29|544.32|538.32|544.29|538.29|0
1621972130000|2021-05-25 19:48:50|544.25|538.25|544.22|538.22|544.25|538.25|544.22|538.22|0
1621972140000|2021-05-25 19:49:00|544.23|538.23|544.22|538.22|544.23|538.23|544.22|538.22|0
1621972150000|2021-05-25 19:49:10|544.23|538.23|544.28|538.28|544.29|538.29|544.23|538.23|0
1621972160000|2021-05-25 19:49:20|544.29|538.29|544.11|538.11|544.3|538.3|544.11|538.11|0
1621972170000|2021-05-25 19:49:30|544.08|538.08|544.03|538.03|544.08|538.08|544.03|538.03|0
1621972180000|2021-05-25 19:49:40|544.04|538.04|544.03|538.03|544.04|538.04|544.02|538.02|0
1621972190000|2021-05-25 19:49:50|544.04|538.04|544.03|538.03|544.06|538.06|544.03|538.03|0
1621972200000|2021-05-25 19:50:00|543.92|537.92|543.95|537.95|543.97|537.97|543.9|537.9|0
1621972210000|2021-05-25 19:50:10|543.96|537.96|543.9|537.9|543.96|537.96|543.87|537.87|0
1621972220000|2021-05-25 19:50:20|543.91|537.91|543.9|537.9|543.99|537.99|543.89|537.89|0
1621972230000|2021-05-25 19:50:30|543.85|537.85|543.85|537.85|543.9|537.9|543.85|537.85|0
1621972240000|2021-05-25 19:50:40|543.78|537.78|543.68|537.68|543.78|537.78|543.68|537.68|0
1621972250000|2021-05-25 19:50:50|543.58|537.58|543.48|537.48|543.58|537.58|543.46|537.46|0
1621972260000|2021-05-25 19:51:00|543.47|537.47|543.34|537.34|543.47|537.47|543.34|537.34|0
1621972270000|2021-05-25 19:51:10|543.37|537.37|543.24|537.24|543.37|537.37|543.24|537.24|0
1621972280000|2021-05-25 19:51:20|543.18|537.18|543.05|537.05|543.18|537.18|543.05|537.05|0
1621972290000|2021-05-25 19:51:30|543.01|537.01|543.01|537.01|543.01|537.01|543.01|537.01|0
1621972300000|2021-05-25 19:51:40|543|537|542.95|536.95|543|537|542.95|536.95|0
1621972310000|2021-05-25 19:51:50|542.86|536.86|542.88|536.88|542.89|536.89|542.86|536.86|0
1621972320000|2021-05-25 19:52:00|542.89|536.89|542.9|536.9|542.93|536.93|542.89|536.89|0
1621972330000|2021-05-25 19:52:10|542.88|536.88|542.91|536.91|542.91|536.91|542.88|536.88|0
1621972340000|2021-05-25 19:52:20|542.88|536.88|542.85|536.85|542.88|536.88|542.85|536.85|0
1621972350000|2021-05-25 19:52:30|542.87|536.87|543.06|537.06|543.06|537.06|542.87|536.87|0
1621972370000|2021-05-25 19:52:50|543.07|537.07|543.08|537.08|543.09|537.09|543.06|537.06|0
1621972380000|2021-05-25 19:53:00|543.01|537.01|543.03|537.03|543.04|537.04|543.01|537.01|0
1621972390000|2021-05-25 19:53:10|542.96|536.96|542.61|536.61|542.98|536.98|542.61|536.61|0
1621972400000|2021-05-25 19:53:20|542.6|536.6|542.68|536.68|542.68|536.68|542.51|536.51|0
1621972410000|2021-05-25 19:53:30|542.71|536.71|542.65|536.65|542.71|536.71|542.65|536.65|0
1621972420000|2021-05-25 19:53:40|542.62|536.62|542.61|536.61|542.62|536.62|542.43|536.43|0
1621972430000|2021-05-25 19:53:50|542.68|536.68|542.56|536.56|542.68|536.68|542.56|536.56|0
1621972440000|2021-05-25 19:54:00|542.58|536.58|542.58|536.58|542.59|536.59|542.58|536.58|0
1621972450000|2021-05-25 19:54:10|542.62|536.62|542.67|536.67|542.67|536.67|542.62|536.62|0
1621972460000|2021-05-25 19:54:20|542.7|536.7|542.74|536.74|542.76|536.76|542.7|536.7|0
1621972470000|2021-05-25 19:54:30|542.78|536.78|542.79|536.79|542.79|536.79|542.7|536.7|0
1621972480000|2021-05-25 19:54:40|542.82|536.82|542.69|536.69|542.82|536.82|542.69|536.69|0
1621972490000|2021-05-25 19:54:50|542.67|536.67|542.57|536.57|542.67|536.67|542.53|536.53|0
1621972500000|2021-05-25 19:55:00|542.56|536.56|542.66|536.66|542.66|536.66|542.56|536.56|0
1621972510000|2021-05-25 19:55:10|542.3|536.3|542.43|536.43|542.43|536.43|542.22|536.22|0
1621972520000|2021-05-25 19:55:20|542.52|536.52|542.54|536.54|542.55|536.55|542.52|536.52|0
1621972530000|2021-05-25 19:55:30|542.53|536.53|542.75|536.75|542.75|536.75|542.48|536.48|0
1621972540000|2021-05-25 19:55:40|542.8|536.8|542.92|536.92|542.92|536.92|542.8|536.8|0
1621972550000|2021-05-25 19:55:50|542.93|536.93|542.78|536.78|542.93|536.93|542.78|536.78|0
1621972560000|2021-05-25 19:56:00|542.96|536.96|542.97|536.97|542.97|536.97|542.93|536.93|0
1621972570000|2021-05-25 19:56:10|542.99|536.99|543.12|537.12|543.12|537.12|542.99|536.99|0
1621972580000|2021-05-25 19:56:20|543.03|537.03|542.83|536.83|543.08|537.08|542.83|536.83|0
1621972590000|2021-05-25 19:56:30|542.82|536.82|542.64|536.64|542.83|536.83|542.64|536.64|0
1621972600000|2021-05-25 19:56:40|542.65|536.65|542.68|536.68|542.68|536.68|542.65|536.65|0
1621972610000|2021-05-25 19:56:50|542.67|536.67|542.6|536.6|542.68|536.68|542.6|536.6|0
1621972620000|2021-05-25 19:57:00|542.61|536.61|542.51|536.51|542.61|536.61|542.51|536.51|0
1621972630000|2021-05-25 19:57:10|542.47|536.47|542.45|536.45|542.49|536.49|542.45|536.45|0
1621972640000|2021-05-25 19:57:20|542.48|536.48|542.51|536.51|542.51|536.51|542.48|536.48|0
1621972650000|2021-05-25 19:57:30|542.5|536.5|542.51|536.51|542.53|536.53|542.49|536.49|0
1621972660000|2021-05-25 19:57:40|542.48|536.48|542.48|536.48|542.48|536.48|542.48|536.48|0
1621972670000|2021-05-25 19:57:50|542.4|536.4|542.36|536.36|542.4|536.4|542.33|536.33|0
1621972680000|2021-05-25 19:58:00|542.38|536.38|542.37|536.37|542.38|536.38|542.37|536.37|0
1621972690000|2021-05-25 19:58:10|542.36|536.36|542.3|536.3|542.36|536.36|542.3|536.3|0
1621972700000|2021-05-25 19:58:20|542.37|536.37|542.27|536.27|542.37|536.37|542.27|536.27|0
1621972710000|2021-05-25 19:58:30|542.31|536.31|542.24|536.24|542.32|536.32|542.23|536.23|0
1621972720000|2021-05-25 19:58:40|542.25|536.25|542.18|536.18|542.27|536.27|542.18|536.18|0
1621972730000|2021-05-25 19:58:50|542.06|536.06|542.09|536.09|542.1|536.1|542.04|536.04|0
1621972740000|2021-05-25 19:59:00|542.1|536.1|542.43|536.43|542.43|536.43|542.1|536.1|0
1621972750000|2021-05-25 19:59:10|542.44|536.44|542.5|536.5|542.5|536.5|542.44|536.44|0
1621972760000|2021-05-25 19:59:20|542.51|536.51|542.55|536.55|542.58|536.58|542.51|536.51|0
1621972770000|2021-05-25 19:59:30|542.59|536.59|542.62|536.62|542.66|536.66|542.56|536.56|0
1621972780000|2021-05-25 19:59:40|542.77|536.77|542.5|536.5|542.77|536.77|542.43|536.43|0
1621972790000|2021-05-25 19:59:50|542.44|536.44|542.47|536.47|542.56|536.56|542.42|536.42|0
1622035990000|2021-05-26 13:33:10|541.7|535.7|541.14|535.14|541.7|535.7|540.98|534.98|0
1622036000000|2021-05-26 13:33:20|541.2|535.2|541.61|535.61|541.73|535.73|541.2|535.2|0
1622036010000|2021-05-26 13:33:30|542.07|536.07|542.26|536.26|542.29|536.29|542.07|536.07|0
1622036020000|2021-05-26 13:33:40|542.25|536.25|543.6|537.6|543.61|537.61|542.25|536.25|0
1622036030000|2021-05-26 13:33:50|543.66|537.66|544|538|544.08|538.08|543.42|537.42|0
1622036040000|2021-05-26 13:34:00|543.79|537.79|543.25|537.25|544.01|538.01|542.96|536.96|0
1622036050000|2021-05-26 13:34:10|543.29|537.29|544.96|538.96|544.96|538.96|543.21|537.21|0
1622036060000|2021-05-26 13:34:20|545.01|539.01|544.79|538.79|545.02|539.02|544.54|538.54|0
1622036070000|2021-05-26 13:34:30|544.73|538.73|544.24|538.24|544.73|538.73|544.24|538.24|0
1622036080000|2021-05-26 13:34:40|544.27|538.27|544.74|538.74|545.09|539.09|544.27|538.27|0
1622036090000|2021-05-26 13:34:50|544.73|538.73|544.86|538.86|544.86|538.86|544.65|538.65|0
1622036100000|2021-05-26 13:35:00|544.82|538.82|544.88|538.88|544.88|538.88|544.75|538.75|0
1622036110000|2021-05-26 13:35:10|544.92|538.92|544.39|538.39|544.92|538.92|544.14|538.14|0
1622036120000|2021-05-26 13:35:20|544.88|538.88|546.11|540.11|546.11|540.11|544.87|538.87|0
1622036130000|2021-05-26 13:35:30|546.13|540.13|546.2|540.2|546.43|540.43|546.13|540.13|0
1622036140000|2021-05-26 13:35:40|546.16|540.16|546.13|540.13|546.16|540.16|545.85|539.85|0
1622036150000|2021-05-26 13:35:50|546.15|540.15|546.29|540.29|546.29|540.29|546.09|540.09|0
1622036160000|2021-05-26 13:36:00|546.52|540.52|547.03|541.03|547.03|541.03|546.52|540.52|0
1622036170000|2021-05-26 13:36:10|546.97|540.97|547.04|541.04|547.04|541.04|546.93|540.93|0
1622036180000|2021-05-26 13:36:20|547.02|541.02|547.16|541.16|547.16|541.16|546.75|540.75|0
1622036190000|2021-05-26 13:36:30|547.4|541.4|547.79|541.79|547.79|541.79|547.39|541.39|0
1622036200000|2021-05-26 13:36:40|547.39|541.39|547.48|541.48|547.48|541.48|547.28|541.28|0
1622036210000|2021-05-26 13:36:50|547.52|541.52|546.66|540.66|547.52|541.52|546.64|540.64|0
1622036220000|2021-05-26 13:37:00|546.53|540.53|546.57|540.57|546.57|540.57|546.23|540.23|0
1622036230000|2021-05-26 13:37:10|546.61|540.61|546.65|540.65|546.74|540.74|546.51|540.51|0
1622036240000|2021-05-26 13:37:20|546.44|540.44|546.26|540.26|546.5|540.5|546.13|540.13|0
1622036250000|2021-05-26 13:37:30|546.23|540.23|546.52|540.52|546.52|540.52|546.23|540.23|0
1622036260000|2021-05-26 13:37:40|546.54|540.54|546.56|540.56|547.02|541.02|546.54|540.54|0
1622036270000|2021-05-26 13:37:50|546.49|540.49|546.48|540.48|546.52|540.52|546.48|540.48|0
1622036280000|2021-05-26 13:38:00|546.49|540.49|547.12|541.12|547.19|541.19|546.48|540.48|0
1622036290000|2021-05-26 13:38:10|547.03|541.03|547.12|541.12|547.13|541.13|547.03|541.03|0
1622036300000|2021-05-26 13:38:20|547.06|541.06|547.04|541.04|547.41|541.41|547.04|541.04|0
1622036310000|2021-05-26 13:38:30|547.06|541.06|546.78|540.78|547.2|541.2|546.78|540.78|0
1622036320000|2021-05-26 13:38:40|546.86|540.86|546.69|540.69|546.91|540.91|546.53|540.53|0
1622036330000|2021-05-26 13:38:50|546.75|540.75|546.97|540.97|546.98|540.98|546.75|540.75|0
1622036340000|2021-05-26 13:39:00|547.18|541.18|547.48|541.48|547.56|541.56|547.18|541.18|0
1622036350000|2021-05-26 13:39:10|547.5|541.5|548.65|542.65|548.65|542.65|547.5|541.5|0
1622036360000|2021-05-26 13:39:20|548.68|542.68|549.56|543.56|549.56|543.56|548.68|542.68|0
1622036370000|2021-05-26 13:39:30|549.57|543.57|549.51|543.51|549.61|543.61|549.5|543.5|0
1622036380000|2021-05-26 13:39:40|549.05|543.05|549.61|543.61|549.61|543.61|549.05|543.05|0
1622036390000|2021-05-26 13:39:50|549.62|543.62|549.28|543.28|549.62|543.62|549.28|543.28|0
1622036400000|2021-05-26 13:40:00|549.29|543.29|548.47|542.47|549.32|543.32|548.45|542.45|0
1622036410000|2021-05-26 13:40:10|548.46|542.46|548.66|542.66|548.66|542.66|548.46|542.46|0
1622036420000|2021-05-26 13:40:20|548.61|542.61|548.79|542.79|548.79|542.79|548.51|542.51|0
1622036430000|2021-05-26 13:40:30|548.71|542.71|548.59|542.59|548.74|542.74|548.59|542.59|0
1622036440000|2021-05-26 13:40:40|548.22|542.22|548.27|542.27|548.27|542.27|547.78|541.78|0
1622036450000|2021-05-26 13:40:50|548.4|542.4|548.16|542.16|548.4|542.4|548.15|542.15|0
1622036460000|2021-05-26 13:41:00|548.17|542.17|548.23|542.23|548.23|542.23|547.92|541.92|0
1622036470000|2021-05-26 13:41:10|548.13|542.13|547.77|541.77|548.13|542.13|547.75|541.75|0
1622036480000|2021-05-26 13:41:20|548.04|542.04|548.49|542.49|548.7|542.7|547.99|541.99|0
1622036490000|2021-05-26 13:41:30|548.5|542.5|547.91|541.91|548.5|542.5|547.91|541.91|0
1622036500000|2021-05-26 13:41:40|547.47|541.47|546.55|540.55|547.56|541.56|546.55|540.55|0
1622036510000|2021-05-26 13:41:50|546.33|540.33|547.48|541.48|547.48|541.48|546.25|540.25|0
1622036520000|2021-05-26 13:42:00|547.44|541.44|547.62|541.62|547.62|541.62|547.42|541.42|0
1622036530000|2021-05-26 13:42:10|547.61|541.61|547.39|541.39|547.61|541.61|547.34|541.34|0
1622036540000|2021-05-26 13:42:20|547.34|541.34|547.4|541.4|547.47|541.47|547.32|541.32|0
1622036550000|2021-05-26 13:42:30|547.02|541.02|546.59|540.59|547.02|541.02|546.58|540.58|0
1622036560000|2021-05-26 13:42:40|546.56|540.56|545.73|539.73|546.56|540.56|545.73|539.73|0
1622036570000|2021-05-26 13:42:50|545.74|539.74|546.2|540.2|546.21|540.21|545.74|539.74|0
1622036580000|2021-05-26 13:43:00|546.21|540.21|546.55|540.55|546.59|540.59|546.21|540.21|0
1622036590000|2021-05-26 13:43:10|546.54|540.54|546.56|540.56|546.56|540.56|546.54|540.54|0
1622036600000|2021-05-26 13:43:20|546.53|540.53|546.56|540.56|546.89|540.89|546.52|540.52|0
1622036610000|2021-05-26 13:43:30|546.65|540.65|546.75|540.75|546.75|540.75|546.65|540.65|0
1622036620000|2021-05-26 13:43:40|546.78|540.78|546.75|540.75|546.78|540.78|546.74|540.74|0
1622036630000|2021-05-26 13:43:50|546.84|540.84|546.84|540.84|546.84|540.84|546.84|540.84|0
1622036640000|2021-05-26 13:44:00|546.79|540.79|547.3|541.3|547.3|541.3|546.67|540.67|0
1622036650000|2021-05-26 13:44:10|547.4|541.4|547.52|541.52|547.52|541.52|547.4|541.4|0
1622036660000|2021-05-26 13:44:20|547.55|541.55|547.48|541.48|547.6|541.6|547.48|541.48|0
1622036670000|2021-05-26 13:44:30|547.49|541.49|547.36|541.36|547.49|541.49|547.33|541.33|0
1622036680000|2021-05-26 13:44:40|547.35|541.35|547.42|541.42|547.42|541.42|547.29|541.29|0
1622036690000|2021-05-26 13:44:50|547.41|541.41|547.93|541.93|547.93|541.93|547.41|541.41|0
1622036700000|2021-05-26 13:45:00|548.05|542.05|548|542|548.11|542.11|547.97|541.97|0
1622036710000|2021-05-26 13:45:10|547.98|541.98|547.69|541.69|547.98|541.98|547.69|541.69|0
1622036720000|2021-05-26 13:45:20|547.14|541.14|547.17|541.17|547.17|541.17|547.14|541.14|0
1622036730000|2021-05-26 13:45:30|547.21|541.21|547.02|541.02|547.26|541.26|547.02|541.02|0
1622036740000|2021-05-26 13:45:40|547.2|541.2|547.2|541.2|547.34|541.34|547.2|541.2|0
1622036750000|2021-05-26 13:45:50|546.83|540.83|546.29|540.29|546.83|540.83|546.29|540.29|0
1622036760000|2021-05-26 13:46:00|546.12|540.12|546.11|540.11|546.12|540.12|545.95|539.95|0
1622036770000|2021-05-26 13:46:10|546.1|540.1|546.07|540.07|546.13|540.13|545.99|539.99|0
1622036780000|2021-05-26 13:46:20|545.94|539.94|545|539|545.95|539.95|545|539|0
1622036790000|2021-05-26 13:46:30|545.01|539.01|545.55|539.55|545.55|539.55|545.01|539.01|0
1622036800000|2021-05-26 13:46:40|545.54|539.54|545.67|539.67|545.69|539.69|545.35|539.35|0
1622036810000|2021-05-26 13:46:50|545.64|539.64|546.01|540.01|546.05|540.05|545.64|539.64|0
1622036820000|2021-05-26 13:47:00|546.04|540.04|546.55|540.55|546.58|540.58|546.04|540.04|0
1622036830000|2021-05-26 13:47:10|546.54|540.54|546.58|540.58|546.65|540.65|546.54|540.54|0
1622036840000|2021-05-26 13:47:20|546.6|540.6|546.45|540.45|546.63|540.63|546.37|540.37|0
1622036850000|2021-05-26 13:47:30|546.08|540.08|545.6|539.6|546.08|540.08|545.6|539.6|0
1622036860000|2021-05-26 13:47:40|545.38|539.38|545.3|539.3|545.49|539.49|545.3|539.3|0
1622036870000|2021-05-26 13:47:50|545.56|539.56|545.69|539.69|545.7|539.7|545.56|539.56|0
1622036880000|2021-05-26 13:48:00|545.71|539.71|545.76|539.76|545.76|539.76|545.71|539.71|0
1622036890000|2021-05-26 13:48:10|545.77|539.77|545.75|539.75|545.92|539.92|545.75|539.75|0
1622036900000|2021-05-26 13:48:20|545.77|539.77|545.86|539.86|545.88|539.88|545.74|539.74|0
1622036910000|2021-05-26 13:48:30|545.79|539.79|545.73|539.73|545.85|539.85|545.73|539.73|0
1622036920000|2021-05-26 13:48:40|545.61|539.61|545.68|539.68|545.75|539.75|545.61|539.61|0
1622036930000|2021-05-26 13:48:50|545.69|539.69|545.76|539.76|545.8|539.8|545.69|539.69|0
1622036940000|2021-05-26 13:49:00|545.94|539.94|546.05|540.05|546.05|540.05|545.94|539.94|0
1622036950000|2021-05-26 13:49:10|546.12|540.12|546.27|540.27|546.29|540.29|546.12|540.12|0
1622036960000|2021-05-26 13:49:20|546.58|540.58|546.8|540.8|546.8|540.8|546.58|540.58|0
1622036970000|2021-05-26 13:49:30|546.85|540.85|547.07|541.07|547.47|541.47|546.85|540.85|0
1622036980000|2021-05-26 13:49:40|547.09|541.09|546.86|540.86|547.28|541.28|546.83|540.83|0
1622036990000|2021-05-26 13:49:50|546.84|540.84|546.64|540.64|546.84|540.84|546.62|540.62|0
1622037000000|2021-05-26 13:50:00|546.56|540.56|546.36|540.36|546.59|540.59|546.36|540.36|0
1622037010000|2021-05-26 13:50:10|546.37|540.37|546.44|540.44|546.44|540.44|546.24|540.24|0
1622037020000|2021-05-26 13:50:20|546.5|540.5|546.77|540.77|546.77|540.77|546.5|540.5|0
1622037030000|2021-05-26 13:50:30|546.76|540.76|546.8|540.8|546.8|540.8|546.76|540.76|0
1622037040000|2021-05-26 13:50:40|546.79|540.79|547.68|541.68|547.68|541.68|546.77|540.77|0
1622037050000|2021-05-26 13:50:50|547.77|541.77|547.81|541.81|547.93|541.93|547.77|541.77|0
1622037060000|2021-05-26 13:51:00|547.84|541.84|547.96|541.96|547.96|541.96|547.83|541.83|0
1622037070000|2021-05-26 13:51:10|547.93|541.93|547.98|541.98|547.98|541.98|547.84|541.84|0
1622037080000|2021-05-26 13:51:20|548.05|542.05|548.23|542.23|548.35|542.35|548.05|542.05|0
1622037090000|2021-05-26 13:51:30|547.97|541.97|548.2|542.2|548.2|542.2|547.97|541.97|0
1622037100000|2021-05-26 13:51:40|548.14|542.14|548.13|542.13|548.14|542.14|547.86|541.86|0
1622037110000|2021-05-26 13:51:50|548.16|542.16|548.09|542.09|548.17|542.17|548.09|542.09|0
1622037120000|2021-05-26 13:52:00|547.99|541.99|547.99|541.99|547.99|541.99|547.99|541.99|0
1622037130000|2021-05-26 13:52:10|548.06|542.06|547.9|541.9|548.06|542.06|547.9|541.9|0
1622037140000|2021-05-26 13:52:20|547.92|541.92|547.74|541.74|547.93|541.93|547.74|541.74|0
1622037150000|2021-05-26 13:52:30|547.67|541.67|547.9|541.9|547.9|541.9|547.26|541.26|0
1622037160000|2021-05-26 13:52:40|547.86|541.86|547.6|541.6|547.86|541.86|547.54|541.54|0
1622037170000|2021-05-26 13:52:50|547.61|541.61|547.6|541.6|547.61|541.61|547.6|541.6|0
1622037180000|2021-05-26 13:53:00|547.98|541.98|548.04|542.04|548.04|542.04|547.98|541.98|0
1622037190000|2021-05-26 13:53:10|548.08|542.08|548.15|542.15|548.15|542.15|548.08|542.08|0
1622037200000|2021-05-26 13:53:20|547.97|541.97|548.07|542.07|548.09|542.09|547.97|541.97|0
1622037210000|2021-05-26 13:53:30|548.11|542.11|548.09|542.09|548.23|542.23|548.05|542.05|0
1622037220000|2021-05-26 13:53:40|548.29|542.29|548.21|542.21|548.34|542.34|548.14|542.14|0
1622037230000|2021-05-26 13:53:50|548.22|542.22|548.67|542.67|548.67|542.67|548.21|542.21|0
1622037240000|2021-05-26 13:54:00|548.68|542.68|548.86|542.86|549.02|543.02|548.68|542.68|0
1622037250000|2021-05-26 13:54:10|548.87|542.87|548.83|542.83|548.87|542.87|548.83|542.83|0
1622037260000|2021-05-26 13:54:20|548.68|542.68|548.58|542.58|548.68|542.68|548.58|542.58|0
1622037270000|2021-05-26 13:54:30|548.59|542.59|548|542|548.59|542.59|548|542|0
1622037280000|2021-05-26 13:54:40|547.98|541.98|547.91|541.91|547.98|541.98|547.88|541.88|0
1622037290000|2021-05-26 13:54:50|547.94|541.94|547.59|541.59|547.94|541.94|547.49|541.49|0
1622037300000|2021-05-26 13:55:00|547.51|541.51|547.54|541.54|547.54|541.54|547.51|541.51|0
1622037310000|2021-05-26 13:55:10|547.5|541.5|547.5|541.5|547.5|541.5|547.19|541.19|0
1622037320000|2021-05-26 13:55:20|547.61|541.61|547.8|541.8|547.8|541.8|547.61|541.61|0
1622037330000|2021-05-26 13:55:30|547.96|541.96|548.65|542.65|548.65|542.65|547.96|541.96|0
1622037340000|2021-05-26 13:55:40|548.64|542.64|548.64|542.64|548.67|542.67|548.61|542.61|0
1622037350000|2021-05-26 13:55:50|548.61|542.61|548.34|542.34|548.61|542.61|548.34|542.34|0
1622037360000|2021-05-26 13:56:00|548.37|542.37|549.34|543.34|549.34|543.34|548.34|542.34|0
1622037370000|2021-05-26 13:56:10|549.54|543.54|549.88|543.88|549.9|543.9|549.54|543.54|0
1622037380000|2021-05-26 13:56:20|549.81|543.81|550.08|544.08|550.09|544.09|549.81|543.81|0
1622037390000|2021-05-26 13:56:30|550.13|544.13|550.16|544.16|550.21|544.21|550.13|544.13|0
1622037400000|2021-05-26 13:56:40|550.07|544.07|549.7|543.7|550.07|544.07|549.62|543.62|0
1622037410000|2021-05-26 13:56:50|549.68|543.68|549.96|543.96|549.96|543.96|549.68|543.68|0
1622037420000|2021-05-26 13:57:00|549.95|543.95|549.84|543.84|549.95|543.95|549.81|543.81|0
1622037430000|2021-05-26 13:57:10|549.69|543.69|549.8|543.8|549.8|543.8|549.67|543.67|0
1622037440000|2021-05-26 13:57:20|549.82|543.82|549.77|543.77|549.82|543.82|549.62|543.62|0
1622037450000|2021-05-26 13:57:30|549.76|543.76|550.05|544.05|550.06|544.06|549.76|543.76|0
1622037460000|2021-05-26 13:57:40|550.03|544.03|550.61|544.61|550.61|544.61|550.03|544.03|0
1622037470000|2021-05-26 13:57:50|550.65|544.65|550.76|544.76|550.76|544.76|550.65|544.65|0
1622037480000|2021-05-26 13:58:00|550.8|544.8|551.26|545.26|551.26|545.26|550.8|544.8|0
1622037490000|2021-05-26 13:58:10|551.2|545.2|551.32|545.32|551.32|545.32|551.12|545.12|0
1622037500000|2021-05-26 13:58:20|551.57|545.57|551.72|545.72|551.73|545.73|551.57|545.57|0
1622037510000|2021-05-26 13:58:30|551.7|545.7|551.72|545.72|551.74|545.74|551.7|545.7|0
1622037520000|2021-05-26 13:58:40|551.71|545.71|551.42|545.42|551.8|545.8|551.42|545.42|0
1622037530000|2021-05-26 13:58:50|551.41|545.41|551.55|545.55|551.57|545.57|551.41|545.41|0
1622037540000|2021-05-26 13:59:00|551.37|545.37|550.83|544.83|551.37|545.37|550.83|544.83|0
1622035990000|2021-05-26 13:33:10|541.7|535.7|541.14|535.14|541.7|535.7|540.98|534.98|0
1622037550000|2021-05-26 13:59:10|550.74|544.74|550.83|544.83|550.83|544.83|550.59|544.59|0
1622037560000|2021-05-26 13:59:20|550.8|544.8|551.51|545.51|551.51|545.51|550.8|544.8|0
1622036000000|2021-05-26 13:33:20|541.2|535.2|541.61|535.61|541.73|535.73|541.2|535.2|0
1622037570000|2021-05-26 13:59:30|551.5|545.5|551.38|545.38|551.51|545.51|551.33|545.33|0
1622036010000|2021-05-26 13:33:30|542.07|536.07|542.26|536.26|542.29|536.29|542.07|536.07|0
1622037580000|2021-05-26 13:59:40|551.49|545.49|551.22|545.22|551.5|545.5|551.22|545.22|0
1622036020000|2021-05-26 13:33:40|542.25|536.25|543.6|537.6|543.61|537.61|542.25|536.25|0
1622037590000|2021-05-26 13:59:50|551.23|545.23|550.33|544.33|551.23|545.23|550.33|544.33|0
1622036030000|2021-05-26 13:33:50|543.66|537.66|544|538|544.08|538.08|543.42|537.42|0
1622037600000|2021-05-26 14:00:00|550.43|544.43|549.91|543.91|550.43|544.43|549.91|543.91|0
1622036040000|2021-05-26 13:34:00|543.79|537.79|543.25|537.25|544.01|538.01|542.96|536.96|0
1622036050000|2021-05-26 13:34:10|543.29|537.29|544.96|538.96|544.96|538.96|543.21|537.21|0
1622037610000|2021-05-26 14:00:10|550.19|544.19|550.98|544.98|550.98|544.98|550.18|544.18|0
1622036060000|2021-05-26 13:34:20|545.01|539.01|544.79|538.79|545.02|539.02|544.54|538.54|0
1622037620000|2021-05-26 14:00:20|551.16|545.16|551.68|545.68|551.68|545.68|551.16|545.16|0
1622036070000|2021-05-26 13:34:30|544.73|538.73|544.24|538.24|544.73|538.73|544.24|538.24|0
1622037630000|2021-05-26 14:00:30|551.69|545.69|552.16|546.16|552.16|546.16|551.69|545.69|0
1622036080000|2021-05-26 13:34:40|544.27|538.27|544.74|538.74|545.09|539.09|544.27|538.27|0
1622036090000|2021-05-26 13:34:50|544.73|538.73|544.86|538.86|544.86|538.86|544.65|538.65|0
1622037640000|2021-05-26 14:00:40|552.12|546.12|552.15|546.15|552.27|546.27|552.12|546.12|0
1622036100000|2021-05-26 13:35:00|544.82|538.82|544.88|538.88|544.88|538.88|544.75|538.75|0
1622037650000|2021-05-26 14:00:50|552.12|546.12|551.71|545.71|552.12|546.12|551.71|545.71|0
1622036110000|2021-05-26 13:35:10|544.92|538.92|544.39|538.39|544.92|538.92|544.14|538.14|0
1622036120000|2021-05-26 13:35:20|544.88|538.88|546.11|540.11|546.11|540.11|544.87|538.87|0
1622037660000|2021-05-26 14:01:00|551.72|545.72|551.56|545.56|551.72|545.72|551.41|545.41|0
1622036130000|2021-05-26 13:35:30|546.13|540.13|546.2|540.2|546.43|540.43|546.13|540.13|0
1622036140000|2021-05-26 13:35:40|546.16|540.16|546.13|540.13|546.16|540.16|545.85|539.85|0
1622037670000|2021-05-26 14:01:10|551.52|545.52|551.55|545.55|551.55|545.55|551.5|545.5|0
1622036150000|2021-05-26 13:35:50|546.15|540.15|546.29|540.29|546.29|540.29|546.09|540.09|0
1622037680000|2021-05-26 14:01:20|551.52|545.52|551.2|545.2|551.52|545.52|551.11|545.11|0
1622036160000|2021-05-26 13:36:00|546.52|540.52|547.03|541.03|547.03|541.03|546.52|540.52|0
1622037690000|2021-05-26 14:01:30|550.96|544.96|550.98|544.98|550.98|544.98|550.94|544.94|0
1622036170000|2021-05-26 13:36:10|546.97|540.97|547.04|541.04|547.04|541.04|546.93|540.93|0
1622037700000|2021-05-26 14:01:40|550.94|544.94|551.36|545.36|551.37|545.37|550.94|544.94|0
1622036180000|2021-05-26 13:36:20|547.02|541.02|547.16|541.16|547.16|541.16|546.75|540.75|0
1622037710000|2021-05-26 14:01:50|551.37|545.37|550.76|544.76|551.37|545.37|550.76|544.76|0
1622036190000|2021-05-26 13:36:30|547.4|541.4|547.79|541.79|547.79|541.79|547.39|541.39|0
1622037720000|2021-05-26 14:02:00|550.77|544.77|550.06|544.06|550.85|544.85|549.9|543.9|0
1622036200000|2021-05-26 13:36:40|547.39|541.39|547.48|541.48|547.48|541.48|547.28|541.28|0
1622036210000|2021-05-26 13:36:50|547.52|541.52|546.66|540.66|547.52|541.52|546.64|540.64|0
1622037730000|2021-05-26 14:02:10|550.03|544.03|549.74|543.74|550.04|544.04|549.74|543.74|0
1622036220000|2021-05-26 13:37:00|546.53|540.53|546.57|540.57|546.57|540.57|546.23|540.23|0
1622037740000|2021-05-26 14:02:20|549.69|543.69|548.79|542.79|549.69|543.69|548.79|542.79|0
1622036230000|2021-05-26 13:37:10|546.61|540.61|546.65|540.65|546.74|540.74|546.51|540.51|0
1622036240000|2021-05-26 13:37:20|546.44|540.44|546.26|540.26|546.5|540.5|546.13|540.13|0
1622037750000|2021-05-26 14:02:30|548.95|542.95|548.57|542.57|548.97|542.97|548.57|542.57|0
1622037760000|2021-05-26 14:02:40|548.58|542.58|548.85|542.85|548.85|542.85|548.58|542.58|0
1622036250000|2021-05-26 13:37:30|546.23|540.23|546.52|540.52|546.52|540.52|546.23|540.23|0
1622037770000|2021-05-26 14:02:50|548.86|542.86|548.87|542.87|548.88|542.88|548.84|542.84|0
1622036260000|2021-05-26 13:37:40|546.54|540.54|546.56|540.56|547.02|541.02|546.54|540.54|0
1622036270000|2021-05-26 13:37:50|546.49|540.49|546.48|540.48|546.52|540.52|546.48|540.48|0
1622037780000|2021-05-26 14:03:00|548.8|542.8|548.91|542.91|548.91|542.91|548.8|542.8|0
1622037790000|2021-05-26 14:03:10|548.9|542.9|549.03|543.03|549.19|543.19|548.9|542.9|0
1622036280000|2021-05-26 13:38:00|546.49|540.49|547.12|541.12|547.19|541.19|546.48|540.48|0
1622037800000|2021-05-26 14:03:20|549.31|543.31|549.3|543.3|549.33|543.33|549.27|543.27|0
1622036290000|2021-05-26 13:38:10|547.03|541.03|547.12|541.12|547.13|541.13|547.03|541.03|0
1622036300000|2021-05-26 13:38:20|547.06|541.06|547.04|541.04|547.41|541.41|547.04|541.04|0
1622037810000|2021-05-26 14:03:30|549.21|543.21|549.2|543.2|549.21|543.21|549.15|543.15|0
1622036310000|2021-05-26 13:38:30|547.06|541.06|546.78|540.78|547.2|541.2|546.78|540.78|0
1622036320000|2021-05-26 13:38:40|546.86|540.86|546.69|540.69|546.91|540.91|546.53|540.53|0
1622037820000|2021-05-26 14:03:40|549.21|543.21|548.92|542.92|549.21|543.21|548.92|542.92|0
1622036330000|2021-05-26 13:38:50|546.75|540.75|546.97|540.97|546.98|540.98|546.75|540.75|0
1622037830000|2021-05-26 14:03:50|548.77|542.77|548.77|542.77|548.77|542.77|548.77|542.77|0
1622036340000|2021-05-26 13:39:00|547.18|541.18|547.48|541.48|547.56|541.56|547.18|541.18|0
1622037840000|2021-05-26 14:04:00|548.63|542.63|548.63|542.63|548.63|542.63|548.45|542.45|0
1622036350000|2021-05-26 13:39:10|547.5|541.5|548.65|542.65|548.65|542.65|547.5|541.5|0
1622037850000|2021-05-26 14:04:10|548.6|542.6|548.02|542.02|548.6|542.6|548|542|0
1622036360000|2021-05-26 13:39:20|548.68|542.68|549.56|543.56|549.56|543.56|548.68|542.68|0
1622037860000|2021-05-26 14:04:20|548.01|542.01|548.3|542.3|548.3|542.3|548.01|542.01|0
1622036370000|2021-05-26 13:39:30|549.57|543.57|549.51|543.51|549.61|543.61|549.5|543.5|0
1622037870000|2021-05-26 14:04:30|548.4|542.4|548.4|542.4|548.4|542.4|548.4|542.4|0
1622037880000|2021-05-26 14:04:40|548.48|542.48|548.4|542.4|548.48|542.48|548.38|542.38|0
1622036380000|2021-05-26 13:39:40|549.05|543.05|549.61|543.61|549.61|543.61|549.05|543.05|0
1622037890000|2021-05-26 14:04:50|548.41|542.41|548.56|542.56|548.56|542.56|548.31|542.31|0
1622036390000|2021-05-26 13:39:50|549.62|543.62|549.28|543.28|549.62|543.62|549.28|543.28|0
1622037900000|2021-05-26 14:05:00|548.55|542.55|548.65|542.65|548.67|542.67|548.53|542.53|0
1622036400000|2021-05-26 13:40:00|549.29|543.29|548.47|542.47|549.32|543.32|548.45|542.45|0
1622037910000|2021-05-26 14:05:10|548.6|542.6|549.19|543.19|549.5|543.5|548.6|542.6|0
1622036410000|2021-05-26 13:40:10|548.46|542.46|548.66|542.66|548.66|542.66|548.46|542.46|0
1622037920000|2021-05-26 14:05:20|549.26|543.26|549.21|543.21|549.26|543.26|548.85|542.85|0
1622036420000|2021-05-26 13:40:20|548.61|542.61|548.79|542.79|548.79|542.79|548.51|542.51|0
1622037930000|2021-05-26 14:05:30|549.23|543.23|549.29|543.29|549.29|543.29|549.23|543.23|0
1622036430000|2021-05-26 13:40:30|548.71|542.71|548.59|542.59|548.74|542.74|548.59|542.59|0
1622037940000|2021-05-26 14:05:40|549.28|543.28|549.08|543.08|549.28|543.28|548.92|542.92|0
1622036440000|2021-05-26 13:40:40|548.22|542.22|548.27|542.27|548.27|542.27|547.78|541.78|0
1622037950000|2021-05-26 14:05:50|548.9|542.9|548.83|542.83|548.9|542.9|548.64|542.64|0
1622036450000|2021-05-26 13:40:50|548.4|542.4|548.16|542.16|548.4|542.4|548.15|542.15|0
1622037960000|2021-05-26 14:06:00|548.84|542.84|548.67|542.67|548.84|542.84|548.67|542.67|0
1622036460000|2021-05-26 13:41:00|548.17|542.17|548.23|542.23|548.23|542.23|547.92|541.92|0
1622037970000|2021-05-26 14:06:10|548.68|542.68|548.8|542.8|548.8|542.8|548.67|542.67|0
1622036470000|2021-05-26 13:41:10|548.13|542.13|547.77|541.77|548.13|542.13|547.75|541.75|0
1622037980000|2021-05-26 14:06:20|548.92|542.92|549.34|543.34|549.34|543.34|548.92|542.92|0
1622036480000|2021-05-26 13:41:20|548.04|542.04|548.49|542.49|548.7|542.7|547.99|541.99|0
1622037990000|2021-05-26 14:06:30|549.37|543.37|549.38|543.38|549.39|543.39|549.36|543.36|0
1622036490000|2021-05-26 13:41:30|548.5|542.5|547.91|541.91|548.5|542.5|547.91|541.91|0
1622038000000|2021-05-26 14:06:40|549.31|543.31|549.34|543.34|549.35|543.35|549.31|543.31|0
1622036500000|2021-05-26 13:41:40|547.47|541.47|546.55|540.55|547.56|541.56|546.55|540.55|0
1622038010000|2021-05-26 14:06:50|549.3|543.3|549.29|543.29|549.3|543.3|549.28|543.28|0
1622036510000|2021-05-26 13:41:50|546.33|540.33|547.48|541.48|547.48|541.48|546.25|540.25|0
1622038020000|2021-05-26 14:07:00|549.26|543.26|549.65|543.65|549.7|543.7|549.26|543.26|0
1622036520000|2021-05-26 13:42:00|547.44|541.44|547.62|541.62|547.62|541.62|547.42|541.42|0
1622038030000|2021-05-26 14:07:10|549.68|543.68|549.58|543.58|549.68|543.68|549.57|543.57|0
1622036530000|2021-05-26 13:42:10|547.61|541.61|547.39|541.39|547.61|541.61|547.34|541.34|0
1622038040000|2021-05-26 14:07:20|549.48|543.48|549.38|543.38|549.57|543.57|549.37|543.37|0
1622036540000|2021-05-26 13:42:20|547.34|541.34|547.4|541.4|547.47|541.47|547.32|541.32|0
1622038050000|2021-05-26 14:07:30|549.37|543.37|549.36|543.36|549.46|543.46|549.36|543.36|0
1622036550000|2021-05-26 13:42:30|547.02|541.02|546.59|540.59|547.02|541.02|546.58|540.58|0
1622038060000|2021-05-26 14:07:40|549.38|543.38|549.41|543.41|549.41|543.41|549.36|543.36|0
1622036560000|2021-05-26 13:42:40|546.56|540.56|545.73|539.73|546.56|540.56|545.73|539.73|0
1622038070000|2021-05-26 14:07:50|549.44|543.44|549.26|543.26|549.62|543.62|549.26|543.26|0
1622036570000|2021-05-26 13:42:50|545.74|539.74|546.2|540.2|546.21|540.21|545.74|539.74|0
1622038080000|2021-05-26 14:08:00|549.06|543.06|548.89|542.89|549.06|543.06|548.89|542.89|0
1622036580000|2021-05-26 13:43:00|546.21|540.21|546.55|540.55|546.59|540.59|546.21|540.21|0
1622038090000|2021-05-26 14:08:10|548.88|542.88|548.59|542.59|548.88|542.88|548.57|542.57|0
1622036590000|2021-05-26 13:43:10|546.54|540.54|546.56|540.56|546.56|540.56|546.54|540.54|0
1622036600000|2021-05-26 13:43:20|546.53|540.53|546.56|540.56|546.89|540.89|546.52|540.52|0
1622038100000|2021-05-26 14:08:20|548.37|542.37|548.17|542.17|548.37|542.37|548.17|542.17|0
1622036610000|2021-05-26 13:43:30|546.65|540.65|546.75|540.75|546.75|540.75|546.65|540.65|0
1622038110000|2021-05-26 14:08:30|548.12|542.12|547.75|541.75|548.12|542.12|547.75|541.75|0
1622036620000|2021-05-26 13:43:40|546.78|540.78|546.75|540.75|546.78|540.78|546.74|540.74|0
1622038120000|2021-05-26 14:08:40|547.73|541.73|547.91|541.91|547.91|541.91|547.73|541.73|0
1622036630000|2021-05-26 13:43:50|546.84|540.84|546.84|540.84|546.84|540.84|546.84|540.84|0
1622038130000|2021-05-26 14:08:50|547.9|541.9|547.95|541.95|547.95|541.95|547.81|541.81|0
1622036640000|2021-05-26 13:44:00|546.79|540.79|547.3|541.3|547.3|541.3|546.67|540.67|0
1622038140000|2021-05-26 14:09:00|548.01|542.01|548.01|542.01|548.17|542.17|548|542|0
1622036650000|2021-05-26 13:44:10|547.4|541.4|547.52|541.52|547.52|541.52|547.4|541.4|0
1622038150000|2021-05-26 14:09:10|547.99|541.99|548.09|542.09|548.09|542.09|547.9|541.9|0
1622036660000|2021-05-26 13:44:20|547.55|541.55|547.48|541.48|547.6|541.6|547.48|541.48|0
1622038160000|2021-05-26 14:09:20|548.05|542.05|548.14|542.14|548.14|542.14|548.04|542.04|0
1622036670000|2021-05-26 13:44:30|547.49|541.49|547.36|541.36|547.49|541.49|547.33|541.33|0
1622038170000|2021-05-26 14:09:30|548.18|542.18|548.12|542.12|548.18|542.18|548.11|542.11|0
1622036680000|2021-05-26 13:44:40|547.35|541.35|547.42|541.42|547.42|541.42|547.29|541.29|0
1622038180000|2021-05-26 14:09:40|548.07|542.07|547.66|541.66|548.11|542.11|547.66|541.66|0
1622038190000|2021-05-26 14:09:50|547.64|541.64|547.82|541.82|547.82|541.82|547.61|541.61|0
1622036690000|2021-05-26 13:44:50|547.41|541.41|547.93|541.93|547.93|541.93|547.41|541.41|0
1622036700000|2021-05-26 13:45:00|548.05|542.05|548|542|548.11|542.11|547.97|541.97|0
1622038200000|2021-05-26 14:10:00|547.95|541.95|549.07|543.07|549.07|543.07|547.95|541.95|0
1622036710000|2021-05-26 13:45:10|547.98|541.98|547.69|541.69|547.98|541.98|547.69|541.69|0
1622038210000|2021-05-26 14:10:10|549.06|543.06|549.33|543.33|549.33|543.33|549.06|543.06|0
1622036720000|2021-05-26 13:45:20|547.14|541.14|547.17|541.17|547.17|541.17|547.14|541.14|0
1622038220000|2021-05-26 14:10:20|549.36|543.36|548.91|542.91|549.41|543.41|548.91|542.91|0
1622036730000|2021-05-26 13:45:30|547.21|541.21|547.02|541.02|547.26|541.26|547.02|541.02|0
1622038230000|2021-05-26 14:10:30|548.88|542.88|548.87|542.87|548.88|542.88|548.87|542.87|0
1622036740000|2021-05-26 13:45:40|547.2|541.2|547.2|541.2|547.34|541.34|547.2|541.2|0
1622038240000|2021-05-26 14:10:40|548.71|542.71|548.55|542.55|548.71|542.71|548.55|542.55|0
1622036750000|2021-05-26 13:45:50|546.83|540.83|546.29|540.29|546.83|540.83|546.29|540.29|0
1622038250000|2021-05-26 14:10:50|548.57|542.57|548.75|542.75|548.75|542.75|548.57|542.57|0
1622036760000|2021-05-26 13:46:00|546.12|540.12|546.11|540.11|546.12|540.12|545.95|539.95|0
1622038260000|2021-05-26 14:11:00|548.76|542.76|548.9|542.9|548.91|542.91|548.76|542.76|0
1622036770000|2021-05-26 13:46:10|546.1|540.1|546.07|540.07|546.13|540.13|545.99|539.99|0
1622038270000|2021-05-26 14:11:10|548.92|542.92|549.05|543.05|549.05|543.05|548.92|542.92|0
1622036780000|2021-05-26 13:46:20|545.94|539.94|545|539|545.95|539.95|545|539|0
1622038280000|2021-05-26 14:11:20|549.24|543.24|549.4|543.4|549.4|543.4|549.18|543.18|0
1622036790000|2021-05-26 13:46:30|545.01|539.01|545.55|539.55|545.55|539.55|545.01|539.01|0
1622038290000|2021-05-26 14:11:30|549.31|543.31|549.23|543.23|549.35|543.35|549.22|543.22|0
1622036800000|2021-05-26 13:46:40|545.54|539.54|545.67|539.67|545.69|539.69|545.35|539.35|0
1622038300000|2021-05-26 14:11:40|549.21|543.21|549.34|543.34|549.34|543.34|549.21|543.21|0
1622036810000|2021-05-26 13:46:50|545.64|539.64|546.01|540.01|546.05|540.05|545.64|539.64|0
1622038310000|2021-05-26 14:11:50|549.3|543.3|549.24|543.24|549.4|543.4|549.24|543.24|0
1622036820000|2021-05-26 13:47:00|546.04|540.04|546.55|540.55|546.58|540.58|546.04|540.04|0
1622038320000|2021-05-26 14:12:00|549.21|543.21|549.16|543.16|549.21|543.21|549.16|543.16|0
1622036830000|2021-05-26 13:47:10|546.54|540.54|546.58|540.58|546.65|540.65|546.54|540.54|0
1622038330000|2021-05-26 14:12:10|549.57|543.57|549.46|543.46|549.58|543.58|549.46|543.46|0
1622036840000|2021-05-26 13:47:20|546.6|540.6|546.45|540.45|546.63|540.63|546.37|540.37|0
1622036850000|2021-05-26 13:47:30|546.08|540.08|545.6|539.6|546.08|540.08|545.6|539.6|0
1622038340000|2021-05-26 14:12:20|549.44|543.44|549.87|543.87|549.87|543.87|549.44|543.44|0
1622036860000|2021-05-26 13:47:40|545.38|539.38|545.3|539.3|545.49|539.49|545.3|539.3|0
1622038350000|2021-05-26 14:12:30|549.77|543.77|549.82|543.82|549.82|543.82|549.77|543.77|0
1622036870000|2021-05-26 13:47:50|545.56|539.56|545.69|539.69|545.7|539.7|545.56|539.56|0
1622038360000|2021-05-26 14:12:40|549.8|543.8|549.95|543.95|549.95|543.95|549.8|543.8|0
1622036880000|2021-05-26 13:48:00|545.71|539.71|545.76|539.76|545.76|539.76|545.71|539.71|0
1622038370000|2021-05-26 14:12:50|549.92|543.92|549.88|543.88|549.92|543.92|549.88|543.88|0
1622036890000|2021-05-26 13:48:10|545.77|539.77|545.75|539.75|545.92|539.92|545.75|539.75|0
1622038380000|2021-05-26 14:13:00|549.86|543.86|550.19|544.19|550.19|544.19|549.8|543.8|0
1622038390000|2021-05-26 14:13:10|550.27|544.27|550.26|544.26|550.27|544.27|550.24|544.24|0
1622036900000|2021-05-26 13:48:20|545.77|539.77|545.86|539.86|545.88|539.88|545.74|539.74|0
1622038400000|2021-05-26 14:13:20|550.41|544.41|550.53|544.53|550.53|544.53|550.41|544.41|0
1622036910000|2021-05-26 13:48:30|545.79|539.79|545.73|539.73|545.85|539.85|545.73|539.73|0
1622038410000|2021-05-26 14:13:30|550.56|544.56|550.55|544.55|550.56|544.56|550.5|544.5|0
1622036920000|2021-05-26 13:48:40|545.61|539.61|545.68|539.68|545.75|539.75|545.61|539.61|0
1622036930000|2021-05-26 13:48:50|545.69|539.69|545.76|539.76|545.8|539.8|545.69|539.69|0
1622038420000|2021-05-26 14:13:40|550.56|544.56|550.45|544.45|550.57|544.57|550.4|544.4|0
1622036940000|2021-05-26 13:49:00|545.94|539.94|546.05|540.05|546.05|540.05|545.94|539.94|0
1622036950000|2021-05-26 13:49:10|546.12|540.12|546.27|540.27|546.29|540.29|546.12|540.12|0
1622038430000|2021-05-26 14:13:50|550.46|544.46|550.66|544.66|550.66|544.66|550.46|544.46|0
1622036960000|2021-05-26 13:49:20|546.58|540.58|546.8|540.8|546.8|540.8|546.58|540.58|0
1622036970000|2021-05-26 13:49:30|546.85|540.85|547.07|541.07|547.47|541.47|546.85|540.85|0
1622038440000|2021-05-26 14:14:00|550.71|544.71|551.02|545.02|551.02|545.02|550.71|544.71|0
1622036980000|2021-05-26 13:49:40|547.09|541.09|546.86|540.86|547.28|541.28|546.83|540.83|0
1622036990000|2021-05-26 13:49:50|546.84|540.84|546.64|540.64|546.84|540.84|546.62|540.62|0
1622038450000|2021-05-26 14:14:10|550.96|544.96|551.37|545.37|551.4|545.4|550.96|544.96|0
1622038460000|2021-05-26 14:14:20|551.38|545.38|551.44|545.44|551.54|545.54|551.34|545.34|0
1622037000000|2021-05-26 13:50:00|546.56|540.56|546.36|540.36|546.59|540.59|546.36|540.36|0
1622038470000|2021-05-26 14:14:30|551.47|545.47|551.48|545.48|551.54|545.54|551.47|545.47|0
1622037010000|2021-05-26 13:50:10|546.37|540.37|546.44|540.44|546.44|540.44|546.24|540.24|0
1622038480000|2021-05-26 14:14:40|551.63|545.63|551.87|545.87|551.93|545.93|551.63|545.63|0
1622037020000|2021-05-26 13:50:20|546.5|540.5|546.77|540.77|546.77|540.77|546.5|540.5|0
1622037030000|2021-05-26 13:50:30|546.76|540.76|546.8|540.8|546.8|540.8|546.76|540.76|0
1622038490000|2021-05-26 14:14:50|551.9|545.9|552.06|546.06|552.06|546.06|551.9|545.9|0
1622037040000|2021-05-26 13:50:40|546.79|540.79|547.68|541.68|547.68|541.68|546.77|540.77|0
1622037050000|2021-05-26 13:50:50|547.77|541.77|547.81|541.81|547.93|541.93|547.77|541.77|0
1622038500000|2021-05-26 14:15:00|551.98|545.98|552.11|546.11|552.14|546.14|551.98|545.98|0
1622037060000|2021-05-26 13:51:00|547.84|541.84|547.96|541.96|547.96|541.96|547.83|541.83|0
1622037070000|2021-05-26 13:51:10|547.93|541.93|547.98|541.98|547.98|541.98|547.84|541.84|0
1622038510000|2021-05-26 14:15:10|552.08|546.08|552|546|552.08|546.08|551.98|545.98|0
1622037080000|2021-05-26 13:51:20|548.05|542.05|548.23|542.23|548.35|542.35|548.05|542.05|0
1622037090000|2021-05-26 13:51:30|547.97|541.97|548.2|542.2|548.2|542.2|547.97|541.97|0
1622038520000|2021-05-26 14:15:20|551.99|545.99|552.4|546.4|552.41|546.41|551.99|545.99|0
1622037100000|2021-05-26 13:51:40|548.14|542.14|548.13|542.13|548.14|542.14|547.86|541.86|0
1622038530000|2021-05-26 14:15:30|552.49|546.49|552.51|546.51|552.52|546.52|552.49|546.49|0
1622037110000|2021-05-26 13:51:50|548.16|542.16|548.09|542.09|548.17|542.17|548.09|542.09|0
1622038540000|2021-05-26 14:15:40|552.48|546.48|552.3|546.3|552.48|546.48|552.2|546.2|0
1622037120000|2021-05-26 13:52:00|547.99|541.99|547.99|541.99|547.99|541.99|547.99|541.99|0
1622038550000|2021-05-26 14:15:50|552.26|546.26|552.11|546.11|552.26|546.26|552.11|546.11|0
1622037130000|2021-05-26 13:52:10|548.06|542.06|547.9|541.9|548.06|542.06|547.9|541.9|0
1622038560000|2021-05-26 14:16:00|552.12|546.12|551.98|545.98|552.12|546.12|551.98|545.98|0
1622037140000|2021-05-26 13:52:20|547.92|541.92|547.74|541.74|547.93|541.93|547.74|541.74|0
1622038570000|2021-05-26 14:16:10|551.96|545.96|551.75|545.75|551.96|545.96|551.74|545.74|0
1622037150000|2021-05-26 13:52:30|547.67|541.67|547.9|541.9|547.9|541.9|547.26|541.26|0
1622038580000|2021-05-26 14:16:20|551.76|545.76|551.66|545.66|551.79|545.79|551.65|545.65|0
1622037160000|2021-05-26 13:52:40|547.86|541.86|547.6|541.6|547.86|541.86|547.54|541.54|0
1622038590000|2021-05-26 14:16:30|551.62|545.62|551.39|545.39|551.63|545.63|551.39|545.39|0
1622037170000|2021-05-26 13:52:50|547.61|541.61|547.6|541.6|547.61|541.61|547.6|541.6|0
1622038600000|2021-05-26 14:16:40|551.5|545.5|551.62|545.62|551.67|545.67|551.49|545.49|0
1622037180000|2021-05-26 13:53:00|547.98|541.98|548.04|542.04|548.04|542.04|547.98|541.98|0
1622038610000|2021-05-26 14:16:50|551.72|545.72|551.99|545.99|551.99|545.99|551.72|545.72|0
1622037190000|2021-05-26 13:53:10|548.08|542.08|548.15|542.15|548.15|542.15|548.08|542.08|0
1622037200000|2021-05-26 13:53:20|547.97|541.97|548.07|542.07|548.09|542.09|547.97|541.97|0
1622038620000|2021-05-26 14:17:00|552.01|546.01|551.98|545.98|552.01|546.01|551.87|545.87|0
1622037210000|2021-05-26 13:53:30|548.11|542.11|548.09|542.09|548.23|542.23|548.05|542.05|0
1622038630000|2021-05-26 14:17:10|552.01|546.01|552.45|546.45|552.49|546.49|552.01|546.01|0
1622037220000|2021-05-26 13:53:40|548.29|542.29|548.21|542.21|548.34|542.34|548.14|542.14|0
1622038640000|2021-05-26 14:17:20|552.42|546.42|552.34|546.34|552.42|546.42|552.21|546.21|0
1622037230000|2021-05-26 13:53:50|548.22|542.22|548.67|542.67|548.67|542.67|548.21|542.21|0
1622038650000|2021-05-26 14:17:30|552.35|546.35|552.35|546.35|552.35|546.35|552.35|546.35|0
1622037240000|2021-05-26 13:54:00|548.68|542.68|548.86|542.86|549.02|543.02|548.68|542.68|0
1622038660000|2021-05-26 14:17:40|552.1|546.1|551.89|545.89|552.1|546.1|551.89|545.89|0
1622037250000|2021-05-26 13:54:10|548.87|542.87|548.83|542.83|548.87|542.87|548.83|542.83|0
1622038670000|2021-05-26 14:17:50|551.91|545.91|552.06|546.06|552.06|546.06|551.91|545.91|0
1622037260000|2021-05-26 13:54:20|548.68|542.68|548.58|542.58|548.68|542.68|548.58|542.58|0
1622038680000|2021-05-26 14:18:00|552.02|546.02|551.93|545.93|552.02|546.02|551.91|545.91|0
1622037270000|2021-05-26 13:54:30|548.59|542.59|548|542|548.59|542.59|548|542|0
1622038690000|2021-05-26 14:18:10|551.84|545.84|551.84|545.84|551.84|545.84|551.84|545.84|0
1622037280000|2021-05-26 13:54:40|547.98|541.98|547.91|541.91|547.98|541.98|547.88|541.88|0
1622038700000|2021-05-26 14:18:20|551.85|545.85|551.77|545.77|551.85|545.85|551.77|545.77|0
1622037290000|2021-05-26 13:54:50|547.94|541.94|547.59|541.59|547.94|541.94|547.49|541.49|0
1622038710000|2021-05-26 14:18:30|551.83|545.83|551.88|545.88|552.05|546.05|551.83|545.83|0
1622037300000|2021-05-26 13:55:00|547.51|541.51|547.54|541.54|547.54|541.54|547.51|541.51|0
1622038720000|2021-05-26 14:18:40|551.83|545.83|551.84|545.84|551.84|545.84|551.83|545.83|0
1622037310000|2021-05-26 13:55:10|547.5|541.5|547.5|541.5|547.5|541.5|547.19|541.19|0
1622038730000|2021-05-26 14:18:50|551.88|545.88|551.77|545.77|551.9|545.9|551.77|545.77|0
1622037320000|2021-05-26 13:55:20|547.61|541.61|547.8|541.8|547.8|541.8|547.61|541.61|0
1622037330000|2021-05-26 13:55:30|547.96|541.96|548.65|542.65|548.65|542.65|547.96|541.96|0
1622038740000|2021-05-26 14:19:00|551.78|545.78|551.84|545.84|551.87|545.87|551.77|545.77|0
1622037340000|2021-05-26 13:55:40|548.64|542.64|548.64|542.64|548.67|542.67|548.61|542.61|0
1622037350000|2021-05-26 13:55:50|548.61|542.61|548.34|542.34|548.61|542.61|548.34|542.34|0
1622038750000|2021-05-26 14:19:10|551.83|545.83|551.44|545.44|551.83|545.83|551.44|545.44|0
1622037360000|2021-05-26 13:56:00|548.37|542.37|549.34|543.34|549.34|543.34|548.34|542.34|0
1622038760000|2021-05-26 14:19:20|551.45|545.45|551.46|545.46|551.46|545.46|551.38|545.38|0
1622037370000|2021-05-26 13:56:10|549.54|543.54|549.88|543.88|549.9|543.9|549.54|543.54|0
1622038770000|2021-05-26 14:19:30|551.47|545.47|551.5|545.5|551.5|545.5|551.46|545.46|0
1622037380000|2021-05-26 13:56:20|549.81|543.81|550.08|544.08|550.09|544.09|549.81|543.81|0
1622038780000|2021-05-26 14:19:40|551.61|545.61|551.61|545.61|551.61|545.61|551.59|545.59|0
1622037390000|2021-05-26 13:56:30|550.13|544.13|550.16|544.16|550.21|544.21|550.13|544.13|0
1622038790000|2021-05-26 14:19:50|551.58|545.58|551.26|545.26|551.58|545.58|551.22|545.22|0
1622037400000|2021-05-26 13:56:40|550.07|544.07|549.7|543.7|550.07|544.07|549.62|543.62|0
1622038800000|2021-05-26 14:20:00|551.22|545.22|551.24|545.24|551.28|545.28|551.22|545.22|0
1622037410000|2021-05-26 13:56:50|549.68|543.68|549.96|543.96|549.96|543.96|549.68|543.68|0
1622038810000|2021-05-26 14:20:10|551.23|545.23|551.14|545.14|551.26|545.26|551.14|545.14|0
1622037420000|2021-05-26 13:57:00|549.95|543.95|549.84|543.84|549.95|543.95|549.81|543.81|0
1622038820000|2021-05-26 14:20:20|551.11|545.11|551.35|545.35|551.35|545.35|551.06|545.06|0
1622037430000|2021-05-26 13:57:10|549.69|543.69|549.8|543.8|549.8|543.8|549.67|543.67|0
1622038830000|2021-05-26 14:20:30|551.41|545.41|551.5|545.5|551.5|545.5|551.41|545.41|0
1622037440000|2021-05-26 13:57:20|549.82|543.82|549.77|543.77|549.82|543.82|549.62|543.62|0
1622038840000|2021-05-26 14:20:40|551.56|545.56|551.91|545.91|551.94|545.94|551.56|545.56|0
1622037450000|2021-05-26 13:57:30|549.76|543.76|550.05|544.05|550.06|544.06|549.76|543.76|0
1622038850000|2021-05-26 14:20:50|551.88|545.88|552.21|546.21|552.21|546.21|551.88|545.88|0
1622037460000|2021-05-26 13:57:40|550.03|544.03|550.61|544.61|550.61|544.61|550.03|544.03|0
1622038860000|2021-05-26 14:21:00|552.19|546.19|551.98|545.98|552.19|546.19|551.98|545.98|0
1622037470000|2021-05-26 13:57:50|550.65|544.65|550.76|544.76|550.76|544.76|550.65|544.65|0
1622038870000|2021-05-26 14:21:10|551.97|545.97|551.99|545.99|551.99|545.99|551.87|545.87|0
1622037480000|2021-05-26 13:58:00|550.8|544.8|551.26|545.26|551.26|545.26|550.8|544.8|0
1622038880000|2021-05-26 14:21:20|552.02|546.02|552.06|546.06|552.06|546.06|551.92|545.92|0
1622037490000|2021-05-26 13:58:10|551.2|545.2|551.32|545.32|551.32|545.32|551.12|545.12|0
1622038890000|2021-05-26 14:21:30|552.04|546.04|552.21|546.21|552.22|546.22|552.04|546.04|0
1622037500000|2021-05-26 13:58:20|551.57|545.57|551.72|545.72|551.73|545.73|551.57|545.57|0
1622038900000|2021-05-26 14:21:40|552.4|546.4|552.41|546.41|552.41|546.41|552.4|546.4|0
1622037510000|2021-05-26 13:58:30|551.7|545.7|551.72|545.72|551.74|545.74|551.7|545.7|0
1622038910000|2021-05-26 14:21:50|552.37|546.37|552.46|546.46|552.52|546.52|552.36|546.36|0
1622037520000|2021-05-26 13:58:40|551.71|545.71|551.42|545.42|551.8|545.8|551.42|545.42|0
1622038920000|2021-05-26 14:22:00|552.47|546.47|552.35|546.35|552.47|546.47|552.35|546.35|0
1622037530000|2021-05-26 13:58:50|551.41|545.41|551.55|545.55|551.57|545.57|551.41|545.41|0
1622038930000|2021-05-26 14:22:10|552.33|546.33|552.51|546.51|552.52|546.52|552.33|546.33|0
1622037540000|2021-05-26 13:59:00|551.37|545.37|550.83|544.83|551.37|545.37|550.83|544.83|0
1622038940000|2021-05-26 14:22:20|552.61|546.61|552.62|546.62|552.63|546.63|552.6|546.6|0
1622037550000|2021-05-26 13:59:10|550.74|544.74|550.83|544.83|550.83|544.83|550.59|544.59|0
1622038950000|2021-05-26 14:22:30|552.61|546.61|552.53|546.53|552.62|546.62|552.53|546.53|0
1622037560000|2021-05-26 13:59:20|550.8|544.8|551.51|545.51|551.51|545.51|550.8|544.8|0
1622038960000|2021-05-26 14:22:40|552.54|546.54|552.64|546.64|552.64|546.64|552.54|546.54|0
1622037570000|2021-05-26 13:59:30|551.5|545.5|551.38|545.38|551.51|545.51|551.33|545.33|0
1622038970000|2021-05-26 14:22:50|552.57|546.57|552.62|546.62|552.62|546.62|552.57|546.57|0
1622037580000|2021-05-26 13:59:40|551.49|545.49|551.22|545.22|551.5|545.5|551.22|545.22|0
1622038980000|2021-05-26 14:23:00|552.65|546.65|552.66|546.66|552.78|546.78|552.65|546.65|0
1622037590000|2021-05-26 13:59:50|551.23|545.23|550.33|544.33|551.23|545.23|550.33|544.33|0
1622038990000|2021-05-26 14:23:10|552.65|546.65|552.7|546.7|552.7|546.7|552.65|546.65|0
1622039000000|2021-05-26 14:23:20|552.69|546.69|552.57|546.57|552.69|546.69|552.57|546.57|0
1622037600000|2021-05-26 14:00:00|550.43|544.43|549.91|543.91|550.43|544.43|549.91|543.91|0
1622039010000|2021-05-26 14:23:30|552.58|546.58|552.74|546.74|552.74|546.74|552.57|546.57|0
1622037610000|2021-05-26 14:00:10|550.19|544.19|550.98|544.98|550.98|544.98|550.18|544.18|0
1622039020000|2021-05-26 14:23:40|552.75|546.75|553.2|547.2|553.2|547.2|552.75|546.75|0
1622037620000|2021-05-26 14:00:20|551.16|545.16|551.68|545.68|551.68|545.68|551.16|545.16|0
1622039030000|2021-05-26 14:23:50|553.23|547.23|553.58|547.58|553.58|547.58|553.23|547.23|0
1622037630000|2021-05-26 14:00:30|551.69|545.69|552.16|546.16|552.16|546.16|551.69|545.69|0
1622039040000|2021-05-26 14:24:00|553.62|547.62|553.56|547.56|553.63|547.63|553.48|547.48|0
1622037640000|2021-05-26 14:00:40|552.12|546.12|552.15|546.15|552.27|546.27|552.12|546.12|0
1622039050000|2021-05-26 14:24:10|553.55|547.55|552.87|546.87|553.55|547.55|552.87|546.87|0
1622037650000|2021-05-26 14:00:50|552.12|546.12|551.71|545.71|552.12|546.12|551.71|545.71|0
1622039060000|2021-05-26 14:24:20|552.88|546.88|553.3|547.3|553.36|547.36|552.87|546.87|0
1622037660000|2021-05-26 14:01:00|551.72|545.72|551.56|545.56|551.72|545.72|551.41|545.41|0
1622039070000|2021-05-26 14:24:30|553.33|547.33|553.06|547.06|553.34|547.34|553.06|547.06|0
1622037670000|2021-05-26 14:01:10|551.52|545.52|551.55|545.55|551.55|545.55|551.5|545.5|0
1622039080000|2021-05-26 14:24:40|553.05|547.05|553|547|553.05|547.05|552.99|546.99|0
1622037680000|2021-05-26 14:01:20|551.52|545.52|551.2|545.2|551.52|545.52|551.11|545.11|0
1622039090000|2021-05-26 14:24:50|553.09|547.09|553.09|547.09|553.09|547.09|553.09|547.09|0
1622037690000|2021-05-26 14:01:30|550.96|544.96|550.98|544.98|550.98|544.98|550.94|544.94|0
1622039100000|2021-05-26 14:25:00|553.13|547.13|552.84|546.84|553.13|547.13|552.84|546.84|0
1622037700000|2021-05-26 14:01:40|550.94|544.94|551.36|545.36|551.37|545.37|550.94|544.94|0
1622039110000|2021-05-26 14:25:10|552.77|546.77|552.55|546.55|552.77|546.77|552.53|546.53|0
1622037710000|2021-05-26 14:01:50|551.37|545.37|550.76|544.76|551.37|545.37|550.76|544.76|0
1622039120000|2021-05-26 14:25:20|552.59|546.59|552.57|546.57|552.6|546.6|552.55|546.55|0
1622037720000|2021-05-26 14:02:00|550.77|544.77|550.06|544.06|550.85|544.85|549.9|543.9|0
1622039130000|2021-05-26 14:25:30|552.56|546.56|552.72|546.72|552.72|546.72|552.46|546.46|0
1622037730000|2021-05-26 14:02:10|550.03|544.03|549.74|543.74|550.04|544.04|549.74|543.74|0
1622037740000|2021-05-26 14:02:20|549.69|543.69|548.79|542.79|549.69|543.69|548.79|542.79|0
1622039140000|2021-05-26 14:25:40|552.76|546.76|552.78|546.78|552.8|546.8|552.76|546.76|0
1622037750000|2021-05-26 14:02:30|548.95|542.95|548.57|542.57|548.97|542.97|548.57|542.57|0
1622039150000|2021-05-26 14:25:50|552.75|546.75|552.43|546.43|552.75|546.75|552.43|546.43|0
1622039160000|2021-05-26 14:26:00|552.22|546.22|552.79|546.79|552.79|546.79|552.21|546.21|0
1622037760000|2021-05-26 14:02:40|548.58|542.58|548.85|542.85|548.85|542.85|548.58|542.58|0
1622037770000|2021-05-26 14:02:50|548.86|542.86|548.87|542.87|548.88|542.88|548.84|542.84|0
1622039170000|2021-05-26 14:26:10|552.7|546.7|552.66|546.66|552.7|546.7|552.66|546.66|0
1622037780000|2021-05-26 14:03:00|548.8|542.8|548.91|542.91|548.91|542.91|548.8|542.8|0
1622039180000|2021-05-26 14:26:20|552.38|546.38|552.67|546.67|552.67|546.67|552.38|546.38|0
1622037790000|2021-05-26 14:03:10|548.9|542.9|549.03|543.03|549.19|543.19|548.9|542.9|0
1622039190000|2021-05-26 14:26:30|552.65|546.65|552.97|546.97|552.97|546.97|552.63|546.63|0
1622037800000|2021-05-26 14:03:20|549.31|543.31|549.3|543.3|549.33|543.33|549.27|543.27|0
1622037810000|2021-05-26 14:03:30|549.21|543.21|549.2|543.2|549.21|543.21|549.15|543.15|0
1622039200000|2021-05-26 14:26:40|553.13|547.13|553.56|547.56|553.56|547.56|553.13|547.13|0
1622037820000|2021-05-26 14:03:40|549.21|543.21|548.92|542.92|549.21|543.21|548.92|542.92|0
1622039210000|2021-05-26 14:26:50|553.58|547.58|553.44|547.44|553.58|547.58|553.44|547.44|0
1622039220000|2021-05-26 14:27:00|553.53|547.53|553.57|547.57|553.58|547.58|553.53|547.53|0
1622037830000|2021-05-26 14:03:50|548.77|542.77|548.77|542.77|548.77|542.77|548.77|542.77|0
1622039230000|2021-05-26 14:27:10|553.42|547.42|553.51|547.51|553.53|547.53|553.41|547.41|0
1622037840000|2021-05-26 14:04:00|548.63|542.63|548.63|542.63|548.63|542.63|548.45|542.45|0
1622039240000|2021-05-26 14:27:20|553.5|547.5|553.55|547.55|553.55|547.55|553.5|547.5|0
1622037850000|2021-05-26 14:04:10|548.6|542.6|548.02|542.02|548.6|542.6|548|542|0
1622039250000|2021-05-26 14:27:30|553.56|547.56|553.59|547.59|553.59|547.59|553.54|547.54|0
1622037860000|2021-05-26 14:04:20|548.01|542.01|548.3|542.3|548.3|542.3|548.01|542.01|0
1622039260000|2021-05-26 14:27:40|553.6|547.6|553.65|547.65|553.66|547.66|553.6|547.6|0
1622037870000|2021-05-26 14:04:30|548.4|542.4|548.4|542.4|548.4|542.4|548.4|542.4|0
1622039270000|2021-05-26 14:27:50|553.67|547.67|553.7|547.7|553.73|547.73|553.67|547.67|0
1622037880000|2021-05-26 14:04:40|548.48|542.48|548.4|542.4|548.48|542.48|548.38|542.38|0
1622039280000|2021-05-26 14:28:00|553.71|547.71|553.44|547.44|553.71|547.71|553.44|547.44|0
1622037890000|2021-05-26 14:04:50|548.41|542.41|548.56|542.56|548.56|542.56|548.31|542.31|0
1622039290000|2021-05-26 14:28:10|553.41|547.41|553.54|547.54|553.54|547.54|553.4|547.4|0
1622037900000|2021-05-26 14:05:00|548.55|542.55|548.65|542.65|548.67|542.67|548.53|542.53|0
1622039300000|2021-05-26 14:28:20|553.56|547.56|553.57|547.57|553.6|547.6|553.56|547.56|0
1622037910000|2021-05-26 14:05:10|548.6|542.6|549.19|543.19|549.5|543.5|548.6|542.6|0
1622037920000|2021-05-26 14:05:20|549.26|543.26|549.21|543.21|549.26|543.26|548.85|542.85|0
1622039310000|2021-05-26 14:28:30|553.56|547.56|553.57|547.57|553.57|547.57|553.52|547.52|0
1622037930000|2021-05-26 14:05:30|549.23|543.23|549.29|543.29|549.29|543.29|549.23|543.23|0
1622037940000|2021-05-26 14:05:40|549.28|543.28|549.08|543.08|549.28|543.28|548.92|542.92|0
1622039320000|2021-05-26 14:28:40|553.64|547.64|553.72|547.72|553.73|547.73|553.64|547.64|0
1622037950000|2021-05-26 14:05:50|548.9|542.9|548.83|542.83|548.9|542.9|548.64|542.64|0
1622037960000|2021-05-26 14:06:00|548.84|542.84|548.67|542.67|548.84|542.84|548.67|542.67|0
1622039330000|2021-05-26 14:28:50|553.69|547.69|553.74|547.74|553.74|547.74|553.69|547.69|0
1622037970000|2021-05-26 14:06:10|548.68|542.68|548.8|542.8|548.8|542.8|548.67|542.67|0
1622039340000|2021-05-26 14:29:00|553.73|547.73|554.15|548.15|554.15|548.15|553.73|547.73|0
1622037980000|2021-05-26 14:06:20|548.92|542.92|549.34|543.34|549.34|543.34|548.92|542.92|0
1622037990000|2021-05-26 14:06:30|549.37|543.37|549.38|543.38|549.39|543.39|549.36|543.36|0
1622039350000|2021-05-26 14:29:10|554.19|548.19|554.32|548.32|554.32|548.32|554.19|548.19|0
1622038000000|2021-05-26 14:06:40|549.31|543.31|549.34|543.34|549.35|543.35|549.31|543.31|0
1622039360000|2021-05-26 14:29:20|554.33|548.33|554.5|548.5|554.5|548.5|554.33|548.33|0
1622038010000|2021-05-26 14:06:50|549.3|543.3|549.29|543.29|549.3|543.3|549.28|543.28|0
1622039370000|2021-05-26 14:29:30|554.78|548.78|555|549|555|549|554.77|548.77|0
1622038020000|2021-05-26 14:07:00|549.26|543.26|549.65|543.65|549.7|543.7|549.26|543.26|0
1622039380000|2021-05-26 14:29:40|555.04|549.04|555.47|549.47|555.47|549.47|555.02|549.02|0
1622038030000|2021-05-26 14:07:10|549.68|543.68|549.58|543.58|549.68|543.68|549.57|543.57|0
1622039390000|2021-05-26 14:29:50|555.53|549.53|555.31|549.31|555.53|549.53|555.31|549.31|0
1622038040000|2021-05-26 14:07:20|549.48|543.48|549.38|543.38|549.57|543.57|549.37|543.37|0
1622039400000|2021-05-26 14:30:00|555.3|549.3|555.3|549.3|555.35|549.35|555.3|549.3|0
1622038050000|2021-05-26 14:07:30|549.37|543.37|549.36|543.36|549.46|543.46|549.36|543.36|0
1622039410000|2021-05-26 14:30:10|555.33|549.33|555.38|549.38|555.38|549.38|555.27|549.27|0
1622038060000|2021-05-26 14:07:40|549.38|543.38|549.41|543.41|549.41|543.41|549.36|543.36|0
1622039420000|2021-05-26 14:30:20|555.39|549.39|555.41|549.41|555.43|549.43|555.38|549.38|0
1622038070000|2021-05-26 14:07:50|549.44|543.44|549.26|543.26|549.62|543.62|549.26|543.26|0
1622039430000|2021-05-26 14:30:30|555.4|549.4|555.21|549.21|555.4|549.4|555.21|549.21|0
1622038080000|2021-05-26 14:08:00|549.06|543.06|548.89|542.89|549.06|543.06|548.89|542.89|0
1622039440000|2021-05-26 14:30:40|555.2|549.2|555.26|549.26|555.26|549.26|555.19|549.19|0
1622038090000|2021-05-26 14:08:10|548.88|542.88|548.59|542.59|548.88|542.88|548.57|542.57|0
1622039450000|2021-05-26 14:30:50|555.24|549.24|554.92|548.92|555.24|549.24|554.92|548.92|0
1622038100000|2021-05-26 14:08:20|548.37|542.37|548.17|542.17|548.37|542.37|548.17|542.17|0
1622038110000|2021-05-26 14:08:30|548.12|542.12|547.75|541.75|548.12|542.12|547.75|541.75|0
1622039460000|2021-05-26 14:31:00|554.96|548.96|555.13|549.13|555.34|549.34|554.96|548.96|0
1622039470000|2021-05-26 14:31:10|555.16|549.16|555.04|549.04|555.16|549.16|555.02|549.02|0
1622038120000|2021-05-26 14:08:40|547.73|541.73|547.91|541.91|547.91|541.91|547.73|541.73|0
1622039480000|2021-05-26 14:31:20|555.03|549.03|555.34|549.34|555.34|549.34|555.03|549.03|0
1622038130000|2021-05-26 14:08:50|547.9|541.9|547.95|541.95|547.95|541.95|547.81|541.81|0
1622039490000|2021-05-26 14:31:30|555.45|549.45|556.01|550.01|556.01|550.01|555.45|549.45|0
1622038140000|2021-05-26 14:09:00|548.01|542.01|548.01|542.01|548.17|542.17|548|542|0
1622038150000|2021-05-26 14:09:10|547.99|541.99|548.09|542.09|548.09|542.09|547.9|541.9|0
1622039500000|2021-05-26 14:31:40|555.91|549.91|556.3|550.3|556.3|550.3|555.88|549.88|0
1622038160000|2021-05-26 14:09:20|548.05|542.05|548.14|542.14|548.14|542.14|548.04|542.04|0
1622039510000|2021-05-26 14:31:50|556.33|550.33|556.36|550.36|556.37|550.37|556.33|550.33|0
1622038170000|2021-05-26 14:09:30|548.18|542.18|548.12|542.12|548.18|542.18|548.11|542.11|0
1622038180000|2021-05-26 14:09:40|548.07|542.07|547.66|541.66|548.11|542.11|547.66|541.66|0
1622039520000|2021-05-26 14:32:00|556.37|550.37|556.3|550.3|556.4|550.4|556.3|550.3|0
1622038190000|2021-05-26 14:09:50|547.64|541.64|547.82|541.82|547.82|541.82|547.61|541.61|0
1622039530000|2021-05-26 14:32:10|556.29|550.29|556.28|550.28|556.29|550.29|556.28|550.28|0
1622038200000|2021-05-26 14:10:00|547.95|541.95|549.07|543.07|549.07|543.07|547.95|541.95|0
1622038210000|2021-05-26 14:10:10|549.06|543.06|549.33|543.33|549.33|543.33|549.06|543.06|0
1622039540000|2021-05-26 14:32:20|556.25|550.25|556.17|550.17|556.25|550.25|556.12|550.12|0
1622038220000|2021-05-26 14:10:20|549.36|543.36|548.91|542.91|549.41|543.41|548.91|542.91|0
1622039550000|2021-05-26 14:32:30|555.98|549.98|555.93|549.93|555.98|549.98|555.92|549.92|0
1622038230000|2021-05-26 14:10:30|548.88|542.88|548.87|542.87|548.88|542.88|548.87|542.87|0
1622039560000|2021-05-26 14:32:40|555.94|549.94|555.98|549.98|555.98|549.98|555.93|549.93|0
1622038240000|2021-05-26 14:10:40|548.71|542.71|548.55|542.55|548.71|542.71|548.55|542.55|0
1622039570000|2021-05-26 14:32:50|555.8|549.8|555.79|549.79|555.81|549.81|555.79|549.79|0
1622038250000|2021-05-26 14:10:50|548.57|542.57|548.75|542.75|548.75|542.75|548.57|542.57|0
1622039580000|2021-05-26 14:33:00|555.83|549.83|556.25|550.25|556.25|550.25|555.83|549.83|0
1622038260000|2021-05-26 14:11:00|548.76|542.76|548.9|542.9|548.91|542.91|548.76|542.76|0
1622039590000|2021-05-26 14:33:10|556.23|550.23|556.46|550.46|556.46|550.46|556.23|550.23|0
1622038270000|2021-05-26 14:11:10|548.92|542.92|549.05|543.05|549.05|543.05|548.92|542.92|0
1622039600000|2021-05-26 14:33:20|556.43|550.43|556.5|550.5|556.5|550.5|556.43|550.43|0
1622038280000|2021-05-26 14:11:20|549.24|543.24|549.4|543.4|549.4|543.4|549.18|543.18|0
1622039610000|2021-05-26 14:33:30|556.49|550.49|556.3|550.3|556.49|550.49|556.18|550.18|0
1622038290000|2021-05-26 14:11:30|549.31|543.31|549.23|543.23|549.35|543.35|549.22|543.22|0
1622039620000|2021-05-26 14:33:40|556.31|550.31|556|550|556.31|550.31|556|550|0
1622038300000|2021-05-26 14:11:40|549.21|543.21|549.34|543.34|549.34|543.34|549.21|543.21|0
1622039630000|2021-05-26 14:33:50|555.99|549.99|556.07|550.07|556.07|550.07|555.99|549.99|0
1622038310000|2021-05-26 14:11:50|549.3|543.3|549.24|543.24|549.4|543.4|549.24|543.24|0
1622039640000|2021-05-26 14:34:00|556.03|550.03|556|550|556.08|550.08|556|550|0
1622038320000|2021-05-26 14:12:00|549.21|543.21|549.16|543.16|549.21|543.21|549.16|543.16|0
1622039650000|2021-05-26 14:34:10|556.01|550.01|555.55|549.55|556.01|550.01|555.55|549.55|0
1622038330000|2021-05-26 14:12:10|549.57|543.57|549.46|543.46|549.58|543.58|549.46|543.46|0
1622039660000|2021-05-26 14:34:20|555.49|549.49|555.85|549.85|555.85|549.85|555.48|549.48|0
1622038340000|2021-05-26 14:12:20|549.44|543.44|549.87|543.87|549.87|543.87|549.44|543.44|0
1622039670000|2021-05-26 14:34:30|555.95|549.95|555.86|549.86|555.95|549.95|555.86|549.86|0
1622038350000|2021-05-26 14:12:30|549.77|543.77|549.82|543.82|549.82|543.82|549.77|543.77|0
1622039680000|2021-05-26 14:34:40|555.75|549.75|555.77|549.77|555.77|549.77|555.75|549.75|0
1622038360000|2021-05-26 14:12:40|549.8|543.8|549.95|543.95|549.95|543.95|549.8|543.8|0
1622039690000|2021-05-26 14:34:50|555.76|549.76|555.79|549.79|555.8|549.8|555.76|549.76|0
1622038370000|2021-05-26 14:12:50|549.92|543.92|549.88|543.88|549.92|543.92|549.88|543.88|0
1622039700000|2021-05-26 14:35:00|555.8|549.8|555.61|549.61|555.8|549.8|555.58|549.58|0
1622038380000|2021-05-26 14:13:00|549.86|543.86|550.19|544.19|550.19|544.19|549.8|543.8|0
1622039710000|2021-05-26 14:35:10|555.6|549.6|555.46|549.46|555.6|549.6|555.46|549.46|0
1622038390000|2021-05-26 14:13:10|550.27|544.27|550.26|544.26|550.27|544.27|550.24|544.24|0
1622039720000|2021-05-26 14:35:20|555.45|549.45|555.44|549.44|555.53|549.53|555.43|549.43|0
1622038400000|2021-05-26 14:13:20|550.41|544.41|550.53|544.53|550.53|544.53|550.41|544.41|0
1622039730000|2021-05-26 14:35:30|555.26|549.26|555.42|549.42|555.53|549.53|555.25|549.25|0
1622038410000|2021-05-26 14:13:30|550.56|544.56|550.55|544.55|550.56|544.56|550.5|544.5|0
1622039740000|2021-05-26 14:35:40|555.33|549.33|555.17|549.17|555.33|549.33|555.17|549.17|0
1622038420000|2021-05-26 14:13:40|550.56|544.56|550.45|544.45|550.57|544.57|550.4|544.4|0
1622038430000|2021-05-26 14:13:50|550.46|544.46|550.66|544.66|550.66|544.66|550.46|544.46|0
1622039750000|2021-05-26 14:35:50|555.2|549.2|555.1|549.1|555.2|549.2|555.1|549.1|0
1622038440000|2021-05-26 14:14:00|550.71|544.71|551.02|545.02|551.02|545.02|550.71|544.71|0
1622038450000|2021-05-26 14:14:10|550.96|544.96|551.37|545.37|551.4|545.4|550.96|544.96|0
1622039760000|2021-05-26 14:36:00|555.01|549.01|554.87|548.87|555.01|549.01|554.85|548.85|0
1622038460000|2021-05-26 14:14:20|551.38|545.38|551.44|545.44|551.54|545.54|551.34|545.34|0
1622039770000|2021-05-26 14:36:10|554.82|548.82|554.86|548.86|554.89|548.89|554.82|548.82|0
1622038470000|2021-05-26 14:14:30|551.47|545.47|551.48|545.48|551.54|545.54|551.47|545.47|0
1622039780000|2021-05-26 14:36:20|554.85|548.85|554.88|548.88|554.92|548.92|554.84|548.84|0
1622038480000|2021-05-26 14:14:40|551.63|545.63|551.87|545.87|551.93|545.93|551.63|545.63|0
1622039790000|2021-05-26 14:36:30|554.89|548.89|554.89|548.89|554.89|548.89|554.89|548.89|0
1622038490000|2021-05-26 14:14:50|551.9|545.9|552.06|546.06|552.06|546.06|551.9|545.9|0
1622039800000|2021-05-26 14:36:40|554.9|548.9|554.89|548.89|554.9|548.9|554.89|548.89|0
1622038500000|2021-05-26 14:15:00|551.98|545.98|552.11|546.11|552.14|546.14|551.98|545.98|0
1622039810000|2021-05-26 14:36:50|554.86|548.86|554.93|548.93|554.93|548.93|554.86|548.86|0
1622038510000|2021-05-26 14:15:10|552.08|546.08|552|546|552.08|546.08|551.98|545.98|0
1622039820000|2021-05-26 14:37:00|554.95|548.95|554.88|548.88|554.95|548.95|554.86|548.86|0
1622038520000|2021-05-26 14:15:20|551.99|545.99|552.4|546.4|552.41|546.41|551.99|545.99|0
1622039830000|2021-05-26 14:37:10|554.87|548.87|554.9|548.9|554.91|548.91|554.87|548.87|0
1622038530000|2021-05-26 14:15:30|552.49|546.49|552.51|546.51|552.52|546.52|552.49|546.49|0
1622039840000|2021-05-26 14:37:20|555.06|549.06|554.96|548.96|555.07|549.07|554.93|548.93|0
1622038540000|2021-05-26 14:15:40|552.48|546.48|552.3|546.3|552.48|546.48|552.2|546.2|0
1622039850000|2021-05-26 14:37:30|554.88|548.88|554.14|548.14|554.88|548.88|554.14|548.14|0
1622038550000|2021-05-26 14:15:50|552.26|546.26|552.11|546.11|552.26|546.26|552.11|546.11|0
1622039860000|2021-05-26 14:37:40|554.13|548.13|553.77|547.77|554.13|548.13|553.76|547.76|0
1622038560000|2021-05-26 14:16:00|552.12|546.12|551.98|545.98|552.12|546.12|551.98|545.98|0
1622039870000|2021-05-26 14:37:50|553.76|547.76|553.34|547.34|553.76|547.76|553.33|547.33|0
1622038570000|2021-05-26 14:16:10|551.96|545.96|551.75|545.75|551.96|545.96|551.74|545.74|0
1622039880000|2021-05-26 14:38:00|553.33|547.33|553.05|547.05|553.33|547.33|553.04|547.04|0
1622038580000|2021-05-26 14:16:20|551.76|545.76|551.66|545.66|551.79|545.79|551.65|545.65|0
1622039890000|2021-05-26 14:38:10|553.04|547.04|552.56|546.56|553.05|547.05|552.56|546.56|0
1622038590000|2021-05-26 14:16:30|551.62|545.62|551.39|545.39|551.63|545.63|551.39|545.39|0
1622039900000|2021-05-26 14:38:20|552.57|546.57|552.43|546.43|552.57|546.57|552.43|546.43|0
1622038600000|2021-05-26 14:16:40|551.5|545.5|551.62|545.62|551.67|545.67|551.49|545.49|0
1622038610000|2021-05-26 14:16:50|551.72|545.72|551.99|545.99|551.99|545.99|551.72|545.72|0
1622039910000|2021-05-26 14:38:30|552.47|546.47|552.67|546.67|552.67|546.67|552.44|546.44|0
1622038620000|2021-05-26 14:17:00|552.01|546.01|551.98|545.98|552.01|546.01|551.87|545.87|0
1622038630000|2021-05-26 14:17:10|552.01|546.01|552.45|546.45|552.49|546.49|552.01|546.01|0
1622039920000|2021-05-26 14:38:40|552.71|546.71|552.66|546.66|552.72|546.72|552.66|546.66|0
1622038640000|2021-05-26 14:17:20|552.42|546.42|552.34|546.34|552.42|546.42|552.21|546.21|0
1622038650000|2021-05-26 14:17:30|552.35|546.35|552.35|546.35|552.35|546.35|552.35|546.35|0
1622039930000|2021-05-26 14:38:50|552.63|546.63|552.78|546.78|552.78|546.78|552.63|546.63|0
1622038660000|2021-05-26 14:17:40|552.1|546.1|551.89|545.89|552.1|546.1|551.89|545.89|0
1622039940000|2021-05-26 14:39:00|552.91|546.91|552.83|546.83|552.91|546.91|552.83|546.83|0
1622038670000|2021-05-26 14:17:50|551.91|545.91|552.06|546.06|552.06|546.06|551.91|545.91|0
1622039950000|2021-05-26 14:39:10|553.01|547.01|552.71|546.71|553.01|547.01|552.71|546.71|0
1622038680000|2021-05-26 14:18:00|552.02|546.02|551.93|545.93|552.02|546.02|551.91|545.91|0
1622039960000|2021-05-26 14:39:20|552.72|546.72|552.87|546.87|552.87|546.87|552.71|546.71|0
1622038690000|2021-05-26 14:18:10|551.84|545.84|551.84|545.84|551.84|545.84|551.84|545.84|0
1622039970000|2021-05-26 14:39:30|552.88|546.88|552.84|546.84|552.95|546.95|552.84|546.84|0
1622038700000|2021-05-26 14:18:20|551.85|545.85|551.77|545.77|551.85|545.85|551.77|545.77|0
1622038710000|2021-05-26 14:18:30|551.83|545.83|551.88|545.88|552.05|546.05|551.83|545.83|0
1622039980000|2021-05-26 14:39:40|552.81|546.81|552.82|546.82|552.82|546.82|552.81|546.81|0
1622038720000|2021-05-26 14:18:40|551.83|545.83|551.84|545.84|551.84|545.84|551.83|545.83|0
1622039990000|2021-05-26 14:39:50|552.92|546.92|552.92|546.92|552.92|546.92|552.92|546.92|0
1622038730000|2021-05-26 14:18:50|551.88|545.88|551.77|545.77|551.9|545.9|551.77|545.77|0
1622038740000|2021-05-26 14:19:00|551.78|545.78|551.84|545.84|551.87|545.87|551.77|545.77|0
1622040000000|2021-05-26 14:40:00|552.93|546.93|553.16|547.16|553.18|547.18|552.93|546.93|0
1622038750000|2021-05-26 14:19:10|551.83|545.83|551.44|545.44|551.83|545.83|551.44|545.44|0
1622038760000|2021-05-26 14:19:20|551.45|545.45|551.46|545.46|551.46|545.46|551.38|545.38|0
1622040010000|2021-05-26 14:40:10|553.2|547.2|553.14|547.14|553.2|547.2|553.14|547.14|0
1622038770000|2021-05-26 14:19:30|551.47|545.47|551.5|545.5|551.5|545.5|551.46|545.46|0
1622040020000|2021-05-26 14:40:20|553.15|547.15|553.11|547.11|553.15|547.15|553.11|547.11|0
1622038780000|2021-05-26 14:19:40|551.61|545.61|551.61|545.61|551.61|545.61|551.59|545.59|0
1622040030000|2021-05-26 14:40:30|553.12|547.12|553.25|547.25|553.25|547.25|553.12|547.12|0
1622038790000|2021-05-26 14:19:50|551.58|545.58|551.26|545.26|551.58|545.58|551.22|545.22|0
1622040040000|2021-05-26 14:40:40|553.24|547.24|553.44|547.44|553.44|547.44|553.24|547.24|0
1622038800000|2021-05-26 14:20:00|551.22|545.22|551.24|545.24|551.28|545.28|551.22|545.22|0
1622040050000|2021-05-26 14:40:50|553.41|547.41|553.31|547.31|553.41|547.41|553.29|547.29|0
1622038810000|2021-05-26 14:20:10|551.23|545.23|551.14|545.14|551.26|545.26|551.14|545.14|0
1622040060000|2021-05-26 14:41:00|553.32|547.32|553.38|547.38|553.38|547.38|553.28|547.28|0
1622038820000|2021-05-26 14:20:20|551.11|545.11|551.35|545.35|551.35|545.35|551.06|545.06|0
1622040070000|2021-05-26 14:41:10|553.37|547.37|553.49|547.49|553.49|547.49|553.37|547.37|0
1622038830000|2021-05-26 14:20:30|551.41|545.41|551.5|545.5|551.5|545.5|551.41|545.41|0
1622040080000|2021-05-26 14:41:20|553.46|547.46|553.47|547.47|553.48|547.48|553.46|547.46|0
1622038840000|2021-05-26 14:20:40|551.56|545.56|551.91|545.91|551.94|545.94|551.56|545.56|0
1622040090000|2021-05-26 14:41:30|553.46|547.46|553.55|547.55|553.56|547.56|553.4|547.4|0
1622038850000|2021-05-26 14:20:50|551.88|545.88|552.21|546.21|552.21|546.21|551.88|545.88|0
1622040100000|2021-05-26 14:41:40|553.6|547.6|553.59|547.59|553.6|547.6|553.5|547.5|0
1622038860000|2021-05-26 14:21:00|552.19|546.19|551.98|545.98|552.19|546.19|551.98|545.98|0
1622040110000|2021-05-26 14:41:50|553.66|547.66|553.66|547.66|553.66|547.66|553.66|547.66|0
1622038870000|2021-05-26 14:21:10|551.97|545.97|551.99|545.99|551.99|545.99|551.87|545.87|0
1622040120000|2021-05-26 14:42:00|553.67|547.67|553.76|547.76|553.76|547.76|553.67|547.67|0
1622038880000|2021-05-26 14:21:20|552.02|546.02|552.06|546.06|552.06|546.06|551.92|545.92|0
1622040130000|2021-05-26 14:42:10|553.79|547.79|553.9|547.9|553.9|547.9|553.77|547.77|0
1622038890000|2021-05-26 14:21:30|552.04|546.04|552.21|546.21|552.22|546.22|552.04|546.04|0
1622040140000|2021-05-26 14:42:20|553.91|547.91|553.96|547.96|554.11|548.11|553.91|547.91|0
1622038900000|2021-05-26 14:21:40|552.4|546.4|552.41|546.41|552.41|546.41|552.4|546.4|0
1622040150000|2021-05-26 14:42:30|553.95|547.95|553.97|547.97|553.97|547.97|553.95|547.95|0
1622038910000|2021-05-26 14:21:50|552.37|546.37|552.46|546.46|552.52|546.52|552.36|546.36|0
1622040160000|2021-05-26 14:42:40|553.96|547.96|553.95|547.95|554|548|553.95|547.95|0
1622038920000|2021-05-26 14:22:00|552.47|546.47|552.35|546.35|552.47|546.47|552.35|546.35|0
1622040170000|2021-05-26 14:42:50|553.99|547.99|554.05|548.05|554.08|548.08|553.99|547.99|0
1622038930000|2021-05-26 14:22:10|552.33|546.33|552.51|546.51|552.52|546.52|552.33|546.33|0
1622040180000|2021-05-26 14:43:00|554.04|548.04|554.22|548.22|554.22|548.22|554.04|548.04|0
1622038940000|2021-05-26 14:22:20|552.61|546.61|552.62|546.62|552.63|546.63|552.6|546.6|0
1622040190000|2021-05-26 14:43:10|554.19|548.19|553.99|547.99|554.19|548.19|553.99|547.99|0
1622038950000|2021-05-26 14:22:30|552.61|546.61|552.53|546.53|552.62|546.62|552.53|546.53|0
1622040200000|2021-05-26 14:43:20|554|548|554|548|554|548|554|548|0
1622038960000|2021-05-26 14:22:40|552.54|546.54|552.64|546.64|552.64|546.64|552.54|546.54|0
1622040210000|2021-05-26 14:43:30|553.99|547.99|554|548|554|548|553.99|547.99|0
1622038970000|2021-05-26 14:22:50|552.57|546.57|552.62|546.62|552.62|546.62|552.57|546.57|0
1622040220000|2021-05-26 14:43:40|554.01|548.01|553.48|547.48|554.01|548.01|553.48|547.48|0
1622038980000|2021-05-26 14:23:00|552.65|546.65|552.66|546.66|552.78|546.78|552.65|546.65|0
1622040230000|2021-05-26 14:43:50|553.47|547.47|553.47|547.47|553.5|547.5|553.47|547.47|0
1622038990000|2021-05-26 14:23:10|552.65|546.65|552.7|546.7|552.7|546.7|552.65|546.65|0
1622040240000|2021-05-26 14:44:00|553.51|547.51|553.69|547.69|553.7|547.7|553.49|547.49|0
1622039000000|2021-05-26 14:23:20|552.69|546.69|552.57|546.57|552.69|546.69|552.57|546.57|0
1622040250000|2021-05-26 14:44:10|553.68|547.68|553.47|547.47|553.68|547.68|553.47|547.47|0
1622039010000|2021-05-26 14:23:30|552.58|546.58|552.74|546.74|552.74|546.74|552.57|546.57|0
1622040260000|2021-05-26 14:44:20|553.5|547.5|553.46|547.46|553.5|547.5|553.45|547.45|0
1622039020000|2021-05-26 14:23:40|552.75|546.75|553.2|547.2|553.2|547.2|552.75|546.75|0
1622040270000|2021-05-26 14:44:30|553.56|547.56|553.58|547.58|553.59|547.59|553.56|547.56|0
1622039030000|2021-05-26 14:23:50|553.23|547.23|553.58|547.58|553.58|547.58|553.23|547.23|0
1622040280000|2021-05-26 14:44:40|553.77|547.77|554.05|548.05|554.14|548.14|553.77|547.77|0
1622039040000|2021-05-26 14:24:00|553.62|547.62|553.56|547.56|553.63|547.63|553.48|547.48|0
1622040290000|2021-05-26 14:44:50|554.04|548.04|554.19|548.19|554.19|548.19|554.01|548.01|0
1622039050000|2021-05-26 14:24:10|553.55|547.55|552.87|546.87|553.55|547.55|552.87|546.87|0
1622039060000|2021-05-26 14:24:20|552.88|546.88|553.3|547.3|553.36|547.36|552.87|546.87|0
1622040300000|2021-05-26 14:45:00|554.15|548.15|554.44|548.44|554.47|548.47|554.15|548.15|0
1622039070000|2021-05-26 14:24:30|553.33|547.33|553.06|547.06|553.34|547.34|553.06|547.06|0
1622040310000|2021-05-26 14:45:10|554.34|548.34|554.35|548.35|554.35|548.35|554.34|548.34|0
1622039080000|2021-05-26 14:24:40|553.05|547.05|553|547|553.05|547.05|552.99|546.99|0
1622040320000|2021-05-26 14:45:20|554.34|548.34|554.65|548.65|554.65|548.65|554.34|548.34|0
1622039090000|2021-05-26 14:24:50|553.09|547.09|553.09|547.09|553.09|547.09|553.09|547.09|0
1622040330000|2021-05-26 14:45:30|554.66|548.66|554.67|548.67|554.67|548.67|554.66|548.66|0
1622040340000|2021-05-26 14:45:40|554.66|548.66|554.27|548.27|554.67|548.67|554.27|548.27|0
1622039100000|2021-05-26 14:25:00|553.13|547.13|552.84|546.84|553.13|547.13|552.84|546.84|0
1622040350000|2021-05-26 14:45:50|554.28|548.28|554.68|548.68|554.69|548.69|554.27|548.27|0
1622039110000|2021-05-26 14:25:10|552.77|546.77|552.55|546.55|552.77|546.77|552.53|546.53|0
1622040360000|2021-05-26 14:46:00|554.69|548.69|554.79|548.79|554.82|548.82|554.59|548.59|0
1622039120000|2021-05-26 14:25:20|552.59|546.59|552.57|546.57|552.6|546.6|552.55|546.55|0
1622040370000|2021-05-26 14:46:10|554.88|548.88|554.89|548.89|554.89|548.89|554.85|548.85|0
1622039130000|2021-05-26 14:25:30|552.56|546.56|552.72|546.72|552.72|546.72|552.46|546.46|0
1622040380000|2021-05-26 14:46:20|554.9|548.9|554.75|548.75|554.9|548.9|554.75|548.75|0
1622039140000|2021-05-26 14:25:40|552.76|546.76|552.78|546.78|552.8|546.8|552.76|546.76|0
1622040390000|2021-05-26 14:46:30|554.74|548.74|554.54|548.54|554.74|548.74|554.54|548.54|0
1622039150000|2021-05-26 14:25:50|552.75|546.75|552.43|546.43|552.75|546.75|552.43|546.43|0
1622040400000|2021-05-26 14:46:40|554.55|548.55|554.75|548.75|554.76|548.76|554.55|548.55|0
1622039160000|2021-05-26 14:26:00|552.22|546.22|552.79|546.79|552.79|546.79|552.21|546.21|0
1622039170000|2021-05-26 14:26:10|552.7|546.7|552.66|546.66|552.7|546.7|552.66|546.66|0
1622040410000|2021-05-26 14:46:50|554.74|548.74|554.72|548.72|554.74|548.74|554.72|548.72|0
1622039180000|2021-05-26 14:26:20|552.38|546.38|552.67|546.67|552.67|546.67|552.38|546.38|0
1622040420000|2021-05-26 14:47:00|554.68|548.68|554.92|548.92|555.07|549.07|554.68|548.68|0
1622039190000|2021-05-26 14:26:30|552.65|546.65|552.97|546.97|552.97|546.97|552.63|546.63|0
1622040430000|2021-05-26 14:47:10|554.93|548.93|554.92|548.92|554.96|548.96|554.86|548.86|0
1622039200000|2021-05-26 14:26:40|553.13|547.13|553.56|547.56|553.56|547.56|553.13|547.13|0
1622040440000|2021-05-26 14:47:20|554.93|548.93|554.7|548.7|554.93|548.93|554.7|548.7|0
1622039210000|2021-05-26 14:26:50|553.58|547.58|553.44|547.44|553.58|547.58|553.44|547.44|0
1622040450000|2021-05-26 14:47:30|554.71|548.71|554.7|548.7|554.71|548.71|554.7|548.7|0
1622039220000|2021-05-26 14:27:00|553.53|547.53|553.57|547.57|553.58|547.58|553.53|547.53|0
1622040460000|2021-05-26 14:47:40|554.71|548.71|554.48|548.48|554.71|548.71|554.48|548.48|0
1622039230000|2021-05-26 14:27:10|553.42|547.42|553.51|547.51|553.53|547.53|553.41|547.41|0
1622040470000|2021-05-26 14:47:50|554.55|548.55|554.34|548.34|554.55|548.55|554.34|548.34|0
1622039240000|2021-05-26 14:27:20|553.5|547.5|553.55|547.55|553.55|547.55|553.5|547.5|0
1622040480000|2021-05-26 14:48:00|554.32|548.32|554.44|548.44|554.44|548.44|554.32|548.32|0
1622039250000|2021-05-26 14:27:30|553.56|547.56|553.59|547.59|553.59|547.59|553.54|547.54|0
1622040490000|2021-05-26 14:48:10|554.46|548.46|554.34|548.34|554.46|548.46|554.34|548.34|0
1622039260000|2021-05-26 14:27:40|553.6|547.6|553.65|547.65|553.66|547.66|553.6|547.6|0
1622040500000|2021-05-26 14:48:20|554.35|548.35|554.36|548.36|554.36|548.36|554.34|548.34|0
1622039270000|2021-05-26 14:27:50|553.67|547.67|553.7|547.7|553.73|547.73|553.67|547.67|0
1622040510000|2021-05-26 14:48:30|554.37|548.37|554.41|548.41|554.41|548.41|554.37|548.37|0
1622039280000|2021-05-26 14:28:00|553.71|547.71|553.44|547.44|553.71|547.71|553.44|547.44|0
1622040520000|2021-05-26 14:48:40|554.42|548.42|554.35|548.35|554.42|548.42|554.35|548.35|0
1622039290000|2021-05-26 14:28:10|553.41|547.41|553.54|547.54|553.54|547.54|553.4|547.4|0
1622040530000|2021-05-26 14:48:50|554.38|548.38|554.4|548.4|554.4|548.4|554.38|548.38|0
1622039300000|2021-05-26 14:28:20|553.56|547.56|553.57|547.57|553.6|547.6|553.56|547.56|0
1622040540000|2021-05-26 14:49:00|554.44|548.44|554.41|548.41|554.45|548.45|554.41|548.41|0
1622039310000|2021-05-26 14:28:30|553.56|547.56|553.57|547.57|553.57|547.57|553.52|547.52|0
1622040550000|2021-05-26 14:49:10|554.43|548.43|554.39|548.39|554.43|548.43|554.39|548.39|0
1622039320000|2021-05-26 14:28:40|553.64|547.64|553.72|547.72|553.73|547.73|553.64|547.64|0
1622040560000|2021-05-26 14:49:20|554.16|548.16|554.27|548.27|554.27|548.27|554.16|548.16|0
1622039330000|2021-05-26 14:28:50|553.69|547.69|553.74|547.74|553.74|547.74|553.69|547.69|0
1622040570000|2021-05-26 14:49:30|554.28|548.28|554.23|548.23|554.28|548.28|554.22|548.22|0
1622039340000|2021-05-26 14:29:00|553.73|547.73|554.15|548.15|554.15|548.15|553.73|547.73|0
1622040580000|2021-05-26 14:49:40|554.22|548.22|554.13|548.13|554.23|548.23|554.13|548.13|0
1622039350000|2021-05-26 14:29:10|554.19|548.19|554.32|548.32|554.32|548.32|554.19|548.19|0
1622040590000|2021-05-26 14:49:50|554.12|548.12|553.69|547.69|554.12|548.12|553.69|547.69|0
1622039360000|2021-05-26 14:29:20|554.33|548.33|554.5|548.5|554.5|548.5|554.33|548.33|0
1622039370000|2021-05-26 14:29:30|554.78|548.78|555|549|555|549|554.77|548.77|0
1622040600000|2021-05-26 14:50:00|553.78|547.78|553.84|547.84|553.85|547.85|553.77|547.77|0
1622039380000|2021-05-26 14:29:40|555.04|549.04|555.47|549.47|555.47|549.47|555.02|549.02|0
1622040610000|2021-05-26 14:50:10|553.81|547.81|553.9|547.9|554|548|553.81|547.81|0
1622039390000|2021-05-26 14:29:50|555.53|549.53|555.31|549.31|555.53|549.53|555.31|549.31|0
1622040620000|2021-05-26 14:50:20|553.89|547.89|553.83|547.83|553.95|547.95|553.81|547.81|0
1622039400000|2021-05-26 14:30:00|555.3|549.3|555.3|549.3|555.35|549.35|555.3|549.3|0
1622040630000|2021-05-26 14:50:30|553.84|547.84|554.11|548.11|554.11|548.11|553.84|547.84|0
1622039410000|2021-05-26 14:30:10|555.33|549.33|555.38|549.38|555.38|549.38|555.27|549.27|0
1622040640000|2021-05-26 14:50:40|554.12|548.12|554.15|548.15|554.18|548.18|554.12|548.12|0
1622039420000|2021-05-26 14:30:20|555.39|549.39|555.41|549.41|555.43|549.43|555.38|549.38|0
1622040650000|2021-05-26 14:50:50|554.14|548.14|554.07|548.07|554.21|548.21|554.07|548.07|0
1622039430000|2021-05-26 14:30:30|555.4|549.4|555.21|549.21|555.4|549.4|555.21|549.21|0
1622040660000|2021-05-26 14:51:00|554.06|548.06|553.89|547.89|554.06|548.06|553.88|547.88|0
1622039440000|2021-05-26 14:30:40|555.2|549.2|555.26|549.26|555.26|549.26|555.19|549.19|0
1622040670000|2021-05-26 14:51:10|553.75|547.75|554|548|554|548|553.75|547.75|0
1622039450000|2021-05-26 14:30:50|555.24|549.24|554.92|548.92|555.24|549.24|554.92|548.92|0
1622040680000|2021-05-26 14:51:20|553.85|547.85|554.09|548.09|554.09|548.09|553.84|547.84|0
1622040690000|2021-05-26 14:51:30|554.15|548.15|554.21|548.21|554.22|548.22|554.12|548.12|0
1622039460000|2021-05-26 14:31:00|554.96|548.96|555.13|549.13|555.34|549.34|554.96|548.96|0
1622040700000|2021-05-26 14:51:40|554.22|548.22|554.39|548.39|554.39|548.39|554.22|548.22|0
1622039470000|2021-05-26 14:31:10|555.16|549.16|555.04|549.04|555.16|549.16|555.02|549.02|0
1622040710000|2021-05-26 14:51:50|554.38|548.38|554.38|548.38|554.38|548.38|554.38|548.38|0
1622039480000|2021-05-26 14:31:20|555.03|549.03|555.34|549.34|555.34|549.34|555.03|549.03|0
1622040720000|2021-05-26 14:52:00|554.58|548.58|555.07|549.07|555.07|549.07|554.58|548.58|0
1622039490000|2021-05-26 14:31:30|555.45|549.45|556.01|550.01|556.01|550.01|555.45|549.45|0
1622040730000|2021-05-26 14:52:10|555.06|549.06|555.1|549.1|555.1|549.1|555.06|549.06|0
1622039500000|2021-05-26 14:31:40|555.91|549.91|556.3|550.3|556.3|550.3|555.88|549.88|0
1622040740000|2021-05-26 14:52:20|555.23|549.23|555.13|549.13|555.23|549.23|555.13|549.13|0
1622039510000|2021-05-26 14:31:50|556.33|550.33|556.36|550.36|556.37|550.37|556.33|550.33|0
1622039520000|2021-05-26 14:32:00|556.37|550.37|556.3|550.3|556.4|550.4|556.3|550.3|0
1622040750000|2021-05-26 14:52:30|555.15|549.15|555.25|549.25|555.25|549.25|555.15|549.15|0
1622039530000|2021-05-26 14:32:10|556.29|550.29|556.28|550.28|556.29|550.29|556.28|550.28|0
1622040760000|2021-05-26 14:52:40|555.26|549.26|555.46|549.46|555.46|549.46|555.25|549.25|0
1622039540000|2021-05-26 14:32:20|556.25|550.25|556.17|550.17|556.25|550.25|556.12|550.12|0
1622040770000|2021-05-26 14:52:50|555.48|549.48|555.44|549.44|555.49|549.49|555.43|549.43|0
1622039550000|2021-05-26 14:32:30|555.98|549.98|555.93|549.93|555.98|549.98|555.92|549.92|0
1622040780000|2021-05-26 14:53:00|555.43|549.43|555.38|549.38|555.43|549.43|555.38|549.38|0
1622039560000|2021-05-26 14:32:40|555.94|549.94|555.98|549.98|555.98|549.98|555.93|549.93|0
1622040790000|2021-05-26 14:53:10|555.43|549.43|555.55|549.55|555.57|549.57|555.43|549.43|0
1622039570000|2021-05-26 14:32:50|555.8|549.8|555.79|549.79|555.81|549.81|555.79|549.79|0
1622040800000|2021-05-26 14:53:20|555.58|549.58|555.6|549.6|555.6|549.6|555.57|549.57|0
1622039580000|2021-05-26 14:33:00|555.83|549.83|556.25|550.25|556.25|550.25|555.83|549.83|0
1622040810000|2021-05-26 14:53:30|555.69|549.69|555.65|549.65|555.69|549.69|555.65|549.65|0
1622039590000|2021-05-26 14:33:10|556.23|550.23|556.46|550.46|556.46|550.46|556.23|550.23|0
1622040820000|2021-05-26 14:53:40|555.64|549.64|555.6|549.6|555.65|549.65|555.6|549.6|0
1622039600000|2021-05-26 14:33:20|556.43|550.43|556.5|550.5|556.5|550.5|556.43|550.43|0
1622040830000|2021-05-26 14:53:50|555.56|549.56|555.62|549.62|555.62|549.62|555.56|549.56|0
1622039610000|2021-05-26 14:33:30|556.49|550.49|556.3|550.3|556.49|550.49|556.18|550.18|0
1622040840000|2021-05-26 14:54:00|555.64|549.64|555.62|549.62|555.65|549.65|555.61|549.61|0
1622039620000|2021-05-26 14:33:40|556.31|550.31|556|550|556.31|550.31|556|550|0
1622040850000|2021-05-26 14:54:10|555.61|549.61|555.67|549.67|555.67|549.67|555.61|549.61|0
1622039630000|2021-05-26 14:33:50|555.99|549.99|556.07|550.07|556.07|550.07|555.99|549.99|0
1622040860000|2021-05-26 14:54:20|555.66|549.66|555.43|549.43|555.66|549.66|555.43|549.43|0
1622039640000|2021-05-26 14:34:00|556.03|550.03|556|550|556.08|550.08|556|550|0
1622040870000|2021-05-26 14:54:30|555.44|549.44|555.49|549.49|555.49|549.49|555.4|549.4|0
1622039650000|2021-05-26 14:34:10|556.01|550.01|555.55|549.55|556.01|550.01|555.55|549.55|0
1622040880000|2021-05-26 14:54:40|555.5|549.5|555.48|549.48|555.5|549.5|555.47|549.47|0
1622039660000|2021-05-26 14:34:20|555.49|549.49|555.85|549.85|555.85|549.85|555.48|549.48|0
1622040890000|2021-05-26 14:54:50|555.49|549.49|555.29|549.29|555.5|549.5|555.29|549.29|0
1622039670000|2021-05-26 14:34:30|555.95|549.95|555.86|549.86|555.95|549.95|555.86|549.86|0
1622039680000|2021-05-26 14:34:40|555.75|549.75|555.77|549.77|555.77|549.77|555.75|549.75|0
1622040900000|2021-05-26 14:55:00|555.31|549.31|555.43|549.43|555.47|549.47|555.3|549.3|0
1622039690000|2021-05-26 14:34:50|555.76|549.76|555.79|549.79|555.8|549.8|555.76|549.76|0
1622040910000|2021-05-26 14:55:10|555.42|549.42|555.77|549.77|555.77|549.77|555.42|549.42|0
1622039700000|2021-05-26 14:35:00|555.8|549.8|555.61|549.61|555.8|549.8|555.58|549.58|0
1622040920000|2021-05-26 14:55:20|555.78|549.78|556.03|550.03|556.03|550.03|555.78|549.78|0
1622039710000|2021-05-26 14:35:10|555.6|549.6|555.46|549.46|555.6|549.6|555.46|549.46|0
1622040930000|2021-05-26 14:55:30|556.07|550.07|556.1|550.1|556.16|550.16|556.07|550.07|0
1622039720000|2021-05-26 14:35:20|555.45|549.45|555.44|549.44|555.53|549.53|555.43|549.43|0
1622040940000|2021-05-26 14:55:40|556|550|555.69|549.69|556|550|555.69|549.69|0
1622039730000|2021-05-26 14:35:30|555.26|549.26|555.42|549.42|555.53|549.53|555.25|549.25|0
1622040950000|2021-05-26 14:55:50|555.7|549.7|555.74|549.74|555.74|549.74|555.68|549.68|0
1622039740000|2021-05-26 14:35:40|555.33|549.33|555.17|549.17|555.33|549.33|555.17|549.17|0
1622040960000|2021-05-26 14:56:00|555.67|549.67|555.61|549.61|555.77|549.77|555.61|549.61|0
1622039750000|2021-05-26 14:35:50|555.2|549.2|555.1|549.1|555.2|549.2|555.1|549.1|0
1622040970000|2021-05-26 14:56:10|555.59|549.59|555.85|549.85|555.85|549.85|555.59|549.59|0
1622039760000|2021-05-26 14:36:00|555.01|549.01|554.87|548.87|555.01|549.01|554.85|548.85|0
1622040980000|2021-05-26 14:56:20|555.86|549.86|555.66|549.66|555.86|549.86|555.66|549.66|0
1622039770000|2021-05-26 14:36:10|554.82|548.82|554.86|548.86|554.89|548.89|554.82|548.82|0
1622040990000|2021-05-26 14:56:30|555.67|549.67|555.68|549.68|555.68|549.68|555.63|549.63|0
1622039780000|2021-05-26 14:36:20|554.85|548.85|554.88|548.88|554.92|548.92|554.84|548.84|0
1622041000000|2021-05-26 14:56:40|555.67|549.67|555.52|549.52|555.67|549.67|555.52|549.52|0
1622039790000|2021-05-26 14:36:30|554.89|548.89|554.89|548.89|554.89|548.89|554.89|548.89|0
1622041010000|2021-05-26 14:56:50|555.51|549.51|555.59|549.59|555.62|549.62|555.51|549.51|0
1622039800000|2021-05-26 14:36:40|554.9|548.9|554.89|548.89|554.9|548.9|554.89|548.89|0
1622041020000|2021-05-26 14:57:00|555.68|549.68|555.72|549.72|555.72|549.72|555.68|549.68|0
1622039810000|2021-05-26 14:36:50|554.86|548.86|554.93|548.93|554.93|548.93|554.86|548.86|0
1622039820000|2021-05-26 14:37:00|554.95|548.95|554.88|548.88|554.95|548.95|554.86|548.86|0
1622041030000|2021-05-26 14:57:10|555.7|549.7|555.62|549.62|555.7|549.7|555.6|549.6|0
1622039830000|2021-05-26 14:37:10|554.87|548.87|554.9|548.9|554.91|548.91|554.87|548.87|0
1622041040000|2021-05-26 14:57:20|555.86|549.86|555.9|549.9|555.94|549.94|555.86|549.86|0
1622039840000|2021-05-26 14:37:20|555.06|549.06|554.96|548.96|555.07|549.07|554.93|548.93|0
1622041050000|2021-05-26 14:57:30|555.91|549.91|555.88|549.88|555.91|549.91|555.86|549.86|0
1622039850000|2021-05-26 14:37:30|554.88|548.88|554.14|548.14|554.88|548.88|554.14|548.14|0
1622041060000|2021-05-26 14:57:40|555.89|549.89|555.75|549.75|555.93|549.93|555.75|549.75|0
1622039860000|2021-05-26 14:37:40|554.13|548.13|553.77|547.77|554.13|548.13|553.76|547.76|0
1622041070000|2021-05-26 14:57:50|555.82|549.82|555.79|549.79|555.84|549.84|555.72|549.72|0
1622039870000|2021-05-26 14:37:50|553.76|547.76|553.34|547.34|553.76|547.76|553.33|547.33|0
1622041080000|2021-05-26 14:58:00|555.82|549.82|555.67|549.67|555.84|549.84|555.67|549.67|0
1622039880000|2021-05-26 14:38:00|553.33|547.33|553.05|547.05|553.33|547.33|553.04|547.04|0
1622041090000|2021-05-26 14:58:10|555.63|549.63|555.17|549.17|555.63|549.63|555.17|549.17|0
1622039890000|2021-05-26 14:38:10|553.04|547.04|552.56|546.56|553.05|547.05|552.56|546.56|0
1622041100000|2021-05-26 14:58:20|555.19|549.19|555.18|549.18|555.2|549.2|555.17|549.17|0
1622039900000|2021-05-26 14:38:20|552.57|546.57|552.43|546.43|552.57|546.57|552.43|546.43|0
1622041110000|2021-05-26 14:58:30|555.21|549.21|555.29|549.29|555.29|549.29|555.17|549.17|0
1622039910000|2021-05-26 14:38:30|552.47|546.47|552.67|546.67|552.67|546.67|552.44|546.44|0
1622041120000|2021-05-26 14:58:40|555.28|549.28|555.42|549.42|555.42|549.42|555.28|549.28|0
1622039920000|2021-05-26 14:38:40|552.71|546.71|552.66|546.66|552.72|546.72|552.66|546.66|0
1622041130000|2021-05-26 14:58:50|555.47|549.47|555.59|549.59|555.59|549.59|555.4|549.4|0
1622039930000|2021-05-26 14:38:50|552.63|546.63|552.78|546.78|552.78|546.78|552.63|546.63|0
1622041140000|2021-05-26 14:59:00|555.62|549.62|555.55|549.55|555.69|549.69|555.55|549.55|0
1622039940000|2021-05-26 14:39:00|552.91|546.91|552.83|546.83|552.91|546.91|552.83|546.83|0
1622041150000|2021-05-26 14:59:10|555.37|549.37|555.5|549.5|555.52|549.52|555.37|549.37|0
1622039950000|2021-05-26 14:39:10|553.01|547.01|552.71|546.71|553.01|547.01|552.71|546.71|0
1622039960000|2021-05-26 14:39:20|552.72|546.72|552.87|546.87|552.87|546.87|552.71|546.71|0
1622041160000|2021-05-26 14:59:20|555.57|549.57|555.54|549.54|555.57|549.57|555.52|549.52|0
1622039970000|2021-05-26 14:39:30|552.88|546.88|552.84|546.84|552.95|546.95|552.84|546.84|0
1622041170000|2021-05-26 14:59:30|555.57|549.57|555.6|549.6|555.61|549.61|555.57|549.57|0
1622039980000|2021-05-26 14:39:40|552.81|546.81|552.82|546.82|552.82|546.82|552.81|546.81|0
1622041180000|2021-05-26 14:59:40|555.55|549.55|555.49|549.49|555.58|549.58|555.49|549.49|0
1622039990000|2021-05-26 14:39:50|552.92|546.92|552.92|546.92|552.92|546.92|552.92|546.92|0
1622041190000|2021-05-26 14:59:50|555.5|549.5|555.67|549.67|555.68|549.68|555.49|549.49|0
1622040000000|2021-05-26 14:40:00|552.93|546.93|553.16|547.16|553.18|547.18|552.93|546.93|0
1622041200000|2021-05-26 15:00:00|555.68|549.68|555.74|549.74|555.78|549.78|555.68|549.68|0
1622040010000|2021-05-26 14:40:10|553.2|547.2|553.14|547.14|553.2|547.2|553.14|547.14|0
1622041210000|2021-05-26 15:00:10|555.75|549.75|555.72|549.72|555.75|549.75|555.69|549.69|0
1622040020000|2021-05-26 14:40:20|553.15|547.15|553.11|547.11|553.15|547.15|553.11|547.11|0
1622041220000|2021-05-26 15:00:20|555.74|549.74|555.55|549.55|555.74|549.74|555.55|549.55|0
1622040030000|2021-05-26 14:40:30|553.12|547.12|553.25|547.25|553.25|547.25|553.12|547.12|0
1622041230000|2021-05-26 15:00:30|555.57|549.57|555.5|549.5|555.57|549.57|555.5|549.5|0
1622040040000|2021-05-26 14:40:40|553.24|547.24|553.44|547.44|553.44|547.44|553.24|547.24|0
1622041240000|2021-05-26 15:00:40|555.49|549.49|555.63|549.63|555.64|549.64|555.49|549.49|0
1622040050000|2021-05-26 14:40:50|553.41|547.41|553.31|547.31|553.41|547.41|553.29|547.29|0
1622041250000|2021-05-26 15:00:50|555.65|549.65|555.55|549.55|555.68|549.68|555.55|549.55|0
1622040060000|2021-05-26 14:41:00|553.32|547.32|553.38|547.38|553.38|547.38|553.28|547.28|0
1622041260000|2021-05-26 15:01:00|555.56|549.56|555.68|549.68|555.68|549.68|555.55|549.55|0
1622040070000|2021-05-26 14:41:10|553.37|547.37|553.49|547.49|553.49|547.49|553.37|547.37|0
1622041270000|2021-05-26 15:01:10|555.67|549.67|555.53|549.53|555.67|549.67|555.53|549.53|0
1622040080000|2021-05-26 14:41:20|553.46|547.46|553.47|547.47|553.48|547.48|553.46|547.46|0
1622041280000|2021-05-26 15:01:20|555.47|549.47|555.5|549.5|555.5|549.5|555.45|549.45|0
1622040090000|2021-05-26 14:41:30|553.46|547.46|553.55|547.55|553.56|547.56|553.4|547.4|0
1622041290000|2021-05-26 15:01:30|555.49|549.49|555.49|549.49|555.49|549.49|555.47|549.47|0
1622040100000|2021-05-26 14:41:40|553.6|547.6|553.59|547.59|553.6|547.6|553.5|547.5|0
1622041300000|2021-05-26 15:01:40|555.39|549.39|555.37|549.37|555.39|549.39|555.36|549.36|0
1622040110000|2021-05-26 14:41:50|553.66|547.66|553.66|547.66|553.66|547.66|553.66|547.66|0
1622040120000|2021-05-26 14:42:00|553.67|547.67|553.76|547.76|553.76|547.76|553.67|547.67|0
1622041310000|2021-05-26 15:01:50|555.36|549.36|555.32|549.32|555.38|549.38|555.32|549.32|0
1622040130000|2021-05-26 14:42:10|553.79|547.79|553.9|547.9|553.9|547.9|553.77|547.77|0
1622041320000|2021-05-26 15:02:00|555.42|549.42|555.45|549.45|555.45|549.45|555.35|549.35|0
1622040140000|2021-05-26 14:42:20|553.91|547.91|553.96|547.96|554.11|548.11|553.91|547.91|0
1622041330000|2021-05-26 15:02:10|555.47|549.47|555.49|549.49|555.5|549.5|555.43|549.43|0
1622040150000|2021-05-26 14:42:30|553.95|547.95|553.97|547.97|553.97|547.97|553.95|547.95|0
1622041340000|2021-05-26 15:02:20|555.5|549.5|555.49|549.49|555.51|549.51|555.44|549.44|0
1622040160000|2021-05-26 14:42:40|553.96|547.96|553.95|547.95|554|548|553.95|547.95|0
1622041350000|2021-05-26 15:02:30|555.46|549.46|555.62|549.62|555.74|549.74|555.46|549.46|0
1622040170000|2021-05-26 14:42:50|553.99|547.99|554.05|548.05|554.08|548.08|553.99|547.99|0
1622041360000|2021-05-26 15:02:40|555.63|549.63|555.68|549.68|555.68|549.68|555.63|549.63|0
1622040180000|2021-05-26 14:43:00|554.04|548.04|554.22|548.22|554.22|548.22|554.04|548.04|0
1622041370000|2021-05-26 15:02:50|555.65|549.65|555.63|549.63|555.65|549.65|555.62|549.62|0
1622040190000|2021-05-26 14:43:10|554.19|548.19|553.99|547.99|554.19|548.19|553.99|547.99|0
1622041380000|2021-05-26 15:03:00|555.57|549.57|555.56|549.56|555.57|549.57|555.53|549.53|0
1622040200000|2021-05-26 14:43:20|554|548|554|548|554|548|554|548|0
1622041390000|2021-05-26 15:03:10|555.57|549.57|555.59|549.59|555.59|549.59|555.55|549.55|0
1622040210000|2021-05-26 14:43:30|553.99|547.99|554|548|554|548|553.99|547.99|0
1622041400000|2021-05-26 15:03:20|555.52|549.52|555.42|549.42|555.55|549.55|555.42|549.42|0
1622040220000|2021-05-26 14:43:40|554.01|548.01|553.48|547.48|554.01|548.01|553.48|547.48|0
1622041410000|2021-05-26 15:03:30|555.39|549.39|555.52|549.52|555.52|549.52|555.38|549.38|0
1622040230000|2021-05-26 14:43:50|553.47|547.47|553.47|547.47|553.5|547.5|553.47|547.47|0
1622041420000|2021-05-26 15:03:40|555.5|549.5|555.29|549.29|555.51|549.51|555.29|549.29|0
1622040240000|2021-05-26 14:44:00|553.51|547.51|553.69|547.69|553.7|547.7|553.49|547.49|0
1622041430000|2021-05-26 15:03:50|555.27|549.27|555.17|549.17|555.27|549.27|555.17|549.17|0
1622040250000|2021-05-26 14:44:10|553.68|547.68|553.47|547.47|553.68|547.68|553.47|547.47|0
1622041440000|2021-05-26 15:04:00|555.16|549.16|555.19|549.19|555.19|549.19|555.16|549.16|0
1622040260000|2021-05-26 14:44:20|553.5|547.5|553.46|547.46|553.5|547.5|553.45|547.45|0
1622041450000|2021-05-26 15:04:10|555.18|549.18|555.15|549.15|555.18|549.18|555.14|549.14|0
1622040270000|2021-05-26 14:44:30|553.56|547.56|553.58|547.58|553.59|547.59|553.56|547.56|0
1622041460000|2021-05-26 15:04:20|554.97|548.97|554.35|548.35|554.97|548.97|554.35|548.35|0
1622040280000|2021-05-26 14:44:40|553.77|547.77|554.05|548.05|554.14|548.14|553.77|547.77|0
1622041470000|2021-05-26 15:04:30|554.25|548.25|554.3|548.3|554.3|548.3|554.2|548.2|0
1622040290000|2021-05-26 14:44:50|554.04|548.04|554.19|548.19|554.19|548.19|554.01|548.01|0
1622041480000|2021-05-26 15:04:40|554.29|548.29|554.17|548.17|554.29|548.29|554.17|548.17|0
1622040300000|2021-05-26 14:45:00|554.15|548.15|554.44|548.44|554.47|548.47|554.15|548.15|0
1622041490000|2021-05-26 15:04:50|554.21|548.21|554.11|548.11|554.21|548.21|554.11|548.11|0
1622040310000|2021-05-26 14:45:10|554.34|548.34|554.35|548.35|554.35|548.35|554.34|548.34|0
1622040320000|2021-05-26 14:45:20|554.34|548.34|554.65|548.65|554.65|548.65|554.34|548.34|0
1622041500000|2021-05-26 15:05:00|554.22|548.22|554.22|548.22|554.22|548.22|554.18|548.18|0
1622040330000|2021-05-26 14:45:30|554.66|548.66|554.67|548.67|554.67|548.67|554.66|548.66|0
1622041510000|2021-05-26 15:05:10|554.21|548.21|553.97|547.97|554.21|548.21|553.97|547.97|0
1622040340000|2021-05-26 14:45:40|554.66|548.66|554.27|548.27|554.67|548.67|554.27|548.27|0
1622041520000|2021-05-26 15:05:20|553.91|547.91|553.87|547.87|553.91|547.91|553.78|547.78|0
1622040350000|2021-05-26 14:45:50|554.28|548.28|554.68|548.68|554.69|548.69|554.27|548.27|0
1622041530000|2021-05-26 15:05:30|553.88|547.88|553.59|547.59|553.89|547.89|553.58|547.58|0
1622040360000|2021-05-26 14:46:00|554.69|548.69|554.79|548.79|554.82|548.82|554.59|548.59|0
1622041540000|2021-05-26 15:05:40|553.47|547.47|553.06|547.06|553.47|547.47|553.06|547.06|0
1622040370000|2021-05-26 14:46:10|554.88|548.88|554.89|548.89|554.89|548.89|554.85|548.85|0
1622041550000|2021-05-26 15:05:50|553.02|547.02|552.99|546.99|553.03|547.03|552.99|546.99|0
1622040380000|2021-05-26 14:46:20|554.9|548.9|554.75|548.75|554.9|548.9|554.75|548.75|0
1622041560000|2021-05-26 15:06:00|553.25|547.25|553.25|547.25|553.25|547.25|553.25|547.25|0
1622040390000|2021-05-26 14:46:30|554.74|548.74|554.54|548.54|554.74|548.74|554.54|548.54|0
1622041570000|2021-05-26 15:06:10|553.43|547.43|553.63|547.63|553.75|547.75|553.43|547.43|0
1622040400000|2021-05-26 14:46:40|554.55|548.55|554.75|548.75|554.76|548.76|554.55|548.55|0
1622041580000|2021-05-26 15:06:20|553.6|547.6|553.66|547.66|553.66|547.66|553.6|547.6|0
1622040410000|2021-05-26 14:46:50|554.74|548.74|554.72|548.72|554.74|548.74|554.72|548.72|0
1622041590000|2021-05-26 15:06:30|553.67|547.67|553.46|547.46|553.67|547.67|553.45|547.45|0
1622040420000|2021-05-26 14:47:00|554.68|548.68|554.92|548.92|555.07|549.07|554.68|548.68|0
1622041600000|2021-05-26 15:06:40|553.47|547.47|553.55|547.55|553.55|547.55|553.46|547.46|0
1622040430000|2021-05-26 14:47:10|554.93|548.93|554.92|548.92|554.96|548.96|554.86|548.86|0
1622041610000|2021-05-26 15:06:50|553.54|547.54|553.55|547.55|553.55|547.55|553.54|547.54|0
1622040440000|2021-05-26 14:47:20|554.93|548.93|554.7|548.7|554.93|548.93|554.7|548.7|0
1622041620000|2021-05-26 15:07:00|553.54|547.54|553.49|547.49|553.55|547.55|553.49|547.49|0
1622040450000|2021-05-26 14:47:30|554.71|548.71|554.7|548.7|554.71|548.71|554.7|548.7|0
1622041630000|2021-05-26 15:07:10|553.5|547.5|553.59|547.59|553.63|547.63|553.5|547.5|0
1622040460000|2021-05-26 14:47:40|554.71|548.71|554.48|548.48|554.71|548.71|554.48|548.48|0
1622041640000|2021-05-26 15:07:20|553.6|547.6|553.58|547.58|553.6|547.6|553.58|547.58|0
1622040470000|2021-05-26 14:47:50|554.55|548.55|554.34|548.34|554.55|548.55|554.34|548.34|0
1622041650000|2021-05-26 15:07:30|553.49|547.49|553.49|547.49|553.49|547.49|553.48|547.48|0
1622040480000|2021-05-26 14:48:00|554.32|548.32|554.44|548.44|554.44|548.44|554.32|548.32|0
1622041660000|2021-05-26 15:07:40|553.48|547.48|553.47|547.47|553.49|547.49|553.47|547.47|0
1622040490000|2021-05-26 14:48:10|554.46|548.46|554.34|548.34|554.46|548.46|554.34|548.34|0
1622041670000|2021-05-26 15:07:50|553.48|547.48|553.53|547.53|553.53|547.53|553.48|547.48|0
1622040500000|2021-05-26 14:48:20|554.35|548.35|554.36|548.36|554.36|548.36|554.34|548.34|0
1622041680000|2021-05-26 15:08:00|553.56|547.56|553.84|547.84|553.84|547.84|553.56|547.56|0
1622040510000|2021-05-26 14:48:30|554.37|548.37|554.41|548.41|554.41|548.41|554.37|548.37|0
1622041690000|2021-05-26 15:08:10|553.87|547.87|553.88|547.88|553.89|547.89|553.87|547.87|0
1622040520000|2021-05-26 14:48:40|554.42|548.42|554.35|548.35|554.42|548.42|554.35|548.35|0
1622041700000|2021-05-26 15:08:20|553.92|547.92|553.93|547.93|553.93|547.93|553.9|547.9|0
1622040530000|2021-05-26 14:48:50|554.38|548.38|554.4|548.4|554.4|548.4|554.38|548.38|0
1622041710000|2021-05-26 15:08:30|553.94|547.94|554.3|548.3|554.3|548.3|553.94|547.94|0
1622040540000|2021-05-26 14:49:00|554.44|548.44|554.41|548.41|554.45|548.45|554.41|548.41|0
1622041720000|2021-05-26 15:08:40|554.31|548.31|554.27|548.27|554.31|548.31|554.27|548.27|0
1622040550000|2021-05-26 14:49:10|554.43|548.43|554.39|548.39|554.43|548.43|554.39|548.39|0
1622041730000|2021-05-26 15:08:50|554.28|548.28|554.2|548.2|554.3|548.3|554.2|548.2|0
1622040560000|2021-05-26 14:49:20|554.16|548.16|554.27|548.27|554.27|548.27|554.16|548.16|0
1622041740000|2021-05-26 15:09:00|554.21|548.21|554.2|548.2|554.28|548.28|554.2|548.2|0
1622040570000|2021-05-26 14:49:30|554.28|548.28|554.23|548.23|554.28|548.28|554.22|548.22|0
1622041750000|2021-05-26 15:09:10|554.38|548.38|554.38|548.38|554.38|548.38|554.38|548.38|0
1622040580000|2021-05-26 14:49:40|554.22|548.22|554.13|548.13|554.23|548.23|554.13|548.13|0
1622041760000|2021-05-26 15:09:20|554.48|548.48|554.56|548.56|554.56|548.56|554.48|548.48|0
1622040590000|2021-05-26 14:49:50|554.12|548.12|553.69|547.69|554.12|548.12|553.69|547.69|0
1622041770000|2021-05-26 15:09:30|554.57|548.57|554.59|548.59|554.59|548.59|554.55|548.55|0
1622040600000|2021-05-26 14:50:00|553.78|547.78|553.84|547.84|553.85|547.85|553.77|547.77|0
1622041780000|2021-05-26 15:09:40|554.58|548.58|554.83|548.83|554.83|548.83|554.58|548.58|0
1622040610000|2021-05-26 14:50:10|553.81|547.81|553.9|547.9|554|548|553.81|547.81|0
1622041790000|2021-05-26 15:09:50|554.92|548.92|555.08|549.08|555.08|549.08|554.92|548.92|0
1622040620000|2021-05-26 14:50:20|553.89|547.89|553.83|547.83|553.95|547.95|553.81|547.81|0
1622040630000|2021-05-26 14:50:30|553.84|547.84|554.11|548.11|554.11|548.11|553.84|547.84|0
1622041800000|2021-05-26 15:10:00|555.12|549.12|555.23|549.23|555.29|549.29|555.12|549.12|0
1622040640000|2021-05-26 14:50:40|554.12|548.12|554.15|548.15|554.18|548.18|554.12|548.12|0
1622041810000|2021-05-26 15:10:10|555.24|549.24|555.15|549.15|555.24|549.24|555.15|549.15|0
1622040650000|2021-05-26 14:50:50|554.14|548.14|554.07|548.07|554.21|548.21|554.07|548.07|0
1622041820000|2021-05-26 15:10:20|555.17|549.17|555.17|549.17|555.18|549.18|555.17|549.17|0
1622040660000|2021-05-26 14:51:00|554.06|548.06|553.89|547.89|554.06|548.06|553.88|547.88|0
1622041830000|2021-05-26 15:10:30|555.08|549.08|555.06|549.06|555.08|549.08|555.05|549.05|0
1622040670000|2021-05-26 14:51:10|553.75|547.75|554|548|554|548|553.75|547.75|0
1622041840000|2021-05-26 15:10:40|555.05|549.05|554.96|548.96|555.06|549.06|554.96|548.96|0
1622040680000|2021-05-26 14:51:20|553.85|547.85|554.09|548.09|554.09|548.09|553.84|547.84|0
1622041850000|2021-05-26 15:10:50|554.91|548.91|554.85|548.85|554.91|548.91|554.76|548.76|0
1622040690000|2021-05-26 14:51:30|554.15|548.15|554.21|548.21|554.22|548.22|554.12|548.12|0
1622041860000|2021-05-26 15:11:00|554.87|548.87|554.76|548.76|554.87|548.87|554.76|548.76|0
1622040700000|2021-05-26 14:51:40|554.22|548.22|554.39|548.39|554.39|548.39|554.22|548.22|0
1622041870000|2021-05-26 15:11:10|554.78|548.78|554.61|548.61|554.79|548.79|554.61|548.61|0
1622040710000|2021-05-26 14:51:50|554.38|548.38|554.38|548.38|554.38|548.38|554.38|548.38|0
1622040720000|2021-05-26 14:52:00|554.58|548.58|555.07|549.07|555.07|549.07|554.58|548.58|0
1622041880000|2021-05-26 15:11:20|554.6|548.6|554.33|548.33|554.61|548.61|554.32|548.32|0
1622040730000|2021-05-26 14:52:10|555.06|549.06|555.1|549.1|555.1|549.1|555.06|549.06|0
1622041890000|2021-05-26 15:11:30|554.37|548.37|554.27|548.27|554.37|548.37|554.27|548.27|0
1622040740000|2021-05-26 14:52:20|555.23|549.23|555.13|549.13|555.23|549.23|555.13|549.13|0
1622041900000|2021-05-26 15:11:40|554.23|548.23|554.35|548.35|554.36|548.36|554.23|548.23|0
1622040750000|2021-05-26 14:52:30|555.15|549.15|555.25|549.25|555.25|549.25|555.15|549.15|0
1622041910000|2021-05-26 15:11:50|554.36|548.36|554.44|548.44|554.45|548.45|554.36|548.36|0
1622040760000|2021-05-26 14:52:40|555.26|549.26|555.46|549.46|555.46|549.46|555.25|549.25|0
1622041920000|2021-05-26 15:12:00|554.45|548.45|554.54|548.54|554.55|548.55|554.45|548.45|0
1622040770000|2021-05-26 14:52:50|555.48|549.48|555.44|549.44|555.49|549.49|555.43|549.43|0
1622041930000|2021-05-26 15:12:10|554.51|548.51|554.52|548.52|554.52|548.52|554.51|548.51|0
1622040780000|2021-05-26 14:53:00|555.43|549.43|555.38|549.38|555.43|549.43|555.38|549.38|0
1622041940000|2021-05-26 15:12:20|554.48|548.48|554.1|548.1|554.48|548.48|554.1|548.1|0
1622040790000|2021-05-26 14:53:10|555.43|549.43|555.55|549.55|555.57|549.57|555.43|549.43|0
1622041950000|2021-05-26 15:12:30|554.09|548.09|554.06|548.06|554.09|548.09|554.05|548.05|0
1622040800000|2021-05-26 14:53:20|555.58|549.58|555.6|549.6|555.6|549.6|555.57|549.57|0
1622041960000|2021-05-26 15:12:40|554|548|554.03|548.03|554.03|548.03|554|548|0
1622040810000|2021-05-26 14:53:30|555.69|549.69|555.65|549.65|555.69|549.69|555.65|549.65|0
1622041970000|2021-05-26 15:12:50|553.97|547.97|553.95|547.95|553.97|547.97|553.94|547.94|0
1622040820000|2021-05-26 14:53:40|555.64|549.64|555.6|549.6|555.65|549.65|555.6|549.6|0
1622041980000|2021-05-26 15:13:00|553.96|547.96|553.98|547.98|553.98|547.98|553.94|547.94|0
1622040830000|2021-05-26 14:53:50|555.56|549.56|555.62|549.62|555.62|549.62|555.56|549.56|0
1622041990000|2021-05-26 15:13:10|553.99|547.99|554.07|548.07|554.07|548.07|553.99|547.99|0
1622040840000|2021-05-26 14:54:00|555.64|549.64|555.62|549.62|555.65|549.65|555.61|549.61|0
1622042000000|2021-05-26 15:13:20|553.97|547.97|554.07|548.07|554.09|548.09|553.95|547.95|0
1622042010000|2021-05-26 15:13:30|554.06|548.06|554.14|548.14|554.16|548.16|554.06|548.06|0
1622040850000|2021-05-26 14:54:10|555.61|549.61|555.67|549.67|555.67|549.67|555.61|549.61|0
1622042020000|2021-05-26 15:13:40|554.53|548.53|554.76|548.76|554.76|548.76|554.53|548.53|0
1622042030000|2021-05-26 15:13:50|554.75|548.75|554.75|548.75|554.75|548.75|554.73|548.73|0
1622040860000|2021-05-26 14:54:20|555.66|549.66|555.43|549.43|555.66|549.66|555.43|549.43|0
1622042040000|2021-05-26 15:14:00|554.76|548.76|554.76|548.76|554.76|548.76|554.73|548.73|0
1622042050000|2021-05-26 15:14:10|554.82|548.82|554.94|548.94|554.94|548.94|554.82|548.82|0
1622040870000|2021-05-26 14:54:30|555.44|549.44|555.49|549.49|555.49|549.49|555.4|549.4|0
1622042060000|2021-05-26 15:14:20|555.03|549.03|555.07|549.07|555.09|549.09|555|549|0
1622042070000|2021-05-26 15:14:30|554.98|548.98|555.15|549.15|555.15|549.15|554.98|548.98|0
1622040880000|2021-05-26 14:54:40|555.5|549.5|555.48|549.48|555.5|549.5|555.47|549.47|0
1622042080000|2021-05-26 15:14:40|555.11|549.11|555.07|549.07|555.11|549.11|555.07|549.07|0
1622040890000|2021-05-26 14:54:50|555.49|549.49|555.29|549.29|555.5|549.5|555.29|549.29|0
1622042090000|2021-05-26 15:14:50|555.05|549.05|555.05|549.05|555.05|549.05|555.02|549.02|0
1622042100000|2021-05-26 15:15:00|555.06|549.06|555.01|549.01|555.07|549.07|555.01|549.01|0
1622040900000|2021-05-26 14:55:00|555.31|549.31|555.43|549.43|555.47|549.47|555.3|549.3|0
1622042110000|2021-05-26 15:15:10|555|549|555|549|555.01|549.01|555|549|0
1622042120000|2021-05-26 15:15:20|555.01|549.01|555.03|549.03|555.03|549.03|555.01|549.01|0
1622040910000|2021-05-26 14:55:10|555.42|549.42|555.77|549.77|555.77|549.77|555.42|549.42|0
1622042130000|2021-05-26 15:15:30|555.02|549.02|555.07|549.07|555.11|549.11|555.02|549.02|0
1622042140000|2021-05-26 15:15:40|555.08|549.08|554.99|548.99|555.09|549.09|554.99|548.99|0
1622040920000|2021-05-26 14:55:20|555.78|549.78|556.03|550.03|556.03|550.03|555.78|549.78|0
1622042150000|2021-05-26 15:15:50|555|549|554.97|548.97|555|549|554.97|548.97|0
1622042160000|2021-05-26 15:16:00|554.98|548.98|555.01|549.01|555.01|549.01|554.98|548.98|0
1622040930000|2021-05-26 14:55:30|556.07|550.07|556.1|550.1|556.16|550.16|556.07|550.07|0
1622042170000|2021-05-26 15:16:10|555.09|549.09|555.17|549.17|555.17|549.17|555.09|549.09|0
1622042180000|2021-05-26 15:16:20|555.16|549.16|555.12|549.12|555.16|549.16|555.11|549.11|0
1622040940000|2021-05-26 14:55:40|556|550|555.69|549.69|556|550|555.69|549.69|0
1622042190000|2021-05-26 15:16:30|555.15|549.15|555.16|549.16|555.16|549.16|555.15|549.15|0
1622042200000|2021-05-26 15:16:40|555.2|549.2|555.29|549.29|555.3|549.3|555.2|549.2|0
1622040950000|2021-05-26 14:55:50|555.7|549.7|555.74|549.74|555.74|549.74|555.68|549.68|0
1622042210000|2021-05-26 15:16:50|555.3|549.3|555.3|549.3|555.3|549.3|555.3|549.3|0
1622042220000|2021-05-26 15:17:00|555.32|549.32|555.24|549.24|555.32|549.32|555.22|549.22|0
1622040960000|2021-05-26 14:56:00|555.67|549.67|555.61|549.61|555.77|549.77|555.61|549.61|0
1622042230000|2021-05-26 15:17:10|555.23|549.23|555.22|549.22|555.23|549.23|555.21|549.21|0
1622042240000|2021-05-26 15:17:20|555.25|549.25|555.04|549.04|555.26|549.26|555.04|549.04|0
1622040970000|2021-05-26 14:56:10|555.59|549.59|555.85|549.85|555.85|549.85|555.59|549.59|0
1622042250000|2021-05-26 15:17:30|555.05|549.05|555.06|549.06|555.06|549.06|555.05|549.05|0
1622042260000|2021-05-26 15:17:40|555.02|549.02|554.99|548.99|555.02|549.02|554.99|548.99|0
1622040980000|2021-05-26 14:56:20|555.86|549.86|555.66|549.66|555.86|549.86|555.66|549.66|0
1622042270000|2021-05-26 15:17:50|555.08|549.08|555.1|549.1|555.1|549.1|555.08|549.08|0
1622042280000|2021-05-26 15:18:00|555.15|549.15|555.13|549.13|555.15|549.15|555.12|549.12|0
1622040990000|2021-05-26 14:56:30|555.67|549.67|555.68|549.68|555.68|549.68|555.63|549.63|0
1622042290000|2021-05-26 15:18:10|555.12|549.12|555.14|549.14|555.14|549.14|555.11|549.11|0
1622041000000|2021-05-26 14:56:40|555.67|549.67|555.52|549.52|555.67|549.67|555.52|549.52|0
1622042300000|2021-05-26 15:18:20|555.18|549.18|555.18|549.18|555.18|549.18|555.17|549.17|0
1622042310000|2021-05-26 15:18:30|555.12|549.12|555.13|549.13|555.15|549.15|555.12|549.12|0
1622041010000|2021-05-26 14:56:50|555.51|549.51|555.59|549.59|555.62|549.62|555.51|549.51|0
1622042320000|2021-05-26 15:18:40|555.15|549.15|555.15|549.15|555.15|549.15|555.15|549.15|0
1622041020000|2021-05-26 14:57:00|555.68|549.68|555.72|549.72|555.72|549.72|555.68|549.68|0
1622042330000|2021-05-26 15:18:50|555.13|549.13|555.12|549.12|555.13|549.13|555.12|549.12|0
1622041030000|2021-05-26 14:57:10|555.7|549.7|555.62|549.62|555.7|549.7|555.6|549.6|0
1622042340000|2021-05-26 15:19:00|555.08|549.08|555.06|549.06|555.12|549.12|555.06|549.06|0
1622041040000|2021-05-26 14:57:20|555.86|549.86|555.9|549.9|555.94|549.94|555.86|549.86|0
1622042350000|2021-05-26 15:19:10|554.88|548.88|554.84|548.84|554.88|548.88|554.81|548.81|0
1622041050000|2021-05-26 14:57:30|555.91|549.91|555.88|549.88|555.91|549.91|555.86|549.86|0
1622042360000|2021-05-26 15:19:20|554.77|548.77|554.67|548.67|554.8|548.8|554.67|548.67|0
1622042370000|2021-05-26 15:19:30|554.69|548.69|554.71|548.71|554.71|548.71|554.67|548.67|0
1622041060000|2021-05-26 14:57:40|555.89|549.89|555.75|549.75|555.93|549.93|555.75|549.75|0
1622042380000|2021-05-26 15:19:40|554.67|548.67|554.68|548.68|554.68|548.68|554.65|548.65|0
1622041070000|2021-05-26 14:57:50|555.82|549.82|555.79|549.79|555.84|549.84|555.72|549.72|0
1622042390000|2021-05-26 15:19:50|554.69|548.69|554.7|548.7|554.7|548.7|554.69|548.69|0
1622041080000|2021-05-26 14:58:00|555.82|549.82|555.67|549.67|555.84|549.84|555.67|549.67|0
1622042400000|2021-05-26 15:20:00|554.86|548.86|554.94|548.94|554.94|548.94|554.86|548.86|0
1622041090000|2021-05-26 14:58:10|555.63|549.63|555.17|549.17|555.63|549.63|555.17|549.17|0
1622042410000|2021-05-26 15:20:10|554.95|548.95|555.08|549.08|555.08|549.08|554.95|548.95|0
1622041100000|2021-05-26 14:58:20|555.19|549.19|555.18|549.18|555.2|549.2|555.17|549.17|0
1622042420000|2021-05-26 15:20:20|555.11|549.11|555.11|549.11|555.11|549.11|555.03|549.03|0
1622041110000|2021-05-26 14:58:30|555.21|549.21|555.29|549.29|555.29|549.29|555.17|549.17|0
1622042430000|2021-05-26 15:20:30|555.12|549.12|555.32|549.32|555.32|549.32|555.12|549.12|0
1622041120000|2021-05-26 14:58:40|555.28|549.28|555.42|549.42|555.42|549.42|555.28|549.28|0
1622042440000|2021-05-26 15:20:40|555.45|549.45|555.73|549.73|555.73|549.73|555.45|549.45|0
1622041130000|2021-05-26 14:58:50|555.47|549.47|555.59|549.59|555.59|549.59|555.4|549.4|0
1622042450000|2021-05-26 15:20:50|555.75|549.75|555.95|549.95|555.95|549.95|555.75|549.75|0
1622041140000|2021-05-26 14:59:00|555.62|549.62|555.55|549.55|555.69|549.69|555.55|549.55|0
1622042460000|2021-05-26 15:21:00|555.97|549.97|556.04|550.04|556.04|550.04|555.96|549.96|0
1622041150000|2021-05-26 14:59:10|555.37|549.37|555.5|549.5|555.52|549.52|555.37|549.37|0
1622042470000|2021-05-26 15:21:10|556.13|550.13|556.26|550.26|556.26|550.26|556.1|550.1|0
1622041160000|2021-05-26 14:59:20|555.57|549.57|555.54|549.54|555.57|549.57|555.52|549.52|0
1622042480000|2021-05-26 15:21:20|556.27|550.27|556.24|550.24|556.27|550.27|556.14|550.14|0
1622041170000|2021-05-26 14:59:30|555.57|549.57|555.6|549.6|555.61|549.61|555.57|549.57|0
1622042490000|2021-05-26 15:21:30|556.27|550.27|556.28|550.28|556.29|550.29|556.26|550.26|0
1622041180000|2021-05-26 14:59:40|555.55|549.55|555.49|549.49|555.58|549.58|555.49|549.49|0
1622042500000|2021-05-26 15:21:40|556.27|550.27|556.24|550.24|556.27|550.27|556.2|550.2|0
1622041190000|2021-05-26 14:59:50|555.5|549.5|555.67|549.67|555.68|549.68|555.49|549.49|0
1622042510000|2021-05-26 15:21:50|556.31|550.31|556.56|550.56|556.59|550.59|556.31|550.31|0
1622041200000|2021-05-26 15:00:00|555.68|549.68|555.74|549.74|555.78|549.78|555.68|549.68|0
1622042520000|2021-05-26 15:22:00|556.63|550.63|556.49|550.49|556.63|550.63|556.49|550.49|0
1622041210000|2021-05-26 15:00:10|555.75|549.75|555.72|549.72|555.75|549.75|555.69|549.69|0
1622042530000|2021-05-26 15:22:10|556.52|550.52|556.57|550.57|556.57|550.57|556.52|550.52|0
1622041220000|2021-05-26 15:00:20|555.74|549.74|555.55|549.55|555.74|549.74|555.55|549.55|0
1622042540000|2021-05-26 15:22:20|556.54|550.54|556.56|550.56|556.57|550.57|556.53|550.53|0
1622041230000|2021-05-26 15:00:30|555.57|549.57|555.5|549.5|555.57|549.57|555.5|549.5|0
1622042550000|2021-05-26 15:22:30|556.55|550.55|556.57|550.57|556.58|550.58|556.55|550.55|0
1622041240000|2021-05-26 15:00:40|555.49|549.49|555.63|549.63|555.64|549.64|555.49|549.49|0
1622042560000|2021-05-26 15:22:40|556.61|550.61|556.7|550.7|556.73|550.73|556.61|550.61|0
1622041250000|2021-05-26 15:00:50|555.65|549.65|555.55|549.55|555.68|549.68|555.55|549.55|0
1622042570000|2021-05-26 15:22:50|556.71|550.71|556.7|550.7|556.74|550.74|556.7|550.7|0
1622041260000|2021-05-26 15:01:00|555.56|549.56|555.68|549.68|555.68|549.68|555.55|549.55|0
1622042580000|2021-05-26 15:23:00|556.69|550.69|556.61|550.61|556.69|550.69|556.61|550.61|0
1622041270000|2021-05-26 15:01:10|555.67|549.67|555.53|549.53|555.67|549.67|555.53|549.53|0
1622042590000|2021-05-26 15:23:10|556.64|550.64|556.8|550.8|556.8|550.8|556.64|550.64|0
1622041280000|2021-05-26 15:01:20|555.47|549.47|555.5|549.5|555.5|549.5|555.45|549.45|0
1622042600000|2021-05-26 15:23:20|556.83|550.83|556.67|550.67|556.83|550.83|556.6|550.6|0
1622041290000|2021-05-26 15:01:30|555.49|549.49|555.49|549.49|555.49|549.49|555.47|549.47|0
1622042610000|2021-05-26 15:23:30|556.68|550.68|556.63|550.63|556.68|550.68|556.63|550.63|0
1622041300000|2021-05-26 15:01:40|555.39|549.39|555.37|549.37|555.39|549.39|555.36|549.36|0
1622042620000|2021-05-26 15:23:40|556.62|550.62|556.69|550.69|556.69|550.69|556.62|550.62|0
1622041310000|2021-05-26 15:01:50|555.36|549.36|555.32|549.32|555.38|549.38|555.32|549.32|0
1622042630000|2021-05-26 15:23:50|556.68|550.68|556.67|550.67|556.68|550.68|556.67|550.67|0
1622041320000|2021-05-26 15:02:00|555.42|549.42|555.45|549.45|555.45|549.45|555.35|549.35|0
1622042640000|2021-05-26 15:24:00|556.65|550.65|556.65|550.65|556.65|550.65|556.65|550.65|0
1622041330000|2021-05-26 15:02:10|555.47|549.47|555.49|549.49|555.5|549.5|555.43|549.43|0
1622042650000|2021-05-26 15:24:10|556.66|550.66|556.63|550.63|556.66|550.66|556.63|550.63|0
1622041340000|2021-05-26 15:02:20|555.5|549.5|555.49|549.49|555.51|549.51|555.44|549.44|0
1622042660000|2021-05-26 15:24:20|556.61|550.61|556.51|550.51|556.61|550.61|556.51|550.51|0
1622041350000|2021-05-26 15:02:30|555.46|549.46|555.62|549.62|555.74|549.74|555.46|549.46|0
1622042670000|2021-05-26 15:24:30|556.47|550.47|556.36|550.36|556.48|550.48|556.36|550.36|0
1622041360000|2021-05-26 15:02:40|555.63|549.63|555.68|549.68|555.68|549.68|555.63|549.63|0
1622041370000|2021-05-26 15:02:50|555.65|549.65|555.63|549.63|555.65|549.65|555.62|549.62|0
1622042680000|2021-05-26 15:24:40|556.27|550.27|556.22|550.22|556.32|550.32|556.22|550.22|0
1622041380000|2021-05-26 15:03:00|555.57|549.57|555.56|549.56|555.57|549.57|555.53|549.53|0
1622042690000|2021-05-26 15:24:50|556.12|550.12|555.88|549.88|556.12|550.12|555.88|549.88|0
1622041390000|2021-05-26 15:03:10|555.57|549.57|555.59|549.59|555.59|549.59|555.55|549.55|0
1622042700000|2021-05-26 15:25:00|555.9|549.9|555.98|549.98|555.99|549.99|555.9|549.9|0
1622041400000|2021-05-26 15:03:20|555.52|549.52|555.42|549.42|555.55|549.55|555.42|549.42|0
1622042710000|2021-05-26 15:25:10|555.95|549.95|555.99|549.99|555.99|549.99|555.95|549.95|0
1622041410000|2021-05-26 15:03:30|555.39|549.39|555.52|549.52|555.52|549.52|555.38|549.38|0
1622042720000|2021-05-26 15:25:20|556|550|556.05|550.05|556.05|550.05|555.93|549.93|0
1622041420000|2021-05-26 15:03:40|555.5|549.5|555.29|549.29|555.51|549.51|555.29|549.29|0
1622042730000|2021-05-26 15:25:30|556.04|550.04|555.91|549.91|556.04|550.04|555.9|549.9|0
1622041430000|2021-05-26 15:03:50|555.27|549.27|555.17|549.17|555.27|549.27|555.17|549.17|0
1622042740000|2021-05-26 15:25:40|555.82|549.82|555.66|549.66|555.82|549.82|555.66|549.66|0
1622041440000|2021-05-26 15:04:00|555.16|549.16|555.19|549.19|555.19|549.19|555.16|549.16|0
1622042750000|2021-05-26 15:25:50|555.67|549.67|555.48|549.48|555.75|549.75|555.48|549.48|0
1622041450000|2021-05-26 15:04:10|555.18|549.18|555.15|549.15|555.18|549.18|555.14|549.14|0
1622042760000|2021-05-26 15:26:00|555.49|549.49|555.37|549.37|555.49|549.49|555.29|549.29|0
1622041460000|2021-05-26 15:04:20|554.97|548.97|554.35|548.35|554.97|548.97|554.35|548.35|0
1622042770000|2021-05-26 15:26:10|555.35|549.35|555.32|549.32|555.36|549.36|555.32|549.32|0
1622041470000|2021-05-26 15:04:30|554.25|548.25|554.3|548.3|554.3|548.3|554.2|548.2|0
1622041480000|2021-05-26 15:04:40|554.29|548.29|554.17|548.17|554.29|548.29|554.17|548.17|0
1622042780000|2021-05-26 15:26:20|555.28|549.28|555.38|549.38|555.38|549.38|555.28|549.28|0
1622041490000|2021-05-26 15:04:50|554.21|548.21|554.11|548.11|554.21|548.21|554.11|548.11|0
1622042790000|2021-05-26 15:26:30|555.37|549.37|555.26|549.26|555.37|549.37|555.26|549.26|0
1622041500000|2021-05-26 15:05:00|554.22|548.22|554.22|548.22|554.22|548.22|554.18|548.18|0
1622042800000|2021-05-26 15:26:40|555.23|549.23|555.26|549.26|555.26|549.26|555.23|549.23|0
1622041510000|2021-05-26 15:05:10|554.21|548.21|553.97|547.97|554.21|548.21|553.97|547.97|0
1622042810000|2021-05-26 15:26:50|555.29|549.29|555.29|549.29|555.29|549.29|555.29|549.29|0
1622041520000|2021-05-26 15:05:20|553.91|547.91|553.87|547.87|553.91|547.91|553.78|547.78|0
1622042820000|2021-05-26 15:27:00|555.3|549.3|555.22|549.22|555.33|549.33|555.19|549.19|0
1622041530000|2021-05-26 15:05:30|553.88|547.88|553.59|547.59|553.89|547.89|553.58|547.58|0
1622042830000|2021-05-26 15:27:10|555.24|549.24|555.73|549.73|555.73|549.73|555.24|549.24|0
1622041540000|2021-05-26 15:05:40|553.47|547.47|553.06|547.06|553.47|547.47|553.06|547.06|0
1622042840000|2021-05-26 15:27:20|555.74|549.74|555.81|549.81|555.81|549.81|555.74|549.74|0
1622041550000|2021-05-26 15:05:50|553.02|547.02|552.99|546.99|553.03|547.03|552.99|546.99|0
1622042850000|2021-05-26 15:27:30|555.8|549.8|555.83|549.83|555.83|549.83|555.74|549.74|0
1622041560000|2021-05-26 15:06:00|553.25|547.25|553.25|547.25|553.25|547.25|553.25|547.25|0
1622042860000|2021-05-26 15:27:40|555.81|549.81|555.8|549.8|555.87|549.87|555.78|549.78|0
1622041570000|2021-05-26 15:06:10|553.43|547.43|553.63|547.63|553.75|547.75|553.43|547.43|0
1622042870000|2021-05-26 15:27:50|555.79|549.79|555.79|549.79|555.79|549.79|555.79|549.79|0
1622041580000|2021-05-26 15:06:20|553.6|547.6|553.66|547.66|553.66|547.66|553.6|547.6|0
1622042880000|2021-05-26 15:28:00|555.78|549.78|555.79|549.79|555.79|549.79|555.78|549.78|0
1622041590000|2021-05-26 15:06:30|553.67|547.67|553.46|547.46|553.67|547.67|553.45|547.45|0
1622042890000|2021-05-26 15:28:10|555.77|549.77|555.77|549.77|555.77|549.77|555.77|549.77|0
1622041600000|2021-05-26 15:06:40|553.47|547.47|553.55|547.55|553.55|547.55|553.46|547.46|0
1622041610000|2021-05-26 15:06:50|553.54|547.54|553.55|547.55|553.55|547.55|553.54|547.54|0
1622042900000|2021-05-26 15:28:20|555.71|549.71|555.75|549.75|555.75|549.75|555.71|549.71|0
1622041620000|2021-05-26 15:07:00|553.54|547.54|553.49|547.49|553.55|547.55|553.49|547.49|0
1622042920000|2021-05-26 15:28:40|555.72|549.72|555.71|549.71|555.72|549.72|555.71|549.71|0
1622041630000|2021-05-26 15:07:10|553.5|547.5|553.59|547.59|553.63|547.63|553.5|547.5|0
1622042930000|2021-05-26 15:28:50|555.72|549.72|555.72|549.72|555.72|549.72|555.71|549.71|0
1622041640000|2021-05-26 15:07:20|553.6|547.6|553.58|547.58|553.6|547.6|553.58|547.58|0
1622042940000|2021-05-26 15:29:00|555.73|549.73|555.72|549.72|555.73|549.73|555.72|549.72|0
1622041650000|2021-05-26 15:07:30|553.49|547.49|553.49|547.49|553.49|547.49|553.48|547.48|0
1622041660000|2021-05-26 15:07:40|553.48|547.48|553.47|547.47|553.49|547.49|553.47|547.47|0
1622042950000|2021-05-26 15:29:10|555.81|549.81|555.67|549.67|555.82|549.82|555.67|549.67|0
1622041670000|2021-05-26 15:07:50|553.48|547.48|553.53|547.53|553.53|547.53|553.48|547.48|0
1622042960000|2021-05-26 15:29:20|555.58|549.58|555.58|549.58|555.58|549.58|555.58|549.58|0
1622041680000|2021-05-26 15:08:00|553.56|547.56|553.84|547.84|553.84|547.84|553.56|547.56|0
1622042970000|2021-05-26 15:29:30|555.57|549.57|555.5|549.5|555.57|549.57|555.49|549.49|0
1622041690000|2021-05-26 15:08:10|553.87|547.87|553.88|547.88|553.89|547.89|553.87|547.87|0
1622042980000|2021-05-26 15:29:40|555.53|549.53|555.5|549.5|555.53|549.53|555.5|549.5|0
1622041700000|2021-05-26 15:08:20|553.92|547.92|553.93|547.93|553.93|547.93|553.9|547.9|0
1622042990000|2021-05-26 15:29:50|555.46|549.46|555.44|549.44|555.46|549.46|555.44|549.44|0
1622041710000|2021-05-26 15:08:30|553.94|547.94|554.3|548.3|554.3|548.3|553.94|547.94|0
1622041720000|2021-05-26 15:08:40|554.31|548.31|554.27|548.27|554.31|548.31|554.27|548.27|0
1622043000000|2021-05-26 15:30:00|555.45|549.45|555.38|549.38|555.45|549.45|555.37|549.37|0
1622041730000|2021-05-26 15:08:50|554.28|548.28|554.2|548.2|554.3|548.3|554.2|548.2|0
1622043010000|2021-05-26 15:30:10|555.36|549.36|555.7|549.7|555.7|549.7|555.36|549.36|0
1622041740000|2021-05-26 15:09:00|554.21|548.21|554.2|548.2|554.28|548.28|554.2|548.2|0
1622043020000|2021-05-26 15:30:20|555.69|549.69|555.71|549.71|555.71|549.71|555.69|549.69|0
1622041750000|2021-05-26 15:09:10|554.38|548.38|554.38|548.38|554.38|548.38|554.38|548.38|0
1622043030000|2021-05-26 15:30:30|555.7|549.7|555.67|549.67|555.71|549.71|555.67|549.67|0
1622041760000|2021-05-26 15:09:20|554.48|548.48|554.56|548.56|554.56|548.56|554.48|548.48|0
1622043040000|2021-05-26 15:30:40|555.66|549.66|555.68|549.68|555.68|549.68|555.66|549.66|0
1622041770000|2021-05-26 15:09:30|554.57|548.57|554.59|548.59|554.59|548.59|554.55|548.55|0
1622043050000|2021-05-26 15:30:50|555.78|549.78|555.66|549.66|555.78|549.78|555.66|549.66|0
1622041780000|2021-05-26 15:09:40|554.58|548.58|554.83|548.83|554.83|548.83|554.58|548.58|0
1622043060000|2021-05-26 15:31:00|555.64|549.64|555.36|549.36|555.64|549.64|555.36|549.36|0
1622041790000|2021-05-26 15:09:50|554.92|548.92|555.08|549.08|555.08|549.08|554.92|548.92|0
1622043070000|2021-05-26 15:31:10|555.37|549.37|555.67|549.67|555.67|549.67|555.37|549.37|0
1622041800000|2021-05-26 15:10:00|555.12|549.12|555.23|549.23|555.29|549.29|555.12|549.12|0
1622043080000|2021-05-26 15:31:20|555.72|549.72|555.86|549.86|555.87|549.87|555.72|549.72|0
1622041810000|2021-05-26 15:10:10|555.24|549.24|555.15|549.15|555.24|549.24|555.15|549.15|0
1622043090000|2021-05-26 15:31:30|555.87|549.87|555.98|549.98|555.98|549.98|555.87|549.87|0
1622041820000|2021-05-26 15:10:20|555.17|549.17|555.17|549.17|555.18|549.18|555.17|549.17|0
1622041830000|2021-05-26 15:10:30|555.08|549.08|555.06|549.06|555.08|549.08|555.05|549.05|0
1622043100000|2021-05-26 15:31:40|556.04|550.04|556|550|556.21|550.21|556|550|0
1622041840000|2021-05-26 15:10:40|555.05|549.05|554.96|548.96|555.06|549.06|554.96|548.96|0
1622043110000|2021-05-26 15:31:50|556.03|550.03|555.9|549.9|556.06|550.06|555.9|549.9|0
1622041850000|2021-05-26 15:10:50|554.91|548.91|554.85|548.85|554.91|548.91|554.76|548.76|0
1622043120000|2021-05-26 15:32:00|555.81|549.81|555.7|549.7|555.81|549.81|555.7|549.7|0
1622041860000|2021-05-26 15:11:00|554.87|548.87|554.76|548.76|554.87|548.87|554.76|548.76|0
1622043130000|2021-05-26 15:32:10|555.66|549.66|555.3|549.3|555.66|549.66|555.23|549.23|0
1622041870000|2021-05-26 15:11:10|554.78|548.78|554.61|548.61|554.79|548.79|554.61|548.61|0
1622043140000|2021-05-26 15:32:20|555.27|549.27|555.41|549.41|555.42|549.42|555.27|549.27|0
1622041880000|2021-05-26 15:11:20|554.6|548.6|554.33|548.33|554.61|548.61|554.32|548.32|0
1622043150000|2021-05-26 15:32:30|555.31|549.31|555.22|549.22|555.31|549.31|555.21|549.21|0
1622041890000|2021-05-26 15:11:30|554.37|548.37|554.27|548.27|554.37|548.37|554.27|548.27|0
1622041900000|2021-05-26 15:11:40|554.23|548.23|554.35|548.35|554.36|548.36|554.23|548.23|0
1622043160000|2021-05-26 15:32:40|555.2|549.2|555.2|549.2|555.2|549.2|555.19|549.19|0
1622041910000|2021-05-26 15:11:50|554.36|548.36|554.44|548.44|554.45|548.45|554.36|548.36|0
1622043170000|2021-05-26 15:32:50|554.96|548.96|554.75|548.75|554.96|548.96|554.75|548.75|0
1622041920000|2021-05-26 15:12:00|554.45|548.45|554.54|548.54|554.55|548.55|554.45|548.45|0
1622043180000|2021-05-26 15:33:00|554.74|548.74|554.72|548.72|554.74|548.74|554.72|548.72|0
1622041930000|2021-05-26 15:12:10|554.51|548.51|554.52|548.52|554.52|548.52|554.51|548.51|0
1622043190000|2021-05-26 15:33:10|554.69|548.69|554.69|548.69|554.69|548.69|554.69|548.69|0
1622041940000|2021-05-26 15:12:20|554.48|548.48|554.1|548.1|554.48|548.48|554.1|548.1|0
1622043200000|2021-05-26 15:33:20|554.68|548.68|554.68|548.68|554.68|548.68|554.68|548.68|0
1622041950000|2021-05-26 15:12:30|554.09|548.09|554.06|548.06|554.09|548.09|554.05|548.05|0
1622043210000|2021-05-26 15:33:30|554.66|548.66|554.46|548.46|554.66|548.66|554.46|548.46|0
1622041960000|2021-05-26 15:12:40|554|548|554.03|548.03|554.03|548.03|554|548|0
1622043220000|2021-05-26 15:33:40|554.45|548.45|554.4|548.4|554.45|548.45|554.4|548.4|0
1622041970000|2021-05-26 15:12:50|553.97|547.97|553.95|547.95|553.97|547.97|553.94|547.94|0
1622043230000|2021-05-26 15:33:50|554.33|548.33|554.3|548.3|554.34|548.34|554.3|548.3|0
1622041980000|2021-05-26 15:13:00|553.96|547.96|553.98|547.98|553.98|547.98|553.94|547.94|0
1622043240000|2021-05-26 15:34:00|554.23|548.23|554.11|548.11|554.23|548.23|554.1|548.1|0
1622041990000|2021-05-26 15:13:10|553.99|547.99|554.07|548.07|554.07|548.07|553.99|547.99|0
1622043250000|2021-05-26 15:34:10|554.13|548.13|554.13|548.13|554.13|548.13|554.13|548.13|0
1622042000000|2021-05-26 15:13:20|553.97|547.97|554.07|548.07|554.09|548.09|553.95|547.95|0
1622043260000|2021-05-26 15:34:20|554.1|548.1|554.32|548.32|554.33|548.33|554.1|548.1|0
1622042010000|2021-05-26 15:13:30|554.06|548.06|554.14|548.14|554.16|548.16|554.06|548.06|0
1622043270000|2021-05-26 15:34:30|554.31|548.31|554.19|548.19|554.31|548.31|554.19|548.19|0
1622042020000|2021-05-26 15:13:40|554.53|548.53|554.76|548.76|554.76|548.76|554.53|548.53|0
1622043280000|2021-05-26 15:34:40|554.09|548.09|554.1|548.1|554.1|548.1|554.09|548.09|0
1622042030000|2021-05-26 15:13:50|554.75|548.75|554.75|548.75|554.75|548.75|554.73|548.73|0
1622043290000|2021-05-26 15:34:50|554.13|548.13|554.32|548.32|554.35|548.35|554.13|548.13|0
1622042040000|2021-05-26 15:14:00|554.76|548.76|554.76|548.76|554.76|548.76|554.73|548.73|0
1622042050000|2021-05-26 15:14:10|554.82|548.82|554.94|548.94|554.94|548.94|554.82|548.82|0
1622043300000|2021-05-26 15:35:00|554.13|548.13|554.1|548.1|554.13|548.13|554.1|548.1|0
1622042060000|2021-05-26 15:14:20|555.03|549.03|555.07|549.07|555.09|549.09|555|549|0
1622043310000|2021-05-26 15:35:10|554.14|548.14|554.1|548.1|554.14|548.14|554.1|548.1|0
1622042070000|2021-05-26 15:14:30|554.98|548.98|555.15|549.15|555.15|549.15|554.98|548.98|0
1622043320000|2021-05-26 15:35:20|554.08|548.08|554.07|548.07|554.09|548.09|554.07|548.07|0
1622042080000|2021-05-26 15:14:40|555.11|549.11|555.07|549.07|555.11|549.11|555.07|549.07|0
1622043330000|2021-05-26 15:35:30|554.06|548.06|554.16|548.16|554.18|548.18|554.06|548.06|0
1622042090000|2021-05-26 15:14:50|555.05|549.05|555.05|549.05|555.05|549.05|555.02|549.02|0
1622043340000|2021-05-26 15:35:40|554.14|548.14|554.29|548.29|554.29|548.29|554.14|548.14|0
1622042100000|2021-05-26 15:15:00|555.06|549.06|555.01|549.01|555.07|549.07|555.01|549.01|0
1622043350000|2021-05-26 15:35:50|554.3|548.3|554.22|548.22|554.3|548.3|554.22|548.22|0
1622042110000|2021-05-26 15:15:10|555|549|555|549|555.01|549.01|555|549|0
1622043360000|2021-05-26 15:36:00|554.29|548.29|554.23|548.23|554.3|548.3|554.2|548.2|0
1622042120000|2021-05-26 15:15:20|555.01|549.01|555.03|549.03|555.03|549.03|555.01|549.01|0
1622043370000|2021-05-26 15:36:10|554.24|548.24|554.39|548.39|554.43|548.43|554.24|548.24|0
1622042130000|2021-05-26 15:15:30|555.02|549.02|555.07|549.07|555.11|549.11|555.02|549.02|0
1622043380000|2021-05-26 15:36:20|554.38|548.38|554.39|548.39|554.39|548.39|554.38|548.38|0
1622042140000|2021-05-26 15:15:40|555.08|549.08|554.99|548.99|555.09|549.09|554.99|548.99|0
1622043390000|2021-05-26 15:36:30|554.4|548.4|554.48|548.48|554.48|548.48|554.4|548.4|0
1622042150000|2021-05-26 15:15:50|555|549|554.97|548.97|555|549|554.97|548.97|0
1622043400000|2021-05-26 15:36:40|554.47|548.47|554.73|548.73|554.73|548.73|554.47|548.47|0
1622042160000|2021-05-26 15:16:00|554.98|548.98|555.01|549.01|555.01|549.01|554.98|548.98|0
1622043410000|2021-05-26 15:36:50|554.7|548.7|554.7|548.7|554.7|548.7|554.7|548.7|0
1622042170000|2021-05-26 15:16:10|555.09|549.09|555.17|549.17|555.17|549.17|555.09|549.09|0
1622043420000|2021-05-26 15:37:00|554.68|548.68|554.61|548.61|554.68|548.68|554.59|548.59|0
1622042180000|2021-05-26 15:16:20|555.16|549.16|555.12|549.12|555.16|549.16|555.11|549.11|0
1622043430000|2021-05-26 15:37:10|554.64|548.64|554.64|548.64|554.65|548.65|554.64|548.64|0
1622042190000|2021-05-26 15:16:30|555.15|549.15|555.16|549.16|555.16|549.16|555.15|549.15|0
1622043440000|2021-05-26 15:37:20|554.65|548.65|554.62|548.62|554.65|548.65|554.62|548.62|0
1622042200000|2021-05-26 15:16:40|555.2|549.2|555.29|549.29|555.3|549.3|555.2|549.2|0
1622043450000|2021-05-26 15:37:30|554.63|548.63|554.68|548.68|554.68|548.68|554.63|548.63|0
1622042210000|2021-05-26 15:16:50|555.3|549.3|555.3|549.3|555.3|549.3|555.3|549.3|0
1622043460000|2021-05-26 15:37:40|555.01|549.01|555.28|549.28|555.28|549.28|555.01|549.01|0
1622042220000|2021-05-26 15:17:00|555.32|549.32|555.24|549.24|555.32|549.32|555.22|549.22|0
1622043470000|2021-05-26 15:37:50|555.26|549.26|555.26|549.26|555.28|549.28|555.26|549.26|0
1622042230000|2021-05-26 15:17:10|555.23|549.23|555.22|549.22|555.23|549.23|555.21|549.21|0
1622043480000|2021-05-26 15:38:00|555.34|549.34|555.39|549.39|555.39|549.39|555.33|549.33|0
1622042240000|2021-05-26 15:17:20|555.25|549.25|555.04|549.04|555.26|549.26|555.04|549.04|0
1622042250000|2021-05-26 15:17:30|555.05|549.05|555.06|549.06|555.06|549.06|555.05|549.05|0
1622043490000|2021-05-26 15:38:10|555.4|549.4|555.41|549.41|555.41|549.41|555.4|549.4|0
1622042260000|2021-05-26 15:17:40|555.02|549.02|554.99|548.99|555.02|549.02|554.99|548.99|0
1622043500000|2021-05-26 15:38:20|555.4|549.4|555.42|549.42|555.48|549.48|555.32|549.32|0
1622042270000|2021-05-26 15:17:50|555.08|549.08|555.1|549.1|555.1|549.1|555.08|549.08|0
1622043510000|2021-05-26 15:38:30|555.34|549.34|555.39|549.39|555.4|549.4|555.34|549.34|0
1622042280000|2021-05-26 15:18:00|555.15|549.15|555.13|549.13|555.15|549.15|555.12|549.12|0
1622043520000|2021-05-26 15:38:40|555.38|549.38|555.59|549.59|555.59|549.59|555.38|549.38|0
1622042290000|2021-05-26 15:18:10|555.12|549.12|555.14|549.14|555.14|549.14|555.11|549.11|0
1622043530000|2021-05-26 15:38:50|555.62|549.62|555.95|549.95|555.95|549.95|555.62|549.62|0
1622042300000|2021-05-26 15:18:20|555.18|549.18|555.18|549.18|555.18|549.18|555.17|549.17|0
1622043540000|2021-05-26 15:39:00|556.06|550.06|556.19|550.19|556.19|550.19|556.06|550.06|0
1622042310000|2021-05-26 15:18:30|555.12|549.12|555.13|549.13|555.15|549.15|555.12|549.12|0
1622043550000|2021-05-26 15:39:10|556.13|550.13|556.17|550.17|556.17|550.17|556.13|550.13|0
1622042320000|2021-05-26 15:18:40|555.15|549.15|555.15|549.15|555.15|549.15|555.15|549.15|0
1622043560000|2021-05-26 15:39:20|556.13|550.13|556.13|550.13|556.13|550.13|556.13|550.13|0
1622042330000|2021-05-26 15:18:50|555.13|549.13|555.12|549.12|555.13|549.13|555.12|549.12|0
1622043570000|2021-05-26 15:39:30|556.14|550.14|556.07|550.07|556.14|550.14|556.05|550.05|0
1622042340000|2021-05-26 15:19:00|555.08|549.08|555.06|549.06|555.12|549.12|555.06|549.06|0
1622043580000|2021-05-26 15:39:40|556.08|550.08|556.08|550.08|556.08|550.08|556.08|550.08|0
1622042350000|2021-05-26 15:19:10|554.88|548.88|554.84|548.84|554.88|548.88|554.81|548.81|0
1622043590000|2021-05-26 15:39:50|556.07|550.07|556.01|550.01|556.09|550.09|556.01|550.01|0
1622042360000|2021-05-26 15:19:20|554.77|548.77|554.67|548.67|554.8|548.8|554.67|548.67|0
1622042370000|2021-05-26 15:19:30|554.69|548.69|554.71|548.71|554.71|548.71|554.67|548.67|0
1622043600000|2021-05-26 15:40:00|556.02|550.02|556.22|550.22|556.22|550.22|556.02|550.02|0
1622042380000|2021-05-26 15:19:40|554.67|548.67|554.68|548.68|554.68|548.68|554.65|548.65|0
1622043610000|2021-05-26 15:40:10|556.16|550.16|556.16|550.16|556.16|550.16|556.15|550.15|0
1622042390000|2021-05-26 15:19:50|554.69|548.69|554.7|548.7|554.7|548.7|554.69|548.69|0
1622043620000|2021-05-26 15:40:20|556.24|550.24|556.24|550.24|556.24|550.24|556.24|550.24|0
1622042400000|2021-05-26 15:20:00|554.86|548.86|554.94|548.94|554.94|548.94|554.86|548.86|0
1622043630000|2021-05-26 15:40:30|556.3|550.3|556.3|550.3|556.34|550.34|556.3|550.3|0
1622042410000|2021-05-26 15:20:10|554.95|548.95|555.08|549.08|555.08|549.08|554.95|548.95|0
1622043640000|2021-05-26 15:40:40|556.34|550.34|556.38|550.38|556.38|550.38|556.33|550.33|0
1622042420000|2021-05-26 15:20:20|555.11|549.11|555.11|549.11|555.11|549.11|555.03|549.03|0
1622043650000|2021-05-26 15:40:50|556.39|550.39|556.49|550.49|556.51|550.51|556.39|550.39|0
1622042430000|2021-05-26 15:20:30|555.12|549.12|555.32|549.32|555.32|549.32|555.12|549.12|0
1622043660000|2021-05-26 15:41:00|556.46|550.46|556.53|550.53|556.71|550.71|556.46|550.46|0
1622042440000|2021-05-26 15:20:40|555.45|549.45|555.73|549.73|555.73|549.73|555.45|549.45|0
1622043670000|2021-05-26 15:41:10|556.51|550.51|556.63|550.63|556.63|550.63|556.48|550.48|0
1622042450000|2021-05-26 15:20:50|555.75|549.75|555.95|549.95|555.95|549.95|555.75|549.75|0
1622043680000|2021-05-26 15:41:20|556.65|550.65|556.75|550.75|556.75|550.75|556.65|550.65|0
1622042460000|2021-05-26 15:21:00|555.97|549.97|556.04|550.04|556.04|550.04|555.96|549.96|0
1622043690000|2021-05-26 15:41:30|556.72|550.72|556.72|550.72|556.72|550.72|556.7|550.7|0
1622042470000|2021-05-26 15:21:10|556.13|550.13|556.26|550.26|556.26|550.26|556.1|550.1|0
1622042480000|2021-05-26 15:21:20|556.27|550.27|556.24|550.24|556.27|550.27|556.14|550.14|0
1622043700000|2021-05-26 15:41:40|556.75|550.75|556.6|550.6|556.86|550.86|556.59|550.59|0
1622042490000|2021-05-26 15:21:30|556.27|550.27|556.28|550.28|556.29|550.29|556.26|550.26|0
1622043710000|2021-05-26 15:41:50|556.56|550.56|556.57|550.57|556.58|550.58|556.56|550.56|0
1622042500000|2021-05-26 15:21:40|556.27|550.27|556.24|550.24|556.27|550.27|556.2|550.2|0
1622043720000|2021-05-26 15:42:00|556.58|550.58|556.57|550.57|556.58|550.58|556.57|550.57|0
1622042510000|2021-05-26 15:21:50|556.31|550.31|556.56|550.56|556.59|550.59|556.31|550.31|0
1622043730000|2021-05-26 15:42:10|556.58|550.58|556.62|550.62|556.62|550.62|556.58|550.58|0
1622042520000|2021-05-26 15:22:00|556.63|550.63|556.49|550.49|556.63|550.63|556.49|550.49|0
1622043740000|2021-05-26 15:42:20|556.68|550.68|556.68|550.68|556.68|550.68|556.65|550.65|0
1622042530000|2021-05-26 15:22:10|556.52|550.52|556.57|550.57|556.57|550.57|556.52|550.52|0
1622043750000|2021-05-26 15:42:30|556.69|550.69|556.65|550.65|556.69|550.69|556.64|550.64|0
1622042540000|2021-05-26 15:22:20|556.54|550.54|556.56|550.56|556.57|550.57|556.53|550.53|0
1622043760000|2021-05-26 15:42:40|556.66|550.66|556.65|550.65|556.68|550.68|556.65|550.65|0
1622042550000|2021-05-26 15:22:30|556.55|550.55|556.57|550.57|556.58|550.58|556.55|550.55|0
1622043770000|2021-05-26 15:42:50|556.69|550.69|556.69|550.69|556.69|550.69|556.69|550.69|0
1622042560000|2021-05-26 15:22:40|556.61|550.61|556.7|550.7|556.73|550.73|556.61|550.61|0
1622043790000|2021-05-26 15:43:10|556.61|550.61|556.63|550.63|556.63|550.63|556.6|550.6|0
1622042570000|2021-05-26 15:22:50|556.71|550.71|556.7|550.7|556.74|550.74|556.7|550.7|0
1622043800000|2021-05-26 15:43:20|556.61|550.61|556.56|550.56|556.62|550.62|556.56|550.56|0
1622042580000|2021-05-26 15:23:00|556.69|550.69|556.61|550.61|556.69|550.69|556.61|550.61|0
1622043810000|2021-05-26 15:43:30|556.53|550.53|556.4|550.4|556.53|550.53|556.3|550.3|0
1622042590000|2021-05-26 15:23:10|556.64|550.64|556.8|550.8|556.8|550.8|556.64|550.64|0
1622043820000|2021-05-26 15:43:40|556.44|550.44|556.5|550.5|556.5|550.5|556.44|550.44|0
1622042600000|2021-05-26 15:23:20|556.83|550.83|556.67|550.67|556.83|550.83|556.6|550.6|0
1622043830000|2021-05-26 15:43:50|556.47|550.47|556.48|550.48|556.49|550.49|556.47|550.47|0
1622042610000|2021-05-26 15:23:30|556.68|550.68|556.63|550.63|556.68|550.68|556.63|550.63|0
1622043840000|2021-05-26 15:44:00|556.41|550.41|556.42|550.42|556.43|550.43|556.4|550.4|0
1622042620000|2021-05-26 15:23:40|556.62|550.62|556.69|550.69|556.69|550.69|556.62|550.62|0
1622043850000|2021-05-26 15:44:10|556.46|550.46|556.67|550.67|556.67|550.67|556.46|550.46|0
1622042630000|2021-05-26 15:23:50|556.68|550.68|556.67|550.67|556.68|550.68|556.67|550.67|0
1622043870000|2021-05-26 15:44:30|556.74|550.74|556.84|550.84|556.85|550.85|556.73|550.73|0
1622042640000|2021-05-26 15:24:00|556.65|550.65|556.65|550.65|556.65|550.65|556.65|550.65|0
1622043880000|2021-05-26 15:44:40|556.85|550.85|556.86|550.86|556.86|550.86|556.84|550.84|0
1622042650000|2021-05-26 15:24:10|556.66|550.66|556.63|550.63|556.66|550.66|556.63|550.63|0
1622043890000|2021-05-26 15:44:50|556.76|550.76|556.76|550.76|556.76|550.76|556.76|550.76|0
1622042660000|2021-05-26 15:24:20|556.61|550.61|556.51|550.51|556.61|550.61|556.51|550.51|0
1622042670000|2021-05-26 15:24:30|556.47|550.47|556.36|550.36|556.48|550.48|556.36|550.36|0
1622043900000|2021-05-26 15:45:00|556.75|550.75|556.99|550.99|556.99|550.99|556.75|550.75|0
1622042680000|2021-05-26 15:24:40|556.27|550.27|556.22|550.22|556.32|550.32|556.22|550.22|0
1622043910000|2021-05-26 15:45:10|556.88|550.88|556.88|550.88|556.88|550.88|556.88|550.88|0
1622042690000|2021-05-26 15:24:50|556.12|550.12|555.88|549.88|556.12|550.12|555.88|549.88|0
1622043920000|2021-05-26 15:45:20|556.87|550.87|556.8|550.8|556.87|550.87|556.75|550.75|0
1622042700000|2021-05-26 15:25:00|555.9|549.9|555.98|549.98|555.99|549.99|555.9|549.9|0
1622043930000|2021-05-26 15:45:30|556.77|550.77|556.78|550.78|556.78|550.78|556.77|550.77|0
1622042710000|2021-05-26 15:25:10|555.95|549.95|555.99|549.99|555.99|549.99|555.95|549.95|0
1622043940000|2021-05-26 15:45:40|556.77|550.77|556.85|550.85|556.85|550.85|556.75|550.75|0
1622042720000|2021-05-26 15:25:20|556|550|556.05|550.05|556.05|550.05|555.93|549.93|0
1622043950000|2021-05-26 15:45:50|556.81|550.81|556.82|550.82|556.82|550.82|556.81|550.81|0
1622042730000|2021-05-26 15:25:30|556.04|550.04|555.91|549.91|556.04|550.04|555.9|549.9|0
1622043960000|2021-05-26 15:46:00|556.71|550.71|556.8|550.8|556.8|550.8|556.7|550.7|0
1622042740000|2021-05-26 15:25:40|555.82|549.82|555.66|549.66|555.82|549.82|555.66|549.66|0
1622043970000|2021-05-26 15:46:10|556.79|550.79|556.86|550.86|556.86|550.86|556.79|550.79|0
1622042750000|2021-05-26 15:25:50|555.67|549.67|555.48|549.48|555.75|549.75|555.48|549.48|0
1622043980000|2021-05-26 15:46:20|556.87|550.87|556.73|550.73|556.87|550.87|556.73|550.73|0
1622042760000|2021-05-26 15:26:00|555.49|549.49|555.37|549.37|555.49|549.49|555.29|549.29|0
1622043990000|2021-05-26 15:46:30|556.7|550.7|556.98|550.98|556.98|550.98|556.68|550.68|0
1622042770000|2021-05-26 15:26:10|555.35|549.35|555.32|549.32|555.36|549.36|555.32|549.32|0
1622044000000|2021-05-26 15:46:40|557.03|551.03|557.05|551.05|557.06|551.06|557.03|551.03|0
1622042780000|2021-05-26 15:26:20|555.28|549.28|555.38|549.38|555.38|549.38|555.28|549.28|0
1622044010000|2021-05-26 15:46:50|557.04|551.04|557|551|557.04|551.04|557|551|0
1622042790000|2021-05-26 15:26:30|555.37|549.37|555.26|549.26|555.37|549.37|555.26|549.26|0
1622044020000|2021-05-26 15:47:00|557.03|551.03|557.17|551.17|557.17|551.17|557.03|551.03|0
1622042800000|2021-05-26 15:26:40|555.23|549.23|555.26|549.26|555.26|549.26|555.23|549.23|0
1622044030000|2021-05-26 15:47:10|557.08|551.08|557.29|551.29|557.29|551.29|557.08|551.08|0
1622042810000|2021-05-26 15:26:50|555.29|549.29|555.29|549.29|555.29|549.29|555.29|549.29|0
1622044040000|2021-05-26 15:47:20|557.23|551.23|557.07|551.07|557.23|551.23|557.07|551.07|0
1622042820000|2021-05-26 15:27:00|555.3|549.3|555.22|549.22|555.33|549.33|555.19|549.19|0
1622044050000|2021-05-26 15:47:30|557.08|551.08|557.07|551.07|557.08|551.08|557.07|551.07|0
1622042830000|2021-05-26 15:27:10|555.24|549.24|555.73|549.73|555.73|549.73|555.24|549.24|0
1622044060000|2021-05-26 15:47:40|557.04|551.04|557.04|551.04|557.04|551.04|557.04|551.04|0
1622042840000|2021-05-26 15:27:20|555.74|549.74|555.81|549.81|555.81|549.81|555.74|549.74|0
1622044070000|2021-05-26 15:47:50|557.05|551.05|557.05|551.05|557.05|551.05|557.04|551.04|0
1622042850000|2021-05-26 15:27:30|555.8|549.8|555.83|549.83|555.83|549.83|555.74|549.74|0
1622044080000|2021-05-26 15:48:00|557.06|551.06|557.16|551.16|557.16|551.16|557.06|551.06|0
1622042860000|2021-05-26 15:27:40|555.81|549.81|555.8|549.8|555.87|549.87|555.78|549.78|0
1622044090000|2021-05-26 15:48:10|557.1|551.1|557.12|551.12|557.13|551.13|557.1|551.1|0
1622042870000|2021-05-26 15:27:50|555.79|549.79|555.79|549.79|555.79|549.79|555.79|549.79|0
1622044100000|2021-05-26 15:48:20|557.14|551.14|557.11|551.11|557.17|551.17|557.11|551.11|0
1622042880000|2021-05-26 15:28:00|555.78|549.78|555.79|549.79|555.79|549.79|555.78|549.78|0
1622044110000|2021-05-26 15:48:30|557.14|551.14|557.21|551.21|557.22|551.22|557.14|551.14|0
1622042890000|2021-05-26 15:28:10|555.77|549.77|555.77|549.77|555.77|549.77|555.77|549.77|0
1622044120000|2021-05-26 15:48:40|557.27|551.27|557.24|551.24|557.3|551.3|557.24|551.24|0
1622042900000|2021-05-26 15:28:20|555.71|549.71|555.75|549.75|555.75|549.75|555.71|549.71|0
1622044130000|2021-05-26 15:48:50|557.27|551.27|557.38|551.38|557.38|551.38|557.27|551.27|0
1622042920000|2021-05-26 15:28:40|555.72|549.72|555.71|549.71|555.72|549.72|555.71|549.71|0
1622044140000|2021-05-26 15:49:00|557.37|551.37|557.37|551.37|557.37|551.37|557.36|551.36|0
1622042930000|2021-05-26 15:28:50|555.72|549.72|555.72|549.72|555.72|549.72|555.71|549.71|0
1622044150000|2021-05-26 15:49:10|557.36|551.36|557.44|551.44|557.53|551.53|557.36|551.36|0
1622042940000|2021-05-26 15:29:00|555.73|549.73|555.72|549.72|555.73|549.73|555.72|549.72|0
1622044160000|2021-05-26 15:49:20|557.42|551.42|557.54|551.54|557.54|551.54|557.42|551.42|0
1622042950000|2021-05-26 15:29:10|555.81|549.81|555.67|549.67|555.82|549.82|555.67|549.67|0
1622044170000|2021-05-26 15:49:30|557.5|551.5|557.67|551.67|557.67|551.67|557.5|551.5|0
1622042960000|2021-05-26 15:29:20|555.58|549.58|555.58|549.58|555.58|549.58|555.58|549.58|0
1622044180000|2021-05-26 15:49:40|557.66|551.66|557.64|551.64|557.66|551.66|557.64|551.64|0
1622042970000|2021-05-26 15:29:30|555.57|549.57|555.5|549.5|555.57|549.57|555.49|549.49|0
1622044190000|2021-05-26 15:49:50|557.66|551.66|557.63|551.63|557.66|551.66|557.63|551.63|0
1622042980000|2021-05-26 15:29:40|555.53|549.53|555.5|549.5|555.53|549.53|555.5|549.5|0
1622042990000|2021-05-26 15:29:50|555.46|549.46|555.44|549.44|555.46|549.46|555.44|549.44|0
1622044200000|2021-05-26 15:50:00|557.72|551.72|557.74|551.74|557.77|551.77|557.72|551.72|0
1622044210000|2021-05-26 15:50:10|557.7|551.7|557.74|551.74|557.82|551.82|557.7|551.7|0
1622043000000|2021-05-26 15:30:00|555.45|549.45|555.38|549.38|555.45|549.45|555.37|549.37|0
1622044220000|2021-05-26 15:50:20|557.76|551.76|557.74|551.74|557.76|551.76|557.74|551.74|0
1622043010000|2021-05-26 15:30:10|555.36|549.36|555.7|549.7|555.7|549.7|555.36|549.36|0
1622044230000|2021-05-26 15:50:30|558|552|558|552|558|552|558|552|0
1622043020000|2021-05-26 15:30:20|555.69|549.69|555.71|549.71|555.71|549.71|555.69|549.69|0
1622044240000|2021-05-26 15:50:40|557.99|551.99|557.95|551.95|557.99|551.99|557.94|551.94|0
1622043030000|2021-05-26 15:30:30|555.7|549.7|555.67|549.67|555.71|549.71|555.67|549.67|0
1622044250000|2021-05-26 15:50:50|557.96|551.96|557.84|551.84|557.97|551.97|557.84|551.84|0
1622043040000|2021-05-26 15:30:40|555.66|549.66|555.68|549.68|555.68|549.68|555.66|549.66|0
1622044260000|2021-05-26 15:51:00|557.85|551.85|557.78|551.78|557.85|551.85|557.78|551.78|0
1622043050000|2021-05-26 15:30:50|555.78|549.78|555.66|549.66|555.78|549.78|555.66|549.66|0
1622044270000|2021-05-26 15:51:10|557.5|551.5|557.5|551.5|557.5|551.5|557.43|551.43|0
1622043060000|2021-05-26 15:31:00|555.64|549.64|555.36|549.36|555.64|549.64|555.36|549.36|0
1622044280000|2021-05-26 15:51:20|557.34|551.34|557.41|551.41|557.41|551.41|557.25|551.25|0
1622043070000|2021-05-26 15:31:10|555.37|549.37|555.67|549.67|555.67|549.67|555.37|549.37|0
1622044290000|2021-05-26 15:51:30|557.44|551.44|557.63|551.63|557.63|551.63|557.44|551.44|0
1622043080000|2021-05-26 15:31:20|555.72|549.72|555.86|549.86|555.87|549.87|555.72|549.72|0
1622044300000|2021-05-26 15:51:40|557.67|551.67|557.79|551.79|557.81|551.81|557.67|551.67|0
1622043090000|2021-05-26 15:31:30|555.87|549.87|555.98|549.98|555.98|549.98|555.87|549.87|0
1622044310000|2021-05-26 15:51:50|557.78|551.78|557.78|551.78|557.79|551.79|557.78|551.78|0
1622043100000|2021-05-26 15:31:40|556.04|550.04|556|550|556.21|550.21|556|550|0
1622044320000|2021-05-26 15:52:00|557.72|551.72|557.78|551.78|557.78|551.78|557.71|551.71|0
1622043110000|2021-05-26 15:31:50|556.03|550.03|555.9|549.9|556.06|550.06|555.9|549.9|0
1622044330000|2021-05-26 15:52:10|558.05|552.05|558.02|552.02|558.06|552.06|558.02|552.02|0
1622043120000|2021-05-26 15:32:00|555.81|549.81|555.7|549.7|555.81|549.81|555.7|549.7|0
1622044340000|2021-05-26 15:52:20|557.99|551.99|557.84|551.84|557.99|551.99|557.84|551.84|0
1622043130000|2021-05-26 15:32:10|555.66|549.66|555.3|549.3|555.66|549.66|555.23|549.23|0
1622044350000|2021-05-26 15:52:30|557.83|551.83|557.83|551.83|557.84|551.84|557.79|551.79|0
1622043140000|2021-05-26 15:32:20|555.27|549.27|555.41|549.41|555.42|549.42|555.27|549.27|0
1622044360000|2021-05-26 15:52:40|557.84|551.84|557.83|551.83|557.86|551.86|557.83|551.83|0
1622043150000|2021-05-26 15:32:30|555.31|549.31|555.22|549.22|555.31|549.31|555.21|549.21|0
1622044370000|2021-05-26 15:52:50|557.82|551.82|557.88|551.88|557.88|551.88|557.82|551.82|0
1622043160000|2021-05-26 15:32:40|555.2|549.2|555.2|549.2|555.2|549.2|555.19|549.19|0
1622044380000|2021-05-26 15:53:00|558|552|558.03|552.03|558.03|552.03|558|552|0
1622043170000|2021-05-26 15:32:50|554.96|548.96|554.75|548.75|554.96|548.96|554.75|548.75|0
1622044390000|2021-05-26 15:53:10|558.04|552.04|558.04|552.04|558.04|552.04|558.01|552.01|0
1622043180000|2021-05-26 15:33:00|554.74|548.74|554.72|548.72|554.74|548.74|554.72|548.72|0
1622043190000|2021-05-26 15:33:10|554.69|548.69|554.69|548.69|554.69|548.69|554.69|548.69|0
1622044400000|2021-05-26 15:53:20|558.03|552.03|558.04|552.04|558.04|552.04|558.03|552.03|0
1622043200000|2021-05-26 15:33:20|554.68|548.68|554.68|548.68|554.68|548.68|554.68|548.68|0
1622044410000|2021-05-26 15:53:30|558.01|552.01|558.03|552.03|558.03|552.03|558|552|0
1622043210000|2021-05-26 15:33:30|554.66|548.66|554.46|548.46|554.66|548.66|554.46|548.46|0
1622044420000|2021-05-26 15:53:40|558.02|552.02|558.62|552.62|558.62|552.62|558.02|552.02|0
1622043220000|2021-05-26 15:33:40|554.45|548.45|554.4|548.4|554.45|548.45|554.4|548.4|0
1622044430000|2021-05-26 15:53:50|558.72|552.72|558.68|552.68|558.72|552.72|558.68|552.68|0
1622043230000|2021-05-26 15:33:50|554.33|548.33|554.3|548.3|554.34|548.34|554.3|548.3|0
1622044440000|2021-05-26 15:54:00|558.69|552.69|558.81|552.81|558.81|552.81|558.69|552.69|0
1622043240000|2021-05-26 15:34:00|554.23|548.23|554.11|548.11|554.23|548.23|554.1|548.1|0
1622044450000|2021-05-26 15:54:10|558.83|552.83|558.89|552.89|558.9|552.9|558.83|552.83|0
1622043250000|2021-05-26 15:34:10|554.13|548.13|554.13|548.13|554.13|548.13|554.13|548.13|0
1622044460000|2021-05-26 15:54:20|558.88|552.88|558.88|552.88|558.9|552.9|558.85|552.85|0
1622043260000|2021-05-26 15:34:20|554.1|548.1|554.32|548.32|554.33|548.33|554.1|548.1|0
1622044470000|2021-05-26 15:54:30|558.91|552.91|558.92|552.92|558.92|552.92|558.91|552.91|0
1622043270000|2021-05-26 15:34:30|554.31|548.31|554.19|548.19|554.31|548.31|554.19|548.19|0
1622044480000|2021-05-26 15:54:40|558.86|552.86|558.89|552.89|558.89|552.89|558.86|552.86|0
1622043280000|2021-05-26 15:34:40|554.09|548.09|554.1|548.1|554.1|548.1|554.09|548.09|0
1622044490000|2021-05-26 15:54:50|558.9|552.9|558.99|552.99|559.12|553.12|558.9|552.9|0
1622043290000|2021-05-26 15:34:50|554.13|548.13|554.32|548.32|554.35|548.35|554.13|548.13|0
1622044500000|2021-05-26 15:55:00|559|553|558.8|552.8|559.04|553.04|558.8|552.8|0
1622043300000|2021-05-26 15:35:00|554.13|548.13|554.1|548.1|554.13|548.13|554.1|548.1|0
1622044510000|2021-05-26 15:55:10|558.79|552.79|558.69|552.69|558.81|552.81|558.69|552.69|0
1622043310000|2021-05-26 15:35:10|554.14|548.14|554.1|548.1|554.14|548.14|554.1|548.1|0
1622044520000|2021-05-26 15:55:20|558.68|552.68|558.46|552.46|558.69|552.69|558.46|552.46|0
1622043320000|2021-05-26 15:35:20|554.08|548.08|554.07|548.07|554.09|548.09|554.07|548.07|0
1622044530000|2021-05-26 15:55:30|558.47|552.47|558.62|552.62|558.62|552.62|558.46|552.46|0
1622043330000|2021-05-26 15:35:30|554.06|548.06|554.16|548.16|554.18|548.18|554.06|548.06|0
1622044540000|2021-05-26 15:55:40|558.56|552.56|558.54|552.54|558.56|552.56|558.54|552.54|0
1622043340000|2021-05-26 15:35:40|554.14|548.14|554.29|548.29|554.29|548.29|554.14|548.14|0
1622044550000|2021-05-26 15:55:50|558.55|552.55|558.46|552.46|558.55|552.55|558.45|552.45|0
1622043350000|2021-05-26 15:35:50|554.3|548.3|554.22|548.22|554.3|548.3|554.22|548.22|0
1622044560000|2021-05-26 15:56:00|558.45|552.45|558.32|552.32|558.46|552.46|558.27|552.27|0
1622043360000|2021-05-26 15:36:00|554.29|548.29|554.23|548.23|554.3|548.3|554.2|548.2|0
1622044570000|2021-05-26 15:56:10|558.31|552.31|558.33|552.33|558.34|552.34|558.3|552.3|0
1622043370000|2021-05-26 15:36:10|554.24|548.24|554.39|548.39|554.43|548.43|554.24|548.24|0
1622044580000|2021-05-26 15:56:20|558.29|552.29|558.29|552.29|558.29|552.29|558.29|552.29|0
1622043380000|2021-05-26 15:36:20|554.38|548.38|554.39|548.39|554.39|548.39|554.38|548.38|0
1622044590000|2021-05-26 15:56:30|558.3|552.3|558.29|552.29|558.3|552.3|558.29|552.29|0
1622043390000|2021-05-26 15:36:30|554.4|548.4|554.48|548.48|554.48|548.48|554.4|548.4|0
1622044600000|2021-05-26 15:56:40|558.31|552.31|558.3|552.3|558.36|552.36|558.3|552.3|0
1622043400000|2021-05-26 15:36:40|554.47|548.47|554.73|548.73|554.73|548.73|554.47|548.47|0
1622043410000|2021-05-26 15:36:50|554.7|548.7|554.7|548.7|554.7|548.7|554.7|548.7|0
1622044610000|2021-05-26 15:56:50|558.29|552.29|558.43|552.43|558.45|552.45|558.27|552.27|0
1622043420000|2021-05-26 15:37:00|554.68|548.68|554.61|548.61|554.68|548.68|554.59|548.59|0
1622044620000|2021-05-26 15:57:00|558.44|552.44|558.42|552.42|558.44|552.44|558.42|552.42|0
1622043430000|2021-05-26 15:37:10|554.64|548.64|554.64|548.64|554.65|548.65|554.64|548.64|0
1622044630000|2021-05-26 15:57:10|558.49|552.49|558.12|552.12|558.49|552.49|558.07|552.07|0
1622043440000|2021-05-26 15:37:20|554.65|548.65|554.62|548.62|554.65|548.65|554.62|548.62|0
1622044640000|2021-05-26 15:57:20|558.13|552.13|558.17|552.17|558.17|552.17|558.13|552.13|0
1622043450000|2021-05-26 15:37:30|554.63|548.63|554.68|548.68|554.68|548.68|554.63|548.63|0
1622044650000|2021-05-26 15:57:30|558.18|552.18|558.22|552.22|558.22|552.22|558.18|552.18|0
1622043460000|2021-05-26 15:37:40|555.01|549.01|555.28|549.28|555.28|549.28|555.01|549.01|0
1622044660000|2021-05-26 15:57:40|558.11|552.11|558.12|552.12|558.18|552.18|558.09|552.09|0
1622043470000|2021-05-26 15:37:50|555.26|549.26|555.26|549.26|555.28|549.28|555.26|549.26|0
1622044670000|2021-05-26 15:57:50|558.15|552.15|558.15|552.15|558.15|552.15|558.15|552.15|0
1622043480000|2021-05-26 15:38:00|555.34|549.34|555.39|549.39|555.39|549.39|555.33|549.33|0
1622044680000|2021-05-26 15:58:00|558.16|552.16|558.2|552.2|558.2|552.2|558.14|552.14|0
1622043490000|2021-05-26 15:38:10|555.4|549.4|555.41|549.41|555.41|549.41|555.4|549.4|0
1622044690000|2021-05-26 15:58:10|558.23|552.23|558.41|552.41|558.44|552.44|558.2|552.2|0
1622043500000|2021-05-26 15:38:20|555.4|549.4|555.42|549.42|555.48|549.48|555.32|549.32|0
1622044700000|2021-05-26 15:58:20|558.22|552.22|558.21|552.21|558.22|552.22|558.21|552.21|0
1622043510000|2021-05-26 15:38:30|555.34|549.34|555.39|549.39|555.4|549.4|555.34|549.34|0
1622044710000|2021-05-26 15:58:30|558.14|552.14|558.04|552.04|558.14|552.14|558.04|552.04|0
1622043520000|2021-05-26 15:38:40|555.38|549.38|555.59|549.59|555.59|549.59|555.38|549.38|0
1622044720000|2021-05-26 15:58:40|558.05|552.05|557.98|551.98|558.05|552.05|557.97|551.97|0
1622043530000|2021-05-26 15:38:50|555.62|549.62|555.95|549.95|555.95|549.95|555.62|549.62|0
1622044730000|2021-05-26 15:58:50|558|552|558.1|552.1|558.1|552.1|558|552|0
1622043540000|2021-05-26 15:39:00|556.06|550.06|556.19|550.19|556.19|550.19|556.06|550.06|0
1622044740000|2021-05-26 15:59:00|558.2|552.2|558.19|552.19|558.23|552.23|558.19|552.19|0
1622043550000|2021-05-26 15:39:10|556.13|550.13|556.17|550.17|556.17|550.17|556.13|550.13|0
1622044750000|2021-05-26 15:59:10|558.17|552.17|558.15|552.15|558.17|552.17|558.15|552.15|0
1622043560000|2021-05-26 15:39:20|556.13|550.13|556.13|550.13|556.13|550.13|556.13|550.13|0
1622044760000|2021-05-26 15:59:20|558.19|552.19|558.16|552.16|558.19|552.19|558.16|552.16|0
1622043570000|2021-05-26 15:39:30|556.14|550.14|556.07|550.07|556.14|550.14|556.05|550.05|0
1622043580000|2021-05-26 15:39:40|556.08|550.08|556.08|550.08|556.08|550.08|556.08|550.08|0
1622044770000|2021-05-26 15:59:30|558.14|552.14|558.17|552.17|558.2|552.2|558.14|552.14|0
1622043590000|2021-05-26 15:39:50|556.07|550.07|556.01|550.01|556.09|550.09|556.01|550.01|0
1622044780000|2021-05-26 15:59:40|558.18|552.18|558.32|552.32|558.32|552.32|558.18|552.18|0
1622044790000|2021-05-26 15:59:50|558.34|552.34|558.38|552.38|558.38|552.38|558.33|552.33|0
1622043600000|2021-05-26 15:40:00|556.02|550.02|556.22|550.22|556.22|550.22|556.02|550.02|0
1622044800000|2021-05-26 16:00:00|558.46|552.46|558.41|552.41|558.46|552.46|558.34|552.34|0
1622043610000|2021-05-26 15:40:10|556.16|550.16|556.16|550.16|556.16|550.16|556.15|550.15|0
1622043620000|2021-05-26 15:40:20|556.24|550.24|556.24|550.24|556.24|550.24|556.24|550.24|0
1622044810000|2021-05-26 16:00:10|558.42|552.42|558.43|552.43|558.45|552.45|558.42|552.42|0
1622043630000|2021-05-26 15:40:30|556.3|550.3|556.3|550.3|556.34|550.34|556.3|550.3|0
1622044820000|2021-05-26 16:00:20|558.44|552.44|558.46|552.46|558.46|552.46|558.44|552.44|0
1622043640000|2021-05-26 15:40:40|556.34|550.34|556.38|550.38|556.38|550.38|556.33|550.33|0
1622044830000|2021-05-26 16:00:30|558.45|552.45|558.45|552.45|558.45|552.45|558.45|552.45|0
1622044840000|2021-05-26 16:00:40|558.46|552.46|558.54|552.54|558.54|552.54|558.45|552.45|0
1622043650000|2021-05-26 15:40:50|556.39|550.39|556.49|550.49|556.51|550.51|556.39|550.39|0
1622044850000|2021-05-26 16:00:50|558.56|552.56|558.58|552.58|558.58|552.58|558.55|552.55|0
1622043660000|2021-05-26 15:41:00|556.46|550.46|556.53|550.53|556.71|550.71|556.46|550.46|0
1622044860000|2021-05-26 16:01:00|558.61|552.61|558.61|552.61|558.61|552.61|558.61|552.61|0
1622043670000|2021-05-26 15:41:10|556.51|550.51|556.63|550.63|556.63|550.63|556.48|550.48|0
1622044870000|2021-05-26 16:01:10|558.7|552.7|558.67|552.67|558.77|552.77|558.67|552.67|0
1622043680000|2021-05-26 15:41:20|556.65|550.65|556.75|550.75|556.75|550.75|556.65|550.65|0
1622043690000|2021-05-26 15:41:30|556.72|550.72|556.72|550.72|556.72|550.72|556.7|550.7|0
1622044880000|2021-05-26 16:01:20|558.65|552.65|559.04|553.04|559.04|553.04|558.61|552.61|0
1622043700000|2021-05-26 15:41:40|556.75|550.75|556.6|550.6|556.86|550.86|556.59|550.59|0
1622044890000|2021-05-26 16:01:30|559.14|553.14|559.48|553.48|559.48|553.48|559.14|553.14|0
1622043710000|2021-05-26 15:41:50|556.56|550.56|556.57|550.57|556.58|550.58|556.56|550.56|0
1622044900000|2021-05-26 16:01:40|559.63|553.63|559.65|553.65|559.66|553.66|559.63|553.63|0
1622043720000|2021-05-26 15:42:00|556.58|550.58|556.57|550.57|556.58|550.58|556.57|550.57|0
1622044910000|2021-05-26 16:01:50|559.67|553.67|559.75|553.75|559.76|553.76|559.67|553.67|0
1622043730000|2021-05-26 15:42:10|556.58|550.58|556.62|550.62|556.62|550.62|556.58|550.58|0
1622044920000|2021-05-26 16:02:00|559.77|553.77|559.67|553.67|559.77|553.77|559.67|553.67|0
1622043740000|2021-05-26 15:42:20|556.68|550.68|556.68|550.68|556.68|550.68|556.65|550.65|0
1622044930000|2021-05-26 16:02:10|559.68|553.68|559.86|553.86|559.86|553.86|559.68|553.68|0
1622043750000|2021-05-26 15:42:30|556.69|550.69|556.65|550.65|556.69|550.69|556.64|550.64|0
1622043760000|2021-05-26 15:42:40|556.66|550.66|556.65|550.65|556.68|550.68|556.65|550.65|0
1622044940000|2021-05-26 16:02:20|559.89|553.89|560|554|560|554|559.89|553.89|0
1622043770000|2021-05-26 15:42:50|556.69|550.69|556.69|550.69|556.69|550.69|556.69|550.69|0
1622043790000|2021-05-26 15:43:10|556.61|550.61|556.63|550.63|556.63|550.63|556.6|550.6|0
1622044950000|2021-05-26 16:02:30|559.99|553.99|560.35|554.35|560.35|554.35|559.99|553.99|0
1622043800000|2021-05-26 15:43:20|556.61|550.61|556.56|550.56|556.62|550.62|556.56|550.56|0
1622043810000|2021-05-26 15:43:30|556.53|550.53|556.4|550.4|556.53|550.53|556.3|550.3|0
1622044960000|2021-05-26 16:02:40|560.41|554.41|560.39|554.39|560.42|554.42|560.39|554.39|0
1622043820000|2021-05-26 15:43:40|556.44|550.44|556.5|550.5|556.5|550.5|556.44|550.44|0
1622043830000|2021-05-26 15:43:50|556.47|550.47|556.48|550.48|556.49|550.49|556.47|550.47|0
1622044970000|2021-05-26 16:02:50|560.42|554.42|560.89|554.89|560.89|554.89|560.42|554.42|0
1622043840000|2021-05-26 15:44:00|556.41|550.41|556.42|550.42|556.43|550.43|556.4|550.4|0
1622043850000|2021-05-26 15:44:10|556.46|550.46|556.67|550.67|556.67|550.67|556.46|550.46|0
1622044980000|2021-05-26 16:03:00|560.87|554.87|560.87|554.87|560.93|554.93|560.86|554.86|0
1622043870000|2021-05-26 15:44:30|556.74|550.74|556.84|550.84|556.85|550.85|556.73|550.73|0
1622044990000|2021-05-26 16:03:10|560.9|554.9|560.91|554.91|560.91|554.91|560.9|554.9|0
1622043880000|2021-05-26 15:44:40|556.85|550.85|556.86|550.86|556.86|550.86|556.84|550.84|0
1622045000000|2021-05-26 16:03:20|560.94|554.94|560.9|554.9|560.94|554.94|560.88|554.88|0
1622043890000|2021-05-26 15:44:50|556.76|550.76|556.76|550.76|556.76|550.76|556.76|550.76|0
1622045010000|2021-05-26 16:03:30|560.91|554.91|560.81|554.81|560.91|554.91|560.76|554.76|0
1622043900000|2021-05-26 15:45:00|556.75|550.75|556.99|550.99|556.99|550.99|556.75|550.75|0
1622045020000|2021-05-26 16:03:40|560.73|554.73|560.68|554.68|560.74|554.74|560.68|554.68|0
1622043910000|2021-05-26 15:45:10|556.88|550.88|556.88|550.88|556.88|550.88|556.88|550.88|0
1622043920000|2021-05-26 15:45:20|556.87|550.87|556.8|550.8|556.87|550.87|556.75|550.75|0
1622045030000|2021-05-26 16:03:50|560.4|554.4|560.41|554.41|560.43|554.43|560.4|554.4|0
1622043930000|2021-05-26 15:45:30|556.77|550.77|556.78|550.78|556.78|550.78|556.77|550.77|0
1622043940000|2021-05-26 15:45:40|556.77|550.77|556.85|550.85|556.85|550.85|556.75|550.75|0
1622045040000|2021-05-26 16:04:00|560.42|554.42|560.85|554.85|560.85|554.85|560.42|554.42|0
1622043950000|2021-05-26 15:45:50|556.81|550.81|556.82|550.82|556.82|550.82|556.81|550.81|0
1622045050000|2021-05-26 16:04:10|560.88|554.88|560.83|554.83|560.88|554.88|560.82|554.82|0
1622043960000|2021-05-26 15:46:00|556.71|550.71|556.8|550.8|556.8|550.8|556.7|550.7|0
1622045060000|2021-05-26 16:04:20|560.82|554.82|560.81|554.81|560.82|554.82|560.81|554.81|0
1622043970000|2021-05-26 15:46:10|556.79|550.79|556.86|550.86|556.86|550.86|556.79|550.79|0
1622045070000|2021-05-26 16:04:30|560.66|554.66|560.92|554.92|560.93|554.93|560.66|554.66|0
1622043980000|2021-05-26 15:46:20|556.87|550.87|556.73|550.73|556.87|550.87|556.73|550.73|0
1622045080000|2021-05-26 16:04:40|560.89|554.89|560.96|554.96|560.96|554.96|560.89|554.89|0
1622043990000|2021-05-26 15:46:30|556.7|550.7|556.98|550.98|556.98|550.98|556.68|550.68|0
1622045090000|2021-05-26 16:04:50|560.97|554.97|560.99|554.99|560.99|554.99|560.96|554.96|0
1622044000000|2021-05-26 15:46:40|557.03|551.03|557.05|551.05|557.06|551.06|557.03|551.03|0
1622045100000|2021-05-26 16:05:00|560.98|554.98|560.79|554.79|560.98|554.98|560.79|554.79|0
1622044010000|2021-05-26 15:46:50|557.04|551.04|557|551|557.04|551.04|557|551|0
1622045110000|2021-05-26 16:05:10|560.8|554.8|560.54|554.54|560.8|554.8|560.48|554.48|0
1622044020000|2021-05-26 15:47:00|557.03|551.03|557.17|551.17|557.17|551.17|557.03|551.03|0
1622045130000|2021-05-26 16:05:30|560.57|554.57|560.56|554.56|560.57|554.57|560.56|554.56|0
1622044030000|2021-05-26 15:47:10|557.08|551.08|557.29|551.29|557.29|551.29|557.08|551.08|0
1622045140000|2021-05-26 16:05:40|560.54|554.54|560.56|554.56|560.56|554.56|560.54|554.54|0
1622044040000|2021-05-26 15:47:20|557.23|551.23|557.07|551.07|557.23|551.23|557.07|551.07|0
1622044050000|2021-05-26 15:47:30|557.08|551.08|557.07|551.07|557.08|551.08|557.07|551.07|0
1622045150000|2021-05-26 16:05:50|560.57|554.57|560.46|554.46|560.58|554.58|560.46|554.46|0
1622044060000|2021-05-26 15:47:40|557.04|551.04|557.04|551.04|557.04|551.04|557.04|551.04|0
1622045160000|2021-05-26 16:06:00|560.47|554.47|560.69|554.69|560.69|554.69|560.47|554.47|0
1622044070000|2021-05-26 15:47:50|557.05|551.05|557.05|551.05|557.05|551.05|557.04|551.04|0
1622044080000|2021-05-26 15:48:00|557.06|551.06|557.16|551.16|557.16|551.16|557.06|551.06|0
1622045170000|2021-05-26 16:06:10|560.76|554.76|560.67|554.67|560.76|554.76|560.67|554.67|0
1622044090000|2021-05-26 15:48:10|557.1|551.1|557.12|551.12|557.13|551.13|557.1|551.1|0
1622045180000|2021-05-26 16:06:20|560.57|554.57|560.56|554.56|560.59|554.59|560.56|554.56|0
1622044100000|2021-05-26 15:48:20|557.14|551.14|557.11|551.11|557.17|551.17|557.11|551.11|0
1622045190000|2021-05-26 16:06:30|560.57|554.57|560.56|554.56|560.59|554.59|560.55|554.55|0
1622044110000|2021-05-26 15:48:30|557.14|551.14|557.21|551.21|557.22|551.22|557.14|551.14|0
1622045200000|2021-05-26 16:06:40|560.53|554.53|560.56|554.56|560.56|554.56|560.53|554.53|0
1622044120000|2021-05-26 15:48:40|557.27|551.27|557.24|551.24|557.3|551.3|557.24|551.24|0
1622045210000|2021-05-26 16:06:50|560.57|554.57|560.53|554.53|560.6|554.6|560.53|554.53|0
1622044130000|2021-05-26 15:48:50|557.27|551.27|557.38|551.38|557.38|551.38|557.27|551.27|0
1622044140000|2021-05-26 15:49:00|557.37|551.37|557.37|551.37|557.37|551.37|557.36|551.36|0
1622045220000|2021-05-26 16:07:00|560.16|554.16|560.19|554.19|560.2|554.2|560.16|554.16|0
1622044150000|2021-05-26 15:49:10|557.36|551.36|557.44|551.44|557.53|551.53|557.36|551.36|0
1622044160000|2021-05-26 15:49:20|557.42|551.42|557.54|551.54|557.54|551.54|557.42|551.42|0
1622045230000|2021-05-26 16:07:10|560.12|554.12|560.14|554.14|560.15|554.15|560.12|554.12|0
1622044170000|2021-05-26 15:49:30|557.5|551.5|557.67|551.67|557.67|551.67|557.5|551.5|0
1622045240000|2021-05-26 16:07:20|560.13|554.13|560.04|554.04|560.14|554.14|560.04|554.04|0
1622044180000|2021-05-26 15:49:40|557.66|551.66|557.64|551.64|557.66|551.66|557.64|551.64|0
1622045250000|2021-05-26 16:07:30|560.05|554.05|560.05|554.05|560.05|554.05|560.05|554.05|0
1622044190000|2021-05-26 15:49:50|557.66|551.66|557.63|551.63|557.66|551.66|557.63|551.63|0
1622045260000|2021-05-26 16:07:40|560.06|554.06|560.15|554.15|560.16|554.16|560.06|554.06|0
1622044200000|2021-05-26 15:50:00|557.72|551.72|557.74|551.74|557.77|551.77|557.72|551.72|0
1622045270000|2021-05-26 16:07:50|560.16|554.16|560.26|554.26|560.26|554.26|560.16|554.16|0
1622044210000|2021-05-26 15:50:10|557.7|551.7|557.74|551.74|557.82|551.82|557.7|551.7|0
1622044220000|2021-05-26 15:50:20|557.76|551.76|557.74|551.74|557.76|551.76|557.74|551.74|0
1622045280000|2021-05-26 16:08:00|560.55|554.55|560.51|554.51|560.55|554.55|560.51|554.51|0
1622044230000|2021-05-26 15:50:30|558|552|558|552|558|552|558|552|0
1622044240000|2021-05-26 15:50:40|557.99|551.99|557.95|551.95|557.99|551.99|557.94|551.94|0
1622045290000|2021-05-26 16:08:10|560.49|554.49|560.32|554.32|560.49|554.49|560.28|554.28|0
1622044250000|2021-05-26 15:50:50|557.96|551.96|557.84|551.84|557.97|551.97|557.84|551.84|0
1622044260000|2021-05-26 15:51:00|557.85|551.85|557.78|551.78|557.85|551.85|557.78|551.78|0
1622045300000|2021-05-26 16:08:20|560.33|554.33|560.4|554.4|560.4|554.4|560.33|554.33|0
1622044270000|2021-05-26 15:51:10|557.5|551.5|557.5|551.5|557.5|551.5|557.43|551.43|0
1622045310000|2021-05-26 16:08:30|560.5|554.5|560.49|554.49|560.5|554.5|560.49|554.49|0
1622044280000|2021-05-26 15:51:20|557.34|551.34|557.41|551.41|557.41|551.41|557.25|551.25|0
1622044290000|2021-05-26 15:51:30|557.44|551.44|557.63|551.63|557.63|551.63|557.44|551.44|0
1622045320000|2021-05-26 16:08:40|560.53|554.53|560.53|554.53|560.56|554.56|560.53|554.53|0
1622044300000|2021-05-26 15:51:40|557.67|551.67|557.79|551.79|557.81|551.81|557.67|551.67|0
1622044310000|2021-05-26 15:51:50|557.78|551.78|557.78|551.78|557.79|551.79|557.78|551.78|0
1622045330000|2021-05-26 16:08:50|560.54|554.54|560.49|554.49|560.54|554.54|560.47|554.47|0
1622044320000|2021-05-26 15:52:00|557.72|551.72|557.78|551.78|557.78|551.78|557.71|551.71|0
1622045350000|2021-05-26 16:09:10|560.27|554.27|560.28|554.28|560.28|554.28|560.27|554.27|0
1622044330000|2021-05-26 15:52:10|558.05|552.05|558.02|552.02|558.06|552.06|558.02|552.02|0
1622044340000|2021-05-26 15:52:20|557.99|551.99|557.84|551.84|557.99|551.99|557.84|551.84|0
1622045360000|2021-05-26 16:09:20|560.11|554.11|560.06|554.06|560.11|554.11|560.06|554.06|0
1622044350000|2021-05-26 15:52:30|557.83|551.83|557.83|551.83|557.84|551.84|557.79|551.79|0
1622044360000|2021-05-26 15:52:40|557.84|551.84|557.83|551.83|557.86|551.86|557.83|551.83|0
1622045370000|2021-05-26 16:09:30|560.07|554.07|560.12|554.12|560.16|554.16|560.07|554.07|0
1622044370000|2021-05-26 15:52:50|557.82|551.82|557.88|551.88|557.88|551.88|557.82|551.82|0
1622045380000|2021-05-26 16:09:40|560.13|554.13|560.18|554.18|560.18|554.18|560.13|554.13|0
1622044380000|2021-05-26 15:53:00|558|552|558.03|552.03|558.03|552.03|558|552|0
1622044390000|2021-05-26 15:53:10|558.04|552.04|558.04|552.04|558.04|552.04|558.01|552.01|0
1622045390000|2021-05-26 16:09:50|560.17|554.17|560.17|554.17|560.18|554.18|560.15|554.15|0
1622044400000|2021-05-26 15:53:20|558.03|552.03|558.04|552.04|558.04|552.04|558.03|552.03|0
1622044410000|2021-05-26 15:53:30|558.01|552.01|558.03|552.03|558.03|552.03|558|552|0
1622044420000|2021-05-26 15:53:40|558.02|552.02|558.62|552.62|558.62|552.62|558.02|552.02|0
1622045400000|2021-05-26 16:10:00|559.99|553.99|560.03|554.03|560.06|554.06|559.99|553.99|0
1622044430000|2021-05-26 15:53:50|558.72|552.72|558.68|552.68|558.72|552.72|558.68|552.68|0
1622044440000|2021-05-26 15:54:00|558.69|552.69|558.81|552.81|558.81|552.81|558.69|552.69|0
1622045410000|2021-05-26 16:10:10|560.04|554.04|560.08|554.08|560.12|554.12|560.04|554.04|0
1622044450000|2021-05-26 15:54:10|558.83|552.83|558.89|552.89|558.9|552.9|558.83|552.83|0
1622044460000|2021-05-26 15:54:20|558.88|552.88|558.88|552.88|558.9|552.9|558.85|552.85|0
1622045420000|2021-05-26 16:10:20|560.06|554.06|560.1|554.1|560.1|554.1|560.04|554.04|0
1622044470000|2021-05-26 15:54:30|558.91|552.91|558.92|552.92|558.92|552.92|558.91|552.91|0
1622045430000|2021-05-26 16:10:30|560.11|554.11|560.08|554.08|560.11|554.11|560.04|554.04|0
1622044480000|2021-05-26 15:54:40|558.86|552.86|558.89|552.89|558.89|552.89|558.86|552.86|0
1622045440000|2021-05-26 16:10:40|560.12|554.12|560.07|554.07|560.12|554.12|560.07|554.07|0
1622044490000|2021-05-26 15:54:50|558.9|552.9|558.99|552.99|559.12|553.12|558.9|552.9|0
1622045450000|2021-05-26 16:10:50|560.08|554.08|560.12|554.12|560.12|554.12|560.07|554.07|0
1622044500000|2021-05-26 15:55:00|559|553|558.8|552.8|559.04|553.04|558.8|552.8|0
1622045460000|2021-05-26 16:11:00|560.13|554.13|560.14|554.14|560.14|554.14|560.12|554.12|0
1622044510000|2021-05-26 15:55:10|558.79|552.79|558.69|552.69|558.81|552.81|558.69|552.69|0
1622045470000|2021-05-26 16:11:10|560.13|554.13|560.02|554.02|560.13|554.13|560.02|554.02|0
1622044520000|2021-05-26 15:55:20|558.68|552.68|558.46|552.46|558.69|552.69|558.46|552.46|0
1622045480000|2021-05-26 16:11:20|559.96|553.96|559.88|553.88|559.96|553.96|559.88|553.88|0
1622044530000|2021-05-26 15:55:30|558.47|552.47|558.62|552.62|558.62|552.62|558.46|552.46|0
1622045490000|2021-05-26 16:11:30|559.89|553.89|559.9|553.9|559.9|553.9|559.87|553.87|0
1622044540000|2021-05-26 15:55:40|558.56|552.56|558.54|552.54|558.56|552.56|558.54|552.54|0
1622045500000|2021-05-26 16:11:40|559.92|553.92|559.92|553.92|559.93|553.93|559.92|553.92|0
1622044550000|2021-05-26 15:55:50|558.55|552.55|558.46|552.46|558.55|552.55|558.45|552.45|0
1622045510000|2021-05-26 16:11:50|559.93|553.93|560.09|554.09|560.09|554.09|559.92|553.92|0
1622044560000|2021-05-26 15:56:00|558.45|552.45|558.32|552.32|558.46|552.46|558.27|552.27|0
1622045520000|2021-05-26 16:12:00|560.15|554.15|560.15|554.15|560.15|554.15|560.14|554.14|0
1622044570000|2021-05-26 15:56:10|558.31|552.31|558.33|552.33|558.34|552.34|558.3|552.3|0
1622045530000|2021-05-26 16:12:10|560.13|554.13|559.98|553.98|560.13|554.13|559.98|553.98|0
1622044580000|2021-05-26 15:56:20|558.29|552.29|558.29|552.29|558.29|552.29|558.29|552.29|0
1622044590000|2021-05-26 15:56:30|558.3|552.3|558.29|552.29|558.3|552.3|558.29|552.29|0
1622045540000|2021-05-26 16:12:20|559.94|553.94|559.92|553.92|559.94|553.94|559.91|553.91|0
1622044600000|2021-05-26 15:56:40|558.31|552.31|558.3|552.3|558.36|552.36|558.3|552.3|0
1622045550000|2021-05-26 16:12:30|560.01|554.01|560.03|554.03|560.03|554.03|560.01|554.01|0
1622044610000|2021-05-26 15:56:50|558.29|552.29|558.43|552.43|558.45|552.45|558.27|552.27|0
1622045560000|2021-05-26 16:12:40|560.02|554.02|560.08|554.08|560.08|554.08|560.02|554.02|0
1622044620000|2021-05-26 15:57:00|558.44|552.44|558.42|552.42|558.44|552.44|558.42|552.42|0
1622045570000|2021-05-26 16:12:50|560.27|554.27|560.29|554.29|560.31|554.31|560.27|554.27|0
1622044630000|2021-05-26 15:57:10|558.49|552.49|558.12|552.12|558.49|552.49|558.07|552.07|0
1622045580000|2021-05-26 16:13:00|560.28|554.28|560.37|554.37|560.37|554.37|560.26|554.26|0
1622044640000|2021-05-26 15:57:20|558.13|552.13|558.17|552.17|558.17|552.17|558.13|552.13|0
1622045590000|2021-05-26 16:13:10|560.1|554.1|560.06|554.06|560.1|554.1|559.94|553.94|0
1622044650000|2021-05-26 15:57:30|558.18|552.18|558.22|552.22|558.22|552.22|558.18|552.18|0
1622045600000|2021-05-26 16:13:20|560.07|554.07|560.12|554.12|560.12|554.12|560.07|554.07|0
1622044660000|2021-05-26 15:57:40|558.11|552.11|558.12|552.12|558.18|552.18|558.09|552.09|0
1622045610000|2021-05-26 16:13:30|560.14|554.14|560.16|554.16|560.23|554.23|560.14|554.14|0
1622044670000|2021-05-26 15:57:50|558.15|552.15|558.15|552.15|558.15|552.15|558.15|552.15|0
1622045620000|2021-05-26 16:13:40|560.25|554.25|560.19|554.19|560.26|554.26|560.19|554.19|0
1622044680000|2021-05-26 15:58:00|558.16|552.16|558.2|552.2|558.2|552.2|558.14|552.14|0
1622045630000|2021-05-26 16:13:50|560.16|554.16|560.02|554.02|560.16|554.16|560.01|554.01|0
1622044690000|2021-05-26 15:58:10|558.23|552.23|558.41|552.41|558.44|552.44|558.2|552.2|0
1622044700000|2021-05-26 15:58:20|558.22|552.22|558.21|552.21|558.22|552.22|558.21|552.21|0
1622045640000|2021-05-26 16:14:00|559.8|553.8|559.46|553.46|559.8|553.8|559.44|553.44|0
1622044710000|2021-05-26 15:58:30|558.14|552.14|558.04|552.04|558.14|552.14|558.04|552.04|0
1622045650000|2021-05-26 16:14:10|559.37|553.37|559.33|553.33|559.37|553.37|559.27|553.27|0
1622044720000|2021-05-26 15:58:40|558.05|552.05|557.98|551.98|558.05|552.05|557.97|551.97|0
1622045660000|2021-05-26 16:14:20|559.32|553.32|559.02|553.02|559.32|553.32|559.02|553.02|0
1622044730000|2021-05-26 15:58:50|558|552|558.1|552.1|558.1|552.1|558|552|0
1622045670000|2021-05-26 16:14:30|559.01|553.01|558.89|552.89|559.01|553.01|558.89|552.89|0
1622044740000|2021-05-26 15:59:00|558.2|552.2|558.19|552.19|558.23|552.23|558.19|552.19|0
1622045680000|2021-05-26 16:14:40|558.69|552.69|558.72|552.72|558.72|552.72|558.68|552.68|0
1622044750000|2021-05-26 15:59:10|558.17|552.17|558.15|552.15|558.17|552.17|558.15|552.15|0
1622045690000|2021-05-26 16:14:50|558.7|552.7|558.68|552.68|558.7|552.7|558.67|552.67|0
1622044760000|2021-05-26 15:59:20|558.19|552.19|558.16|552.16|558.19|552.19|558.16|552.16|0
1622044770000|2021-05-26 15:59:30|558.14|552.14|558.17|552.17|558.2|552.2|558.14|552.14|0
1622045700000|2021-05-26 16:15:00|558.65|552.65|558.68|552.68|558.68|552.68|558.58|552.58|0
1622044780000|2021-05-26 15:59:40|558.18|552.18|558.32|552.32|558.32|552.32|558.18|552.18|0
1622045710000|2021-05-26 16:15:10|558.66|552.66|558.47|552.47|558.66|552.66|558.47|552.47|0
1622044790000|2021-05-26 15:59:50|558.34|552.34|558.38|552.38|558.38|552.38|558.33|552.33|0
1622045720000|2021-05-26 16:15:20|558.48|552.48|558.45|552.45|558.48|552.48|558.45|552.45|0
1622045730000|2021-05-26 16:15:30|558.46|552.46|558.51|552.51|558.52|552.52|558.46|552.46|0
1622044800000|2021-05-26 16:00:00|558.46|552.46|558.41|552.41|558.46|552.46|558.34|552.34|0
1622045740000|2021-05-26 16:15:40|558.53|552.53|558.53|552.53|558.53|552.53|558.53|552.53|0
1622044810000|2021-05-26 16:00:10|558.42|552.42|558.43|552.43|558.45|552.45|558.42|552.42|0
1622045750000|2021-05-26 16:15:50|558.52|552.52|558.67|552.67|558.71|552.71|558.52|552.52|0
1622044820000|2021-05-26 16:00:20|558.44|552.44|558.46|552.46|558.46|552.46|558.44|552.44|0
1622045760000|2021-05-26 16:16:00|558.68|552.68|558.47|552.47|558.68|552.68|558.47|552.47|0
1622044830000|2021-05-26 16:00:30|558.45|552.45|558.45|552.45|558.45|552.45|558.45|552.45|0
1622045770000|2021-05-26 16:16:10|558.46|552.46|558.52|552.52|558.52|552.52|558.46|552.46|0
1622044840000|2021-05-26 16:00:40|558.46|552.46|558.54|552.54|558.54|552.54|558.45|552.45|0
1622045780000|2021-05-26 16:16:20|558.51|552.51|558.45|552.45|558.57|552.57|558.45|552.45|0
1622044850000|2021-05-26 16:00:50|558.56|552.56|558.58|552.58|558.58|552.58|558.55|552.55|0
1622045790000|2021-05-26 16:16:30|558.44|552.44|558.44|552.44|558.44|552.44|558.44|552.44|0
1622044860000|2021-05-26 16:01:00|558.61|552.61|558.61|552.61|558.61|552.61|558.61|552.61|0
1622045800000|2021-05-26 16:16:40|558.43|552.43|558.63|552.63|558.63|552.63|558.4|552.4|0
1622044870000|2021-05-26 16:01:10|558.7|552.7|558.67|552.67|558.77|552.77|558.67|552.67|0
1622045810000|2021-05-26 16:16:50|558.64|552.64|558.64|552.64|558.64|552.64|558.64|552.64|0
1622044880000|2021-05-26 16:01:20|558.65|552.65|559.04|553.04|559.04|553.04|558.61|552.61|0
1622045820000|2021-05-26 16:17:00|558.67|552.67|558.63|552.63|558.67|552.67|558.63|552.63|0
1622044890000|2021-05-26 16:01:30|559.14|553.14|559.48|553.48|559.48|553.48|559.14|553.14|0
1622045830000|2021-05-26 16:17:10|558.64|552.64|558.61|552.61|558.64|552.64|558.58|552.58|0
1622044900000|2021-05-26 16:01:40|559.63|553.63|559.65|553.65|559.66|553.66|559.63|553.63|0
1622044910000|2021-05-26 16:01:50|559.67|553.67|559.75|553.75|559.76|553.76|559.67|553.67|0
1622045840000|2021-05-26 16:17:20|558.57|552.57|558.54|552.54|558.57|552.57|558.54|552.54|0
1622044920000|2021-05-26 16:02:00|559.77|553.77|559.67|553.67|559.77|553.77|559.67|553.67|0
1622044930000|2021-05-26 16:02:10|559.68|553.68|559.86|553.86|559.86|553.86|559.68|553.68|0
1622045850000|2021-05-26 16:17:30|558.25|552.25|558.2|552.2|558.25|552.25|558.16|552.16|0
1622044940000|2021-05-26 16:02:20|559.89|553.89|560|554|560|554|559.89|553.89|0
1622044950000|2021-05-26 16:02:30|559.99|553.99|560.35|554.35|560.35|554.35|559.99|553.99|0
1622045860000|2021-05-26 16:17:40|558.29|552.29|558.29|552.29|558.29|552.29|558.29|552.29|0
1622044960000|2021-05-26 16:02:40|560.41|554.41|560.39|554.39|560.42|554.42|560.39|554.39|0
1622044970000|2021-05-26 16:02:50|560.42|554.42|560.89|554.89|560.89|554.89|560.42|554.42|0
1622045870000|2021-05-26 16:17:50|558.33|552.33|558.02|552.02|558.33|552.33|558.02|552.02|0
1622044980000|2021-05-26 16:03:00|560.87|554.87|560.87|554.87|560.93|554.93|560.86|554.86|0
1622045880000|2021-05-26 16:18:00|558.03|552.03|558.12|552.12|558.12|552.12|558.02|552.02|0
1622044990000|2021-05-26 16:03:10|560.9|554.9|560.91|554.91|560.91|554.91|560.9|554.9|0
1622045890000|2021-05-26 16:18:10|558.09|552.09|558.2|552.2|558.2|552.2|558.09|552.09|0
1622045000000|2021-05-26 16:03:20|560.94|554.94|560.9|554.9|560.94|554.94|560.88|554.88|0
1622045900000|2021-05-26 16:18:20|558.14|552.14|558.17|552.17|558.23|552.23|558.14|552.14|0
1622045010000|2021-05-26 16:03:30|560.91|554.91|560.81|554.81|560.91|554.91|560.76|554.76|0
1622045020000|2021-05-26 16:03:40|560.73|554.73|560.68|554.68|560.74|554.74|560.68|554.68|0
1622045910000|2021-05-26 16:18:30|558.14|552.14|557.96|551.96|558.14|552.14|557.95|551.95|0
1622045030000|2021-05-26 16:03:50|560.4|554.4|560.41|554.41|560.43|554.43|560.4|554.4|0
1622045040000|2021-05-26 16:04:00|560.42|554.42|560.85|554.85|560.85|554.85|560.42|554.42|0
1622045920000|2021-05-26 16:18:40|557.89|551.89|557.89|551.89|557.9|551.9|557.89|551.89|0
1622045050000|2021-05-26 16:04:10|560.88|554.88|560.83|554.83|560.88|554.88|560.82|554.82|0
1622045930000|2021-05-26 16:18:50|557.87|551.87|558.12|552.12|558.12|552.12|557.87|551.87|0
1622045060000|2021-05-26 16:04:20|560.82|554.82|560.81|554.81|560.82|554.82|560.81|554.81|0
1622045940000|2021-05-26 16:19:00|558.14|552.14|558.16|552.16|558.16|552.16|558.14|552.14|0
1622045070000|2021-05-26 16:04:30|560.66|554.66|560.92|554.92|560.93|554.93|560.66|554.66|0
1622045950000|2021-05-26 16:19:10|558.15|552.15|558.22|552.22|558.22|552.22|558.15|552.15|0
1622045080000|2021-05-26 16:04:40|560.89|554.89|560.96|554.96|560.96|554.96|560.89|554.89|0
1622045090000|2021-05-26 16:04:50|560.97|554.97|560.99|554.99|560.99|554.99|560.96|554.96|0
1622045960000|2021-05-26 16:19:20|558.31|552.31|558.38|552.38|558.38|552.38|558.28|552.28|0
1622045100000|2021-05-26 16:05:00|560.98|554.98|560.79|554.79|560.98|554.98|560.79|554.79|0
1622045970000|2021-05-26 16:19:30|558.47|552.47|558.51|552.51|558.52|552.52|558.47|552.47|0
1622045110000|2021-05-26 16:05:10|560.8|554.8|560.54|554.54|560.8|554.8|560.48|554.48|0
1622045130000|2021-05-26 16:05:30|560.57|554.57|560.56|554.56|560.57|554.57|560.56|554.56|0
1622045980000|2021-05-26 16:19:40|558.52|552.52|558.67|552.67|558.68|552.68|558.52|552.52|0
1622045990000|2021-05-26 16:19:50|558.66|552.66|558.68|552.68|558.7|552.7|558.66|552.66|0
1622045140000|2021-05-26 16:05:40|560.54|554.54|560.56|554.56|560.56|554.56|560.54|554.54|0
1622045150000|2021-05-26 16:05:50|560.57|554.57|560.46|554.46|560.58|554.58|560.46|554.46|0
1622046000000|2021-05-26 16:20:00|558.67|552.67|558.67|552.67|558.67|552.67|558.66|552.66|0
1622045160000|2021-05-26 16:06:00|560.47|554.47|560.69|554.69|560.69|554.69|560.47|554.47|0
1622046010000|2021-05-26 16:20:10|558.66|552.66|558.69|552.69|558.7|552.7|558.66|552.66|0
1622045170000|2021-05-26 16:06:10|560.76|554.76|560.67|554.67|560.76|554.76|560.67|554.67|0
1622046020000|2021-05-26 16:20:20|558.68|552.68|558.7|552.7|558.7|552.7|558.68|552.68|0
1622045180000|2021-05-26 16:06:20|560.57|554.57|560.56|554.56|560.59|554.59|560.56|554.56|0
1622046030000|2021-05-26 16:20:30|558.79|552.79|558.81|552.81|558.81|552.81|558.79|552.79|0
1622045190000|2021-05-26 16:06:30|560.57|554.57|560.56|554.56|560.59|554.59|560.55|554.55|0
1622046040000|2021-05-26 16:20:40|558.82|552.82|558.76|552.76|558.82|552.82|558.76|552.76|0
1622045200000|2021-05-26 16:06:40|560.53|554.53|560.56|554.56|560.56|554.56|560.53|554.53|0
1622046050000|2021-05-26 16:20:50|558.75|552.75|558.81|552.81|558.82|552.82|558.75|552.75|0
1622045210000|2021-05-26 16:06:50|560.57|554.57|560.53|554.53|560.6|554.6|560.53|554.53|0
1622046060000|2021-05-26 16:21:00|558.83|552.83|558.88|552.88|558.89|552.89|558.83|552.83|0
1622045220000|2021-05-26 16:07:00|560.16|554.16|560.19|554.19|560.2|554.2|560.16|554.16|0
1622046070000|2021-05-26 16:21:10|558.9|552.9|558.88|552.88|558.9|552.9|558.88|552.88|0
1622045230000|2021-05-26 16:07:10|560.12|554.12|560.14|554.14|560.15|554.15|560.12|554.12|0
1622046080000|2021-05-26 16:21:20|558.86|552.86|558.87|552.87|558.87|552.87|558.86|552.86|0
1622045240000|2021-05-26 16:07:20|560.13|554.13|560.04|554.04|560.14|554.14|560.04|554.04|0
1622046090000|2021-05-26 16:21:30|558.86|552.86|558.86|552.86|558.86|552.86|558.86|552.86|0
1622046100000|2021-05-26 16:21:40|558.88|552.88|558.87|552.87|558.88|552.88|558.87|552.87|0
1622045250000|2021-05-26 16:07:30|560.05|554.05|560.05|554.05|560.05|554.05|560.05|554.05|0
1622046110000|2021-05-26 16:21:50|558.91|552.91|558.87|552.87|558.93|552.93|558.87|552.87|0
1622045260000|2021-05-26 16:07:40|560.06|554.06|560.15|554.15|560.16|554.16|560.06|554.06|0
1622046120000|2021-05-26 16:22:00|558.79|552.79|558.79|552.79|558.85|552.85|558.79|552.79|0
1622045270000|2021-05-26 16:07:50|560.16|554.16|560.26|554.26|560.26|554.26|560.16|554.16|0
1622046130000|2021-05-26 16:22:10|558.75|552.75|558.27|552.27|558.75|552.75|558.27|552.27|0
1622045280000|2021-05-26 16:08:00|560.55|554.55|560.51|554.51|560.55|554.55|560.51|554.51|0
1622046140000|2021-05-26 16:22:20|558|552|557.91|551.91|558|552|557.91|551.91|0
1622045290000|2021-05-26 16:08:10|560.49|554.49|560.32|554.32|560.49|554.49|560.28|554.28|0
1622046150000|2021-05-26 16:22:30|557.87|551.87|557.88|551.88|557.88|551.88|557.87|551.87|0
1622045300000|2021-05-26 16:08:20|560.33|554.33|560.4|554.4|560.4|554.4|560.33|554.33|0
1622046160000|2021-05-26 16:22:40|557.97|551.97|558.2|552.2|558.2|552.2|557.97|551.97|0
1622045310000|2021-05-26 16:08:30|560.5|554.5|560.49|554.49|560.5|554.5|560.49|554.49|0
1622046170000|2021-05-26 16:22:50|558.17|552.17|558.14|552.14|558.18|552.18|558.14|552.14|0
1622045320000|2021-05-26 16:08:40|560.53|554.53|560.53|554.53|560.56|554.56|560.53|554.53|0
1622046180000|2021-05-26 16:23:00|558.16|552.16|558.16|552.16|558.16|552.16|558.16|552.16|0
1622045330000|2021-05-26 16:08:50|560.54|554.54|560.49|554.49|560.54|554.54|560.47|554.47|0
1622046190000|2021-05-26 16:23:10|558.2|552.2|558.01|552.01|558.28|552.28|558.01|552.01|0
1622045350000|2021-05-26 16:09:10|560.27|554.27|560.28|554.28|560.28|554.28|560.27|554.27|0
1622046200000|2021-05-26 16:23:20|558|552|557.82|551.82|558.01|552.01|557.82|551.82|0
1622045360000|2021-05-26 16:09:20|560.11|554.11|560.06|554.06|560.11|554.11|560.06|554.06|0
1622046210000|2021-05-26 16:23:30|557.81|551.81|557.83|551.83|557.83|551.83|557.81|551.81|0
1622045370000|2021-05-26 16:09:30|560.07|554.07|560.12|554.12|560.16|554.16|560.07|554.07|0
1622046220000|2021-05-26 16:23:40|557.84|551.84|557.85|551.85|557.86|551.86|557.84|551.84|0
1622045380000|2021-05-26 16:09:40|560.13|554.13|560.18|554.18|560.18|554.18|560.13|554.13|0
1622046230000|2021-05-26 16:23:50|557.84|551.84|557.83|551.83|557.84|551.84|557.83|551.83|0
1622045390000|2021-05-26 16:09:50|560.17|554.17|560.17|554.17|560.18|554.18|560.15|554.15|0
1622046240000|2021-05-26 16:24:00|557.82|551.82|557.92|551.92|557.92|551.92|557.8|551.8|0
1622045400000|2021-05-26 16:10:00|559.99|553.99|560.03|554.03|560.06|554.06|559.99|553.99|0
1622046250000|2021-05-26 16:24:10|558|552|558.03|552.03|558.04|552.04|558|552|0
1622045410000|2021-05-26 16:10:10|560.04|554.04|560.08|554.08|560.12|554.12|560.04|554.04|0
1622046260000|2021-05-26 16:24:20|558.01|552.01|557.94|551.94|558.01|552.01|557.93|551.93|0
1622045420000|2021-05-26 16:10:20|560.06|554.06|560.1|554.1|560.1|554.1|560.04|554.04|0
1622046270000|2021-05-26 16:24:30|557.93|551.93|557.92|551.92|557.93|551.93|557.92|551.92|0
1622045430000|2021-05-26 16:10:30|560.11|554.11|560.08|554.08|560.11|554.11|560.04|554.04|0
1622046280000|2021-05-26 16:24:40|557.91|551.91|557.96|551.96|557.97|551.97|557.91|551.91|0
1622045440000|2021-05-26 16:10:40|560.12|554.12|560.07|554.07|560.12|554.12|560.07|554.07|0
1622046290000|2021-05-26 16:24:50|558.05|552.05|558.03|552.03|558.05|552.05|558.02|552.02|0
1622045450000|2021-05-26 16:10:50|560.08|554.08|560.12|554.12|560.12|554.12|560.07|554.07|0
1622045460000|2021-05-26 16:11:00|560.13|554.13|560.14|554.14|560.14|554.14|560.12|554.12|0
1622046300000|2021-05-26 16:25:00|558.09|552.09|558.09|552.09|558.09|552.09|558.09|552.09|0
1622045470000|2021-05-26 16:11:10|560.13|554.13|560.02|554.02|560.13|554.13|560.02|554.02|0
1622046310000|2021-05-26 16:25:10|558.13|552.13|558.06|552.06|558.13|552.13|558.06|552.06|0
1622045480000|2021-05-26 16:11:20|559.96|553.96|559.88|553.88|559.96|553.96|559.88|553.88|0
1622046320000|2021-05-26 16:25:20|558.05|552.05|558.12|552.12|558.12|552.12|557.99|551.99|0
1622045490000|2021-05-26 16:11:30|559.89|553.89|559.9|553.9|559.9|553.9|559.87|553.87|0
1622046330000|2021-05-26 16:25:30|558.13|552.13|558.12|552.12|558.13|552.13|558.11|552.11|0
1622045500000|2021-05-26 16:11:40|559.92|553.92|559.92|553.92|559.93|553.93|559.92|553.92|0
1622046340000|2021-05-26 16:25:40|558.15|552.15|558.24|552.24|558.27|552.27|558.15|552.15|0
1622045510000|2021-05-26 16:11:50|559.93|553.93|560.09|554.09|560.09|554.09|559.92|553.92|0
1622046350000|2021-05-26 16:25:50|558.25|552.25|558.24|552.24|558.27|552.27|558.24|552.24|0
1622045520000|2021-05-26 16:12:00|560.15|554.15|560.15|554.15|560.15|554.15|560.14|554.14|0
1622046360000|2021-05-26 16:26:00|558.25|552.25|558.26|552.26|558.26|552.26|558.24|552.24|0
1622045530000|2021-05-26 16:12:10|560.13|554.13|559.98|553.98|560.13|554.13|559.98|553.98|0
1622046370000|2021-05-26 16:26:10|558.25|552.25|558.34|552.34|558.35|552.35|558.25|552.25|0
1622045540000|2021-05-26 16:12:20|559.94|553.94|559.92|553.92|559.94|553.94|559.91|553.91|0
1622046380000|2021-05-26 16:26:20|558.36|552.36|558.46|552.46|558.46|552.46|558.36|552.36|0
1622045550000|2021-05-26 16:12:30|560.01|554.01|560.03|554.03|560.03|554.03|560.01|554.01|0
1622046390000|2021-05-26 16:26:30|558.45|552.45|558.46|552.46|558.46|552.46|558.42|552.42|0
1622045560000|2021-05-26 16:12:40|560.02|554.02|560.08|554.08|560.08|554.08|560.02|554.02|0
1622045570000|2021-05-26 16:12:50|560.27|554.27|560.29|554.29|560.31|554.31|560.27|554.27|0
1622046400000|2021-05-26 16:26:40|558.45|552.45|558.47|552.47|558.47|552.47|558.45|552.45|0
1622045580000|2021-05-26 16:13:00|560.28|554.28|560.37|554.37|560.37|554.37|560.26|554.26|0
1622046420000|2021-05-26 16:27:00|558.59|552.59|558.59|552.59|558.59|552.59|558.59|552.59|0
1622045590000|2021-05-26 16:13:10|560.1|554.1|560.06|554.06|560.1|554.1|559.94|553.94|0
1622046430000|2021-05-26 16:27:10|558.74|552.74|558.78|552.78|558.78|552.78|558.74|552.74|0
1622045600000|2021-05-26 16:13:20|560.07|554.07|560.12|554.12|560.12|554.12|560.07|554.07|0
1622046440000|2021-05-26 16:27:20|558.8|552.8|558.8|552.8|558.82|552.82|558.8|552.8|0
1622045610000|2021-05-26 16:13:30|560.14|554.14|560.16|554.16|560.23|554.23|560.14|554.14|0
1622046450000|2021-05-26 16:27:30|558.85|552.85|558.77|552.77|558.85|552.85|558.77|552.77|0
1622045620000|2021-05-26 16:13:40|560.25|554.25|560.19|554.19|560.26|554.26|560.19|554.19|0
1622046460000|2021-05-26 16:27:40|558.74|552.74|558.74|552.74|558.74|552.74|558.74|552.74|0
1622045630000|2021-05-26 16:13:50|560.16|554.16|560.02|554.02|560.16|554.16|560.01|554.01|0
1622046470000|2021-05-26 16:27:50|558.81|552.81|558.86|552.86|558.86|552.86|558.81|552.81|0
1622045640000|2021-05-26 16:14:00|559.8|553.8|559.46|553.46|559.8|553.8|559.44|553.44|0
1622046480000|2021-05-26 16:28:00|558.89|552.89|558.93|552.93|558.94|552.94|558.89|552.89|0
1622045650000|2021-05-26 16:14:10|559.37|553.37|559.33|553.33|559.37|553.37|559.27|553.27|0
1622046490000|2021-05-26 16:28:10|558.94|552.94|558.94|552.94|558.94|552.94|558.94|552.94|0
1622045660000|2021-05-26 16:14:20|559.32|553.32|559.02|553.02|559.32|553.32|559.02|553.02|0
1622046500000|2021-05-26 16:28:20|558.98|552.98|559|553|559|553|558.98|552.98|0
1622045670000|2021-05-26 16:14:30|559.01|553.01|558.89|552.89|559.01|553.01|558.89|552.89|0
1622046510000|2021-05-26 16:28:30|558.99|552.99|558.99|552.99|558.99|552.99|558.99|552.99|0
1622045680000|2021-05-26 16:14:40|558.69|552.69|558.72|552.72|558.72|552.72|558.68|552.68|0
1622046520000|2021-05-26 16:28:40|558.98|552.98|558.98|552.98|558.98|552.98|558.98|552.98|0
1622045690000|2021-05-26 16:14:50|558.7|552.7|558.68|552.68|558.7|552.7|558.67|552.67|0
1622046530000|2021-05-26 16:28:50|559.08|553.08|559.08|553.08|559.08|553.08|559.08|553.08|0
1622045700000|2021-05-26 16:15:00|558.65|552.65|558.68|552.68|558.68|552.68|558.58|552.58|0
1622046560000|2021-05-26 16:29:20|559.05|553.05|559.11|553.11|559.11|553.11|559.05|553.05|0
1622045710000|2021-05-26 16:15:10|558.66|552.66|558.47|552.47|558.66|552.66|558.47|552.47|0
1622046570000|2021-05-26 16:29:30|559.13|553.13|559.16|553.16|559.16|553.16|559.13|553.13|0
1622045720000|2021-05-26 16:15:20|558.48|552.48|558.45|552.45|558.48|552.48|558.45|552.45|0
1622046580000|2021-05-26 16:29:40|559.15|553.15|559.15|553.15|559.15|553.15|559.15|553.15|0
1622045730000|2021-05-26 16:15:30|558.46|552.46|558.51|552.51|558.52|552.52|558.46|552.46|0
1622046590000|2021-05-26 16:29:50|559.14|553.14|559.22|553.22|559.22|553.22|559.14|553.14|0
1622045740000|2021-05-26 16:15:40|558.53|552.53|558.53|552.53|558.53|552.53|558.53|552.53|0
1622045750000|2021-05-26 16:15:50|558.52|552.52|558.67|552.67|558.71|552.71|558.52|552.52|0
1622046600000|2021-05-26 16:30:00|559.2|553.2|559.2|553.2|559.2|553.2|559.2|553.2|0
1622046610000|2021-05-26 16:30:10|559.23|553.23|559.23|553.23|559.23|553.23|559.23|553.23|0
1622045760000|2021-05-26 16:16:00|558.68|552.68|558.47|552.47|558.68|552.68|558.47|552.47|0
1622046620000|2021-05-26 16:30:20|559.22|553.22|559.13|553.13|559.22|553.22|559.13|553.13|0
1622045770000|2021-05-26 16:16:10|558.46|552.46|558.52|552.52|558.52|552.52|558.46|552.46|0
1622046630000|2021-05-26 16:30:30|559.12|553.12|559.11|553.11|559.12|553.12|559.11|553.11|0
1622045780000|2021-05-26 16:16:20|558.51|552.51|558.45|552.45|558.57|552.57|558.45|552.45|0
1622046640000|2021-05-26 16:30:40|559.16|553.16|559.2|553.2|559.2|553.2|559.16|553.16|0
1622045790000|2021-05-26 16:16:30|558.44|552.44|558.44|552.44|558.44|552.44|558.44|552.44|0
1622046650000|2021-05-26 16:30:50|559.26|553.26|559.26|553.26|559.26|553.26|559.26|553.26|0
1622045800000|2021-05-26 16:16:40|558.43|552.43|558.63|552.63|558.63|552.63|558.4|552.4|0
1622046670000|2021-05-26 16:31:10|559.43|553.43|559.41|553.41|559.43|553.43|559.41|553.41|0
1622045810000|2021-05-26 16:16:50|558.64|552.64|558.64|552.64|558.64|552.64|558.64|552.64|0
1622046690000|2021-05-26 16:31:30|559.43|553.43|559.44|553.44|559.44|553.44|559.43|553.43|0
1622045820000|2021-05-26 16:17:00|558.67|552.67|558.63|552.63|558.67|552.67|558.63|552.63|0
1622046710000|2021-05-26 16:31:50|559.41|553.41|558.94|552.94|559.41|553.41|558.94|552.94|0
1622045830000|2021-05-26 16:17:10|558.64|552.64|558.61|552.61|558.64|552.64|558.58|552.58|0
1622046720000|2021-05-26 16:32:00|558.91|552.91|558.91|552.91|558.91|552.91|558.91|552.91|0
1622045840000|2021-05-26 16:17:20|558.57|552.57|558.54|552.54|558.57|552.57|558.54|552.54|0
1622046740000|2021-05-26 16:32:20|558.93|552.93|558.93|552.93|558.93|552.93|558.93|552.93|0
1622045850000|2021-05-26 16:17:30|558.25|552.25|558.2|552.2|558.25|552.25|558.16|552.16|0
1622046760000|2021-05-26 16:32:40|558.96|552.96|558.89|552.89|558.96|552.96|558.88|552.88|0
1622045860000|2021-05-26 16:17:40|558.29|552.29|558.29|552.29|558.29|552.29|558.29|552.29|0
1622046770000|2021-05-26 16:32:50|558.88|552.88|558.93|552.93|558.93|552.93|558.88|552.88|0
1622045870000|2021-05-26 16:17:50|558.33|552.33|558.02|552.02|558.33|552.33|558.02|552.02|0
1622046780000|2021-05-26 16:33:00|559.02|553.02|559.18|553.18|559.18|553.18|559.02|553.02|0
1622045880000|2021-05-26 16:18:00|558.03|552.03|558.12|552.12|558.12|552.12|558.02|552.02|0
1622046790000|2021-05-26 16:33:10|559.14|553.14|559.13|553.13|559.14|553.14|559.13|553.13|0
1622045890000|2021-05-26 16:18:10|558.09|552.09|558.2|552.2|558.2|552.2|558.09|552.09|0
1622046800000|2021-05-26 16:33:20|559.1|553.1|558.92|552.92|559.14|553.14|558.92|552.92|0
1622045900000|2021-05-26 16:18:20|558.14|552.14|558.17|552.17|558.23|552.23|558.14|552.14|0
1622046810000|2021-05-26 16:33:30|558.89|552.89|558.9|552.9|558.92|552.92|558.89|552.89|0
1622045910000|2021-05-26 16:18:30|558.14|552.14|557.96|551.96|558.14|552.14|557.95|551.95|0
1622046820000|2021-05-26 16:33:40|558.89|552.89|558.87|552.87|558.89|552.89|558.82|552.82|0
1622045920000|2021-05-26 16:18:40|557.89|551.89|557.89|551.89|557.9|551.9|557.89|551.89|0
1622046830000|2021-05-26 16:33:50|558.88|552.88|558.9|552.9|558.9|552.9|558.8|552.8|0
1622045930000|2021-05-26 16:18:50|557.87|551.87|558.12|552.12|558.12|552.12|557.87|551.87|0
1622046840000|2021-05-26 16:34:00|558.92|552.92|558.9|552.9|558.92|552.92|558.89|552.89|0
1622045940000|2021-05-26 16:19:00|558.14|552.14|558.16|552.16|558.16|552.16|558.14|552.14|0
1622046850000|2021-05-26 16:34:10|558.96|552.96|558.98|552.98|558.99|552.99|558.96|552.96|0
1622045950000|2021-05-26 16:19:10|558.15|552.15|558.22|552.22|558.22|552.22|558.15|552.15|0
1622046860000|2021-05-26 16:34:20|558.97|552.97|558.97|552.97|558.97|552.97|558.97|552.97|0
1622045960000|2021-05-26 16:19:20|558.31|552.31|558.38|552.38|558.38|552.38|558.28|552.28|0
1622046870000|2021-05-26 16:34:30|558.95|552.95|558.97|552.97|558.97|552.97|558.95|552.95|0
1622045970000|2021-05-26 16:19:30|558.47|552.47|558.51|552.51|558.52|552.52|558.47|552.47|0
1622046880000|2021-05-26 16:34:40|558.88|552.88|558.88|552.88|558.88|552.88|558.88|552.88|0
1622045980000|2021-05-26 16:19:40|558.52|552.52|558.67|552.67|558.68|552.68|558.52|552.52|0
1622045990000|2021-05-26 16:19:50|558.66|552.66|558.68|552.68|558.7|552.7|558.66|552.66|0
1622046890000|2021-05-26 16:34:50|558.82|552.82|558.81|552.81|558.82|552.82|558.81|552.81|0
1622046000000|2021-05-26 16:20:00|558.67|552.67|558.67|552.67|558.67|552.67|558.66|552.66|0
1622046900000|2021-05-26 16:35:00|558.94|552.94|558.97|552.97|558.97|552.97|558.94|552.94|0
1622046010000|2021-05-26 16:20:10|558.66|552.66|558.69|552.69|558.7|552.7|558.66|552.66|0
1622046910000|2021-05-26 16:35:10|558.92|552.92|559.15|553.15|559.16|553.16|558.91|552.91|0
1622046020000|2021-05-26 16:20:20|558.68|552.68|558.7|552.7|558.7|552.7|558.68|552.68|0
1622046030000|2021-05-26 16:20:30|558.79|552.79|558.81|552.81|558.81|552.81|558.79|552.79|0
1622046920000|2021-05-26 16:35:20|559.18|553.18|559.18|553.18|559.18|553.18|559.18|553.18|0
1622046040000|2021-05-26 16:20:40|558.82|552.82|558.76|552.76|558.82|552.82|558.76|552.76|0
1622046930000|2021-05-26 16:35:30|559.21|553.21|559.21|553.21|559.21|553.21|559.21|553.21|0
1622046050000|2021-05-26 16:20:50|558.75|552.75|558.81|552.81|558.82|552.82|558.75|552.75|0
1622046940000|2021-05-26 16:35:40|559.2|553.2|559.2|553.2|559.2|553.2|559.2|553.2|0
1622046060000|2021-05-26 16:21:00|558.83|552.83|558.88|552.88|558.89|552.89|558.83|552.83|0
1622046960000|2021-05-26 16:36:00|559.23|553.23|559.42|553.42|559.42|553.42|559.23|553.23|0
1622046070000|2021-05-26 16:21:10|558.9|552.9|558.88|552.88|558.9|552.9|558.88|552.88|0
1622046970000|2021-05-26 16:36:10|559.41|553.41|559.29|553.29|559.41|553.41|559.28|553.28|0
1622046080000|2021-05-26 16:21:20|558.86|552.86|558.87|552.87|558.87|552.87|558.86|552.86|0
1622046090000|2021-05-26 16:21:30|558.86|552.86|558.86|552.86|558.86|552.86|558.86|552.86|0
1622046980000|2021-05-26 16:36:20|559.33|553.33|559.32|553.32|559.33|553.33|559.32|553.32|0
1622046100000|2021-05-26 16:21:40|558.88|552.88|558.87|552.87|558.88|552.88|558.87|552.87|0
1622046990000|2021-05-26 16:36:30|559.45|553.45|559.48|553.48|559.48|553.48|559.39|553.39|0
1622046110000|2021-05-26 16:21:50|558.91|552.91|558.87|552.87|558.93|552.93|558.87|552.87|0
1622047000000|2021-05-26 16:36:40|559.49|553.49|559.61|553.61|559.61|553.61|559.49|553.49|0
1622046120000|2021-05-26 16:22:00|558.79|552.79|558.79|552.79|558.85|552.85|558.79|552.79|0
1622047010000|2021-05-26 16:36:50|559.6|553.6|559.6|553.6|559.6|553.6|559.6|553.6|0
1622046130000|2021-05-26 16:22:10|558.75|552.75|558.27|552.27|558.75|552.75|558.27|552.27|0
1622047020000|2021-05-26 16:37:00|559.63|553.63|559.72|553.72|559.73|553.73|559.63|553.63|0
1622046140000|2021-05-26 16:22:20|558|552|557.91|551.91|558|552|557.91|551.91|0
1622047030000|2021-05-26 16:37:10|559.73|553.73|559.73|553.73|559.73|553.73|559.73|553.73|0
1622046150000|2021-05-26 16:22:30|557.87|551.87|557.88|551.88|557.88|551.88|557.87|551.87|0
1622046160000|2021-05-26 16:22:40|557.97|551.97|558.2|552.2|558.2|552.2|557.97|551.97|0
1622047040000|2021-05-26 16:37:20|559.74|553.74|559.9|553.9|559.9|553.9|559.74|553.74|0
1622046170000|2021-05-26 16:22:50|558.17|552.17|558.14|552.14|558.18|552.18|558.14|552.14|0
1622047050000|2021-05-26 16:37:30|559.89|553.89|560.13|554.13|560.13|554.13|559.89|553.89|0
1622046180000|2021-05-26 16:23:00|558.16|552.16|558.16|552.16|558.16|552.16|558.16|552.16|0
1622047060000|2021-05-26 16:37:40|560.22|554.22|560.22|554.22|560.22|554.22|560.22|554.22|0
1622046190000|2021-05-26 16:23:10|558.2|552.2|558.01|552.01|558.28|552.28|558.01|552.01|0
1622047070000|2021-05-26 16:37:50|560.25|554.25|560.16|554.16|560.25|554.25|560.16|554.16|0
1622046200000|2021-05-26 16:23:20|558|552|557.82|551.82|558.01|552.01|557.82|551.82|0
1622047080000|2021-05-26 16:38:00|560.15|554.15|560.14|554.14|560.15|554.15|560.14|554.14|0
1622046210000|2021-05-26 16:23:30|557.81|551.81|557.83|551.83|557.83|551.83|557.81|551.81|0
1622047090000|2021-05-26 16:38:10|560.11|554.11|560.16|554.16|560.16|554.16|560.11|554.11|0
1622046220000|2021-05-26 16:23:40|557.84|551.84|557.85|551.85|557.86|551.86|557.84|551.84|0
1622046230000|2021-05-26 16:23:50|557.84|551.84|557.83|551.83|557.84|551.84|557.83|551.83|0
1622047100000|2021-05-26 16:38:20|560.15|554.15|560.18|554.18|560.18|554.18|560.15|554.15|0
1622046240000|2021-05-26 16:24:00|557.82|551.82|557.92|551.92|557.92|551.92|557.8|551.8|0
1622047110000|2021-05-26 16:38:30|560.19|554.19|560.19|554.19|560.19|554.19|560.18|554.18|0
1622046250000|2021-05-26 16:24:10|558|552|558.03|552.03|558.04|552.04|558|552|0
1622047120000|2021-05-26 16:38:40|560.18|554.18|560.17|554.17|560.18|554.18|560.17|554.17|0
1622046260000|2021-05-26 16:24:20|558.01|552.01|557.94|551.94|558.01|552.01|557.93|551.93|0
1622047130000|2021-05-26 16:38:50|560.16|554.16|560.38|554.38|560.38|554.38|560.16|554.16|0
1622046270000|2021-05-26 16:24:30|557.93|551.93|557.92|551.92|557.93|551.93|557.92|551.92|0
1622047140000|2021-05-26 16:39:00|560.36|554.36|560.36|554.36|560.36|554.36|560.36|554.36|0
1622046280000|2021-05-26 16:24:40|557.91|551.91|557.96|551.96|557.97|551.97|557.91|551.91|0
1622047150000|2021-05-26 16:39:10|560.37|554.37|560.34|554.34|560.37|554.37|560.34|554.34|0
1622046290000|2021-05-26 16:24:50|558.05|552.05|558.03|552.03|558.05|552.05|558.02|552.02|0
1622047160000|2021-05-26 16:39:20|560.36|554.36|560.38|554.38|560.39|554.39|560.33|554.33|0
1622046300000|2021-05-26 16:25:00|558.09|552.09|558.09|552.09|558.09|552.09|558.09|552.09|0
1622047170000|2021-05-26 16:39:30|560.26|554.26|560.27|554.27|560.27|554.27|560.26|554.26|0
1622046310000|2021-05-26 16:25:10|558.13|552.13|558.06|552.06|558.13|552.13|558.06|552.06|0
1622047180000|2021-05-26 16:39:40|560.26|554.26|560.26|554.26|560.26|554.26|560.26|554.26|0
1622046320000|2021-05-26 16:25:20|558.05|552.05|558.12|552.12|558.12|552.12|557.99|551.99|0
1622047190000|2021-05-26 16:39:50|560.31|554.31|560.35|554.35|560.35|554.35|560.31|554.31|0
1622046330000|2021-05-26 16:25:30|558.13|552.13|558.12|552.12|558.13|552.13|558.11|552.11|0
1622046340000|2021-05-26 16:25:40|558.15|552.15|558.24|552.24|558.27|552.27|558.15|552.15|0
1622047200000|2021-05-26 16:40:00|560.32|554.32|560.27|554.27|560.32|554.32|560.26|554.26|0
1622046350000|2021-05-26 16:25:50|558.25|552.25|558.24|552.24|558.27|552.27|558.24|552.24|0
1622047210000|2021-05-26 16:40:10|560.26|554.26|560.2|554.2|560.26|554.26|560.2|554.2|0
1622046360000|2021-05-26 16:26:00|558.25|552.25|558.26|552.26|558.26|552.26|558.24|552.24|0
1622047220000|2021-05-26 16:40:20|560.01|554.01|560.01|554.01|560.01|554.01|560|554|0
1622046370000|2021-05-26 16:26:10|558.25|552.25|558.34|552.34|558.35|552.35|558.25|552.25|0
1622047230000|2021-05-26 16:40:30|560|554|560.03|554.03|560.03|554.03|560|554|0
1622046380000|2021-05-26 16:26:20|558.36|552.36|558.46|552.46|558.46|552.46|558.36|552.36|0
1622046390000|2021-05-26 16:26:30|558.45|552.45|558.46|552.46|558.46|552.46|558.42|552.42|0
1622047240000|2021-05-26 16:40:40|560|554|560|554|560|554|560|554|0
1622046400000|2021-05-26 16:26:40|558.45|552.45|558.47|552.47|558.47|552.47|558.45|552.45|0
1622047250000|2021-05-26 16:40:50|560.05|554.05|560.05|554.05|560.05|554.05|560.05|554.05|0
1622046420000|2021-05-26 16:27:00|558.59|552.59|558.59|552.59|558.59|552.59|558.59|552.59|0
1622047260000|2021-05-26 16:41:00|560.02|554.02|560.02|554.02|560.02|554.02|560.02|554.02|0
1622046430000|2021-05-26 16:27:10|558.74|552.74|558.78|552.78|558.78|552.78|558.74|552.74|0
1622047270000|2021-05-26 16:41:10|560.03|554.03|559.86|553.86|560.03|554.03|559.83|553.83|0
1622046440000|2021-05-26 16:27:20|558.8|552.8|558.8|552.8|558.82|552.82|558.8|552.8|0
1622046450000|2021-05-26 16:27:30|558.85|552.85|558.77|552.77|558.85|552.85|558.77|552.77|0
1622047280000|2021-05-26 16:41:20|559.87|553.87|559.82|553.82|559.87|553.87|559.82|553.82|0
1622046460000|2021-05-26 16:27:40|558.74|552.74|558.74|552.74|558.74|552.74|558.74|552.74|0
1622047290000|2021-05-26 16:41:30|559.73|553.73|559.64|553.64|559.73|553.73|559.64|553.64|0
1622046470000|2021-05-26 16:27:50|558.81|552.81|558.86|552.86|558.86|552.86|558.81|552.81|0
1622047300000|2021-05-26 16:41:40|559.62|553.62|559.62|553.62|559.62|553.62|559.62|553.62|0
1622046480000|2021-05-26 16:28:00|558.89|552.89|558.93|552.93|558.94|552.94|558.89|552.89|0
1622047320000|2021-05-26 16:42:00|559.53|553.53|559.53|553.53|559.53|553.53|559.53|553.53|0
1622046490000|2021-05-26 16:28:10|558.94|552.94|558.94|552.94|558.94|552.94|558.94|552.94|0
1622047330000|2021-05-26 16:42:10|559.52|553.52|559.37|553.37|559.52|553.52|559.33|553.33|0
1622046500000|2021-05-26 16:28:20|558.98|552.98|559|553|559|553|558.98|552.98|0
1622046510000|2021-05-26 16:28:30|558.99|552.99|558.99|552.99|558.99|552.99|558.99|552.99|0
1622047340000|2021-05-26 16:42:20|559.48|553.48|559.25|553.25|559.48|553.48|559.25|553.25|0
1622046520000|2021-05-26 16:28:40|558.98|552.98|558.98|552.98|558.98|552.98|558.98|552.98|0
1622047350000|2021-05-26 16:42:30|559.24|553.24|559.32|553.32|559.32|553.32|559.24|553.24|0
1622046530000|2021-05-26 16:28:50|559.08|553.08|559.08|553.08|559.08|553.08|559.08|553.08|0
1622047360000|2021-05-26 16:42:40|559.22|553.22|559.24|553.24|559.24|553.24|559.22|553.22|0
1622046560000|2021-05-26 16:29:20|559.05|553.05|559.11|553.11|559.11|553.11|559.05|553.05|0
1622047370000|2021-05-26 16:42:50|559.23|553.23|559.22|553.22|559.23|553.23|559.22|553.22|0
1622046570000|2021-05-26 16:29:30|559.13|553.13|559.16|553.16|559.16|553.16|559.13|553.13|0
1622046580000|2021-05-26 16:29:40|559.15|553.15|559.15|553.15|559.15|553.15|559.15|553.15|0
1622047380000|2021-05-26 16:43:00|559.23|553.23|559.22|553.22|559.23|553.23|559.22|553.22|0
1622046590000|2021-05-26 16:29:50|559.14|553.14|559.22|553.22|559.22|553.22|559.14|553.14|0
1622047390000|2021-05-26 16:43:10|559.24|553.24|559.24|553.24|559.24|553.24|559.24|553.24|0
1622046600000|2021-05-26 16:30:00|559.2|553.2|559.2|553.2|559.2|553.2|559.2|553.2|0
1622047400000|2021-05-26 16:43:20|559.22|553.22|559.22|553.22|559.22|553.22|559.21|553.21|0
1622046610000|2021-05-26 16:30:10|559.23|553.23|559.23|553.23|559.23|553.23|559.23|553.23|0
1622047410000|2021-05-26 16:43:30|559.18|553.18|559.12|553.12|559.18|553.18|559.12|553.12|0
1622046620000|2021-05-26 16:30:20|559.22|553.22|559.13|553.13|559.22|553.22|559.13|553.13|0
1622047420000|2021-05-26 16:43:40|559.11|553.11|559.17|553.17|559.17|553.17|559.11|553.11|0
1622046630000|2021-05-26 16:30:30|559.12|553.12|559.11|553.11|559.12|553.12|559.11|553.11|0
1622047430000|2021-05-26 16:43:50|559.18|553.18|559.18|553.18|559.18|553.18|559.18|553.18|0
1622046640000|2021-05-26 16:30:40|559.16|553.16|559.2|553.2|559.2|553.2|559.16|553.16|0
1622047440000|2021-05-26 16:44:00|559.23|553.23|559.25|553.25|559.25|553.25|559.22|553.22|0
1622046650000|2021-05-26 16:30:50|559.26|553.26|559.26|553.26|559.26|553.26|559.26|553.26|0
1622047450000|2021-05-26 16:44:10|559.24|553.24|558.97|552.97|559.24|553.24|558.97|552.97|0
1622046670000|2021-05-26 16:31:10|559.43|553.43|559.41|553.41|559.43|553.43|559.41|553.41|0
1622047460000|2021-05-26 16:44:20|558.96|552.96|558.87|552.87|558.96|552.96|558.87|552.87|0
1622046690000|2021-05-26 16:31:30|559.43|553.43|559.44|553.44|559.44|553.44|559.43|553.43|0
1622047470000|2021-05-26 16:44:30|558.79|552.79|558.9|552.9|558.91|552.91|558.79|552.79|0
1622046710000|2021-05-26 16:31:50|559.41|553.41|558.94|552.94|559.41|553.41|558.94|552.94|0
1622047480000|2021-05-26 16:44:40|558.89|552.89|558.9|552.9|558.9|552.9|558.89|552.89|0
1622046720000|2021-05-26 16:32:00|558.91|552.91|558.91|552.91|558.91|552.91|558.91|552.91|0
1622046740000|2021-05-26 16:32:20|558.93|552.93|558.93|552.93|558.93|552.93|558.93|552.93|0
1622047490000|2021-05-26 16:44:50|558.89|552.89|558.83|552.83|558.92|552.92|558.83|552.83|0
1622046760000|2021-05-26 16:32:40|558.96|552.96|558.89|552.89|558.96|552.96|558.88|552.88|0
1622047500000|2021-05-26 16:45:00|558.92|552.92|558.88|552.88|558.92|552.92|558.88|552.88|0
1622046770000|2021-05-26 16:32:50|558.88|552.88|558.93|552.93|558.93|552.93|558.88|552.88|0
1622046780000|2021-05-26 16:33:00|559.02|553.02|559.18|553.18|559.18|553.18|559.02|553.02|0
1622047510000|2021-05-26 16:45:10|558.84|552.84|558.88|552.88|558.88|552.88|558.84|552.84|0
1622046790000|2021-05-26 16:33:10|559.14|553.14|559.13|553.13|559.14|553.14|559.13|553.13|0
1622047520000|2021-05-26 16:45:20|558.84|552.84|558.65|552.65|558.84|552.84|558.65|552.65|0
1622046800000|2021-05-26 16:33:20|559.1|553.1|558.92|552.92|559.14|553.14|558.92|552.92|0
1622047530000|2021-05-26 16:45:30|558.56|552.56|558.52|552.52|558.6|552.6|558.52|552.52|0
1622046810000|2021-05-26 16:33:30|558.89|552.89|558.9|552.9|558.92|552.92|558.89|552.89|0
1622047540000|2021-05-26 16:45:40|558.53|552.53|558.58|552.58|558.58|552.58|558.53|552.53|0
1622046820000|2021-05-26 16:33:40|558.89|552.89|558.87|552.87|558.89|552.89|558.82|552.82|0
1622046830000|2021-05-26 16:33:50|558.88|552.88|558.9|552.9|558.9|552.9|558.8|552.8|0
1622047550000|2021-05-26 16:45:50|558.53|552.53|558.63|552.63|558.63|552.63|558.53|552.53|0
1622046840000|2021-05-26 16:34:00|558.92|552.92|558.9|552.9|558.92|552.92|558.89|552.89|0
1622047560000|2021-05-26 16:46:00|558.53|552.53|558.57|552.57|558.57|552.57|558.53|552.53|0
1622046850000|2021-05-26 16:34:10|558.96|552.96|558.98|552.98|558.99|552.99|558.96|552.96|0
1622047570000|2021-05-26 16:46:10|558.6|552.6|558.54|552.54|558.6|552.6|558.54|552.54|0
1622046860000|2021-05-26 16:34:20|558.97|552.97|558.97|552.97|558.97|552.97|558.97|552.97|0
1622047580000|2021-05-26 16:46:20|558.55|552.55|558.42|552.42|558.55|552.55|558.42|552.42|0
1622046870000|2021-05-26 16:34:30|558.95|552.95|558.97|552.97|558.97|552.97|558.95|552.95|0
1622046880000|2021-05-26 16:34:40|558.88|552.88|558.88|552.88|558.88|552.88|558.88|552.88|0
1622047590000|2021-05-26 16:46:30|558.38|552.38|558.39|552.39|558.39|552.39|558.38|552.38|0
1622046890000|2021-05-26 16:34:50|558.82|552.82|558.81|552.81|558.82|552.82|558.81|552.81|0
1622047600000|2021-05-26 16:46:40|558.32|552.32|558.32|552.32|558.32|552.32|558.32|552.32|0
1622046900000|2021-05-26 16:35:00|558.94|552.94|558.97|552.97|558.97|552.97|558.94|552.94|0
1622047610000|2021-05-26 16:46:50|558.33|552.33|558.44|552.44|558.44|552.44|558.33|552.33|0
1622046910000|2021-05-26 16:35:10|558.92|552.92|559.15|553.15|559.16|553.16|558.91|552.91|0
1622047620000|2021-05-26 16:47:00|558.43|552.43|558.28|552.28|558.43|552.43|558.28|552.28|0
1622046920000|2021-05-26 16:35:20|559.18|553.18|559.18|553.18|559.18|553.18|559.18|553.18|0
1622047630000|2021-05-26 16:47:10|558.27|552.27|558.29|552.29|558.29|552.29|558.27|552.27|0
1622046930000|2021-05-26 16:35:30|559.21|553.21|559.21|553.21|559.21|553.21|559.21|553.21|0
1622047640000|2021-05-26 16:47:20|558.31|552.31|558.01|552.01|558.31|552.31|558.01|552.01|0
1622046940000|2021-05-26 16:35:40|559.2|553.2|559.2|553.2|559.2|553.2|559.2|553.2|0
1622046960000|2021-05-26 16:36:00|559.23|553.23|559.42|553.42|559.42|553.42|559.23|553.23|0
1622047650000|2021-05-26 16:47:30|557.92|551.92|557.86|551.86|557.92|551.92|557.86|551.86|0
1622046970000|2021-05-26 16:36:10|559.41|553.41|559.29|553.29|559.41|553.41|559.28|553.28|0
1622047660000|2021-05-26 16:47:40|557.89|551.89|557.89|551.89|557.89|551.89|557.89|551.89|0
1622046980000|2021-05-26 16:36:20|559.33|553.33|559.32|553.32|559.33|553.33|559.32|553.32|0
1622047670000|2021-05-26 16:47:50|557.95|551.95|558.27|552.27|558.27|552.27|557.95|551.95|0
1622046990000|2021-05-26 16:36:30|559.45|553.45|559.48|553.48|559.48|553.48|559.39|553.39|0
1622047680000|2021-05-26 16:48:00|558.23|552.23|558.2|552.2|558.23|552.23|558.2|552.2|0
1622047000000|2021-05-26 16:36:40|559.49|553.49|559.61|553.61|559.61|553.61|559.49|553.49|0
1622047700000|2021-05-26 16:48:20|558.3|552.3|558.26|552.26|558.3|552.3|558.26|552.26|0
1622047010000|2021-05-26 16:36:50|559.6|553.6|559.6|553.6|559.6|553.6|559.6|553.6|0
1622047020000|2021-05-26 16:37:00|559.63|553.63|559.72|553.72|559.73|553.73|559.63|553.63|0
1622047710000|2021-05-26 16:48:30|558.25|552.25|558.25|552.25|558.25|552.25|558.25|552.25|0
1622047030000|2021-05-26 16:37:10|559.73|553.73|559.73|553.73|559.73|553.73|559.73|553.73|0
1622047720000|2021-05-26 16:48:40|558.27|552.27|558.25|552.25|558.36|552.36|558.25|552.25|0
1622047040000|2021-05-26 16:37:20|559.74|553.74|559.9|553.9|559.9|553.9|559.74|553.74|0
1622047730000|2021-05-26 16:48:50|558.32|552.32|558.32|552.32|558.32|552.32|558.32|552.32|0
1622047050000|2021-05-26 16:37:30|559.89|553.89|560.13|554.13|560.13|554.13|559.89|553.89|0
1622047740000|2021-05-26 16:49:00|558.31|552.31|558.34|552.34|558.34|552.34|558.31|552.31|0
1622047060000|2021-05-26 16:37:40|560.22|554.22|560.22|554.22|560.22|554.22|560.22|554.22|0
1622047760000|2021-05-26 16:49:20|558.49|552.49|558.44|552.44|558.49|552.49|558.44|552.44|0
1622047070000|2021-05-26 16:37:50|560.25|554.25|560.16|554.16|560.25|554.25|560.16|554.16|0
1622047770000|2021-05-26 16:49:30|558.47|552.47|558.47|552.47|558.47|552.47|558.47|552.47|0
1622047080000|2021-05-26 16:38:00|560.15|554.15|560.14|554.14|560.15|554.15|560.14|554.14|0
1622047780000|2021-05-26 16:49:40|558.46|552.46|558.59|552.59|558.59|552.59|558.43|552.43|0
1622047090000|2021-05-26 16:38:10|560.11|554.11|560.16|554.16|560.16|554.16|560.11|554.11|0
1622047790000|2021-05-26 16:49:50|558.58|552.58|558.58|552.58|558.61|552.61|558.58|552.58|0
1622047100000|2021-05-26 16:38:20|560.15|554.15|560.18|554.18|560.18|554.18|560.15|554.15|0
1622047110000|2021-05-26 16:38:30|560.19|554.19|560.19|554.19|560.19|554.19|560.18|554.18|0
1622047810000|2021-05-26 16:50:10|558.43|552.43|558.43|552.43|558.43|552.43|558.43|552.43|0
1622047120000|2021-05-26 16:38:40|560.18|554.18|560.17|554.17|560.18|554.18|560.17|554.17|0
1622047820000|2021-05-26 16:50:20|558.44|552.44|558.5|552.5|558.5|552.5|558.44|552.44|0
1622047130000|2021-05-26 16:38:50|560.16|554.16|560.38|554.38|560.38|554.38|560.16|554.16|0
1622047830000|2021-05-26 16:50:30|558.47|552.47|558.56|552.56|558.56|552.56|558.47|552.47|0
1622047140000|2021-05-26 16:39:00|560.36|554.36|560.36|554.36|560.36|554.36|560.36|554.36|0
1622047840000|2021-05-26 16:50:40|558.46|552.46|558.4|552.4|558.5|552.5|558.4|552.4|0
1622047150000|2021-05-26 16:39:10|560.37|554.37|560.34|554.34|560.37|554.37|560.34|554.34|0
1622047850000|2021-05-26 16:50:50|558.38|552.38|558.36|552.36|558.38|552.38|558.36|552.36|0
1622047160000|2021-05-26 16:39:20|560.36|554.36|560.38|554.38|560.39|554.39|560.33|554.33|0
1622047860000|2021-05-26 16:51:00|558.41|552.41|558.34|552.34|558.41|552.41|558.34|552.34|0
1622047170000|2021-05-26 16:39:30|560.26|554.26|560.27|554.27|560.27|554.27|560.26|554.26|0
1622047870000|2021-05-26 16:51:10|558.35|552.35|558.36|552.36|558.36|552.36|558.35|552.35|0
1622047180000|2021-05-26 16:39:40|560.26|554.26|560.26|554.26|560.26|554.26|560.26|554.26|0
1622047190000|2021-05-26 16:39:50|560.31|554.31|560.35|554.35|560.35|554.35|560.31|554.31|0
1622047880000|2021-05-26 16:51:20|558.34|552.34|558.36|552.36|558.36|552.36|558.34|552.34|0
1622047890000|2021-05-26 16:51:30|558.37|552.37|558.38|552.38|558.38|552.38|558.37|552.37|0
1622047200000|2021-05-26 16:40:00|560.32|554.32|560.27|554.27|560.32|554.32|560.26|554.26|0
1622047900000|2021-05-26 16:51:40|558.39|552.39|558.34|552.34|558.39|552.39|558.34|552.34|0
1622047210000|2021-05-26 16:40:10|560.26|554.26|560.2|554.2|560.26|554.26|560.2|554.2|0
1622047220000|2021-05-26 16:40:20|560.01|554.01|560.01|554.01|560.01|554.01|560|554|0
1622047910000|2021-05-26 16:51:50|558.33|552.33|558.43|552.43|558.43|552.43|558.32|552.32|0
1622047230000|2021-05-26 16:40:30|560|554|560.03|554.03|560.03|554.03|560|554|0
1622047920000|2021-05-26 16:52:00|558.44|552.44|558.55|552.55|558.55|552.55|558.44|552.44|0
1622047240000|2021-05-26 16:40:40|560|554|560|554|560|554|560|554|0
1622047930000|2021-05-26 16:52:10|558.49|552.49|558.39|552.39|558.49|552.49|558.39|552.39|0
1622047250000|2021-05-26 16:40:50|560.05|554.05|560.05|554.05|560.05|554.05|560.05|554.05|0
1622047940000|2021-05-26 16:52:20|558.38|552.38|557.86|551.86|558.38|552.38|557.86|551.86|0
1622047260000|2021-05-26 16:41:00|560.02|554.02|560.02|554.02|560.02|554.02|560.02|554.02|0
1622047950000|2021-05-26 16:52:30|557.83|551.83|557.79|551.79|557.83|551.83|557.79|551.79|0
1622047270000|2021-05-26 16:41:10|560.03|554.03|559.86|553.86|560.03|554.03|559.83|553.83|0
1622047280000|2021-05-26 16:41:20|559.87|553.87|559.82|553.82|559.87|553.87|559.82|553.82|0
1622047960000|2021-05-26 16:52:40|557.75|551.75|557.75|551.75|557.75|551.75|557.75|551.75|0
1622047290000|2021-05-26 16:41:30|559.73|553.73|559.64|553.64|559.73|553.73|559.64|553.64|0
1622047970000|2021-05-26 16:52:50|557.85|551.85|557.88|551.88|557.88|551.88|557.85|551.85|0
1622047300000|2021-05-26 16:41:40|559.62|553.62|559.62|553.62|559.62|553.62|559.62|553.62|0
1622047980000|2021-05-26 16:53:00|557.87|551.87|557.77|551.77|557.87|551.87|557.77|551.77|0
1622047320000|2021-05-26 16:42:00|559.53|553.53|559.53|553.53|559.53|553.53|559.53|553.53|0
1622047990000|2021-05-26 16:53:10|557.74|551.74|557.74|551.74|557.74|551.74|557.74|551.74|0
1622047330000|2021-05-26 16:42:10|559.52|553.52|559.37|553.37|559.52|553.52|559.33|553.33|0
1622048000000|2021-05-26 16:53:20|557.69|551.69|557.69|551.69|557.69|551.69|557.69|551.69|0
1622047340000|2021-05-26 16:42:20|559.48|553.48|559.25|553.25|559.48|553.48|559.25|553.25|0
1622048010000|2021-05-26 16:53:30|557.76|551.76|557.76|551.76|557.76|551.76|557.76|551.76|0
1622047350000|2021-05-26 16:42:30|559.24|553.24|559.32|553.32|559.32|553.32|559.24|553.24|0
1622048020000|2021-05-26 16:53:40|557.81|551.81|557.81|551.81|557.81|551.81|557.81|551.81|0
1622047360000|2021-05-26 16:42:40|559.22|553.22|559.24|553.24|559.24|553.24|559.22|553.22|0
1622048030000|2021-05-26 16:53:50|557.82|551.82|557.78|551.78|557.82|551.82|557.78|551.78|0
1622047370000|2021-05-26 16:42:50|559.23|553.23|559.22|553.22|559.23|553.23|559.22|553.22|0
1622048040000|2021-05-26 16:54:00|557.76|551.76|557.76|551.76|557.76|551.76|557.76|551.76|0
1622047380000|2021-05-26 16:43:00|559.23|553.23|559.22|553.22|559.23|553.23|559.22|553.22|0
1622048060000|2021-05-26 16:54:20|557.67|551.67|557.67|551.67|557.67|551.67|557.67|551.67|0
1622047390000|2021-05-26 16:43:10|559.24|553.24|559.24|553.24|559.24|553.24|559.24|553.24|0
1622048070000|2021-05-26 16:54:30|557.68|551.68|557.66|551.66|557.68|551.68|557.66|551.66|0
1622047400000|2021-05-26 16:43:20|559.22|553.22|559.22|553.22|559.22|553.22|559.21|553.21|0
1622047410000|2021-05-26 16:43:30|559.18|553.18|559.12|553.12|559.18|553.18|559.12|553.12|0
1622048080000|2021-05-26 16:54:40|557.72|551.72|557.72|551.72|557.72|551.72|557.72|551.72|0
1622047420000|2021-05-26 16:43:40|559.11|553.11|559.17|553.17|559.17|553.17|559.11|553.11|0
1622048090000|2021-05-26 16:54:50|557.63|551.63|557.69|551.69|557.69|551.69|557.63|551.63|0
1622047430000|2021-05-26 16:43:50|559.18|553.18|559.18|553.18|559.18|553.18|559.18|553.18|0
1622048100000|2021-05-26 16:55:00|557.78|551.78|557.78|551.78|557.78|551.78|557.77|551.77|0
1622047440000|2021-05-26 16:44:00|559.23|553.23|559.25|553.25|559.25|553.25|559.22|553.22|0
1622048110000|2021-05-26 16:55:10|557.69|551.69|557.69|551.69|557.69|551.69|557.69|551.69|0
1622047450000|2021-05-26 16:44:10|559.24|553.24|558.97|552.97|559.24|553.24|558.97|552.97|0
1622048120000|2021-05-26 16:55:20|557.73|551.73|557.72|551.72|557.73|551.73|557.71|551.71|0
1622047460000|2021-05-26 16:44:20|558.96|552.96|558.87|552.87|558.96|552.96|558.87|552.87|0
1622048130000|2021-05-26 16:55:30|557.68|551.68|557.68|551.68|557.68|551.68|557.68|551.68|0
1622047470000|2021-05-26 16:44:30|558.79|552.79|558.9|552.9|558.91|552.91|558.79|552.79|0
1622047480000|2021-05-26 16:44:40|558.89|552.89|558.9|552.9|558.9|552.9|558.89|552.89|0
1622048140000|2021-05-26 16:55:40|557.5|551.5|557.3|551.3|557.5|551.5|557.3|551.3|0
1622047490000|2021-05-26 16:44:50|558.89|552.89|558.83|552.83|558.92|552.92|558.83|552.83|0
1622048150000|2021-05-26 16:55:50|557.22|551.22|556.99|550.99|557.22|551.22|556.98|550.98|0
1622047500000|2021-05-26 16:45:00|558.92|552.92|558.88|552.88|558.92|552.92|558.88|552.88|0
1622048160000|2021-05-26 16:56:00|556.9|550.9|556.99|550.99|556.99|550.99|556.9|550.9|0
1622047510000|2021-05-26 16:45:10|558.84|552.84|558.88|552.88|558.88|552.88|558.84|552.84|0
1622048170000|2021-05-26 16:56:10|556.9|550.9|556.92|550.92|556.96|550.96|556.9|550.9|0
1622047520000|2021-05-26 16:45:20|558.84|552.84|558.65|552.65|558.84|552.84|558.65|552.65|0
1622048180000|2021-05-26 16:56:20|556.82|550.82|556.73|550.73|556.82|550.82|556.73|550.73|0
1622047530000|2021-05-26 16:45:30|558.56|552.56|558.52|552.52|558.6|552.6|558.52|552.52|0
1622048190000|2021-05-26 16:56:30|556.72|550.72|556.73|550.73|556.73|550.73|556.72|550.72|0
1622047540000|2021-05-26 16:45:40|558.53|552.53|558.58|552.58|558.58|552.58|558.53|552.53|0
1622048200000|2021-05-26 16:56:40|556.72|550.72|556.7|550.7|556.73|550.73|556.7|550.7|0
1622047550000|2021-05-26 16:45:50|558.53|552.53|558.63|552.63|558.63|552.63|558.53|552.53|0
1622048210000|2021-05-26 16:56:50|556.71|550.71|556.68|550.68|556.71|550.71|556.67|550.67|0
1622047560000|2021-05-26 16:46:00|558.53|552.53|558.57|552.57|558.57|552.57|558.53|552.53|0
1622048220000|2021-05-26 16:57:00|556.65|550.65|556.61|550.61|556.65|550.65|556.61|550.61|0
1622047570000|2021-05-26 16:46:10|558.6|552.6|558.54|552.54|558.6|552.6|558.54|552.54|0
1622048230000|2021-05-26 16:57:10|556.65|550.65|556.41|550.41|556.65|550.65|556.4|550.4|0
1622047580000|2021-05-26 16:46:20|558.55|552.55|558.42|552.42|558.55|552.55|558.42|552.42|0
1622048240000|2021-05-26 16:57:20|556.4|550.4|556.34|550.34|556.4|550.4|556.34|550.34|0
1622047590000|2021-05-26 16:46:30|558.38|552.38|558.39|552.39|558.39|552.39|558.38|552.38|0
1622048250000|2021-05-26 16:57:30|556.3|550.3|556.14|550.14|556.3|550.3|556.14|550.14|0
1622047600000|2021-05-26 16:46:40|558.32|552.32|558.32|552.32|558.32|552.32|558.32|552.32|0
1622048260000|2021-05-26 16:57:40|556.05|550.05|555.98|549.98|556.05|550.05|555.98|549.98|0
1622047610000|2021-05-26 16:46:50|558.33|552.33|558.44|552.44|558.44|552.44|558.33|552.33|0
1622048270000|2021-05-26 16:57:50|555.95|549.95|555.94|549.94|555.95|549.95|555.73|549.73|0
1622047620000|2021-05-26 16:47:00|558.43|552.43|558.28|552.28|558.43|552.43|558.28|552.28|0
1622048280000|2021-05-26 16:58:00|555.93|549.93|555.93|549.93|555.93|549.93|555.93|549.93|0
1622047630000|2021-05-26 16:47:10|558.27|552.27|558.29|552.29|558.29|552.29|558.27|552.27|0
1622048290000|2021-05-26 16:58:10|555.92|549.92|556.01|550.01|556.02|550.02|555.89|549.89|0
1622047640000|2021-05-26 16:47:20|558.31|552.31|558.01|552.01|558.31|552.31|558.01|552.01|0
1622047650000|2021-05-26 16:47:30|557.92|551.92|557.86|551.86|557.92|551.92|557.86|551.86|0
1622048300000|2021-05-26 16:58:20|556.04|550.04|556.04|550.04|556.14|550.14|556.04|550.04|0
1622047660000|2021-05-26 16:47:40|557.89|551.89|557.89|551.89|557.89|551.89|557.89|551.89|0
1622048310000|2021-05-26 16:58:30|556.05|550.05|555.85|549.85|556.05|550.05|555.85|549.85|0
1622047670000|2021-05-26 16:47:50|557.95|551.95|558.27|552.27|558.27|552.27|557.95|551.95|0
1622048320000|2021-05-26 16:58:40|555.83|549.83|555.74|549.74|555.83|549.83|555.74|549.74|0
1622047680000|2021-05-26 16:48:00|558.23|552.23|558.2|552.2|558.23|552.23|558.2|552.2|0
1622048340000|2021-05-26 16:59:00|555.76|549.76|555.8|549.8|555.8|549.8|555.76|549.76|0
1622047700000|2021-05-26 16:48:20|558.3|552.3|558.26|552.26|558.3|552.3|558.26|552.26|0
1622048350000|2021-05-26 16:59:10|555.81|549.81|555.8|549.8|555.81|549.81|555.8|549.8|0
1622047710000|2021-05-26 16:48:30|558.25|552.25|558.25|552.25|558.25|552.25|558.25|552.25|0
1622048360000|2021-05-26 16:59:20|555.72|549.72|555.74|549.74|555.74|549.74|555.72|549.72|0
1622047720000|2021-05-26 16:48:40|558.27|552.27|558.25|552.25|558.36|552.36|558.25|552.25|0
1622048370000|2021-05-26 16:59:30|555.64|549.64|555.59|549.59|555.65|549.65|555.59|549.59|0
1622047730000|2021-05-26 16:48:50|558.32|552.32|558.32|552.32|558.32|552.32|558.32|552.32|0
1622048380000|2021-05-26 16:59:40|555.57|549.57|555.58|549.58|555.58|549.58|555.57|549.57|0
1622047740000|2021-05-26 16:49:00|558.31|552.31|558.34|552.34|558.34|552.34|558.31|552.31|0
1622047760000|2021-05-26 16:49:20|558.49|552.49|558.44|552.44|558.49|552.49|558.44|552.44|0
1622048390000|2021-05-26 16:59:50|555.57|549.57|555.57|549.57|555.57|549.57|555.57|549.57|0
1622047770000|2021-05-26 16:49:30|558.47|552.47|558.47|552.47|558.47|552.47|558.47|552.47|0
1622048400000|2021-05-26 17:00:00|555.56|549.56|555.53|549.53|555.56|549.56|555.52|549.52|0
1622047780000|2021-05-26 16:49:40|558.46|552.46|558.59|552.59|558.59|552.59|558.43|552.43|0
1622048410000|2021-05-26 17:00:10|555.51|549.51|555.52|549.52|555.52|549.52|555.49|549.49|0
1622047790000|2021-05-26 16:49:50|558.58|552.58|558.58|552.58|558.61|552.61|558.58|552.58|0
1622048420000|2021-05-26 17:00:20|555.51|549.51|555.52|549.52|555.52|549.52|555.51|549.51|0
1622047810000|2021-05-26 16:50:10|558.43|552.43|558.43|552.43|558.43|552.43|558.43|552.43|0
1622048430000|2021-05-26 17:00:30|555.8|549.8|555.8|549.8|555.8|549.8|555.8|549.8|0
1622047820000|2021-05-26 16:50:20|558.44|552.44|558.5|552.5|558.5|552.5|558.44|552.44|0
1622048440000|2021-05-26 17:00:40|555.85|549.85|555.79|549.79|555.85|549.85|555.78|549.78|0
1622047830000|2021-05-26 16:50:30|558.47|552.47|558.56|552.56|558.56|552.56|558.47|552.47|0
1622048450000|2021-05-26 17:00:50|555.78|549.78|555.96|549.96|555.96|549.96|555.78|549.78|0
1622047840000|2021-05-26 16:50:40|558.46|552.46|558.4|552.4|558.5|552.5|558.4|552.4|0
1622048460000|2021-05-26 17:01:00|556.24|550.24|556.24|550.24|556.24|550.24|556.24|550.24|0
1622047850000|2021-05-26 16:50:50|558.38|552.38|558.36|552.36|558.38|552.38|558.36|552.36|0
1622048480000|2021-05-26 17:01:20|556.25|550.25|556.24|550.24|556.25|550.25|556.24|550.24|0
1622047860000|2021-05-26 16:51:00|558.41|552.41|558.34|552.34|558.41|552.41|558.34|552.34|0
1622048490000|2021-05-26 17:01:30|556.27|550.27|556.27|550.27|556.27|550.27|556.27|550.27|0
1622047870000|2021-05-26 16:51:10|558.35|552.35|558.36|552.36|558.36|552.36|558.35|552.35|0
1622048500000|2021-05-26 17:01:40|556.26|550.26|556.26|550.26|556.26|550.26|556.26|550.26|0
1622047880000|2021-05-26 16:51:20|558.34|552.34|558.36|552.36|558.36|552.36|558.34|552.34|0
1622048510000|2021-05-26 17:01:50|556.29|550.29|556.37|550.37|556.37|550.37|556.28|550.28|0
1622047890000|2021-05-26 16:51:30|558.37|552.37|558.38|552.38|558.38|552.38|558.37|552.37|0
1622048520000|2021-05-26 17:02:00|556.38|550.38|556.26|550.26|556.38|550.38|556.26|550.26|0
1622047900000|2021-05-26 16:51:40|558.39|552.39|558.34|552.34|558.39|552.39|558.34|552.34|0
1622048530000|2021-05-26 17:02:10|556.09|550.09|556|550|556.09|550.09|555.99|549.99|0
1622047910000|2021-05-26 16:51:50|558.33|552.33|558.43|552.43|558.43|552.43|558.32|552.32|0
1622048540000|2021-05-26 17:02:20|555.99|549.99|555.97|549.97|555.99|549.99|555.96|549.96|0
1622047920000|2021-05-26 16:52:00|558.44|552.44|558.55|552.55|558.55|552.55|558.44|552.44|0
1622048550000|2021-05-26 17:02:30|556.01|550.01|556.08|550.08|556.08|550.08|556.01|550.01|0
1622047930000|2021-05-26 16:52:10|558.49|552.49|558.39|552.39|558.49|552.49|558.39|552.39|0
1622048560000|2021-05-26 17:02:40|556.09|550.09|556.15|550.15|556.19|550.19|556.09|550.09|0
1622047940000|2021-05-26 16:52:20|558.38|552.38|557.86|551.86|558.38|552.38|557.86|551.86|0
1622048570000|2021-05-26 17:02:50|556.18|550.18|556.25|550.25|556.25|550.25|556.16|550.16|0
1622047950000|2021-05-26 16:52:30|557.83|551.83|557.79|551.79|557.83|551.83|557.79|551.79|0
1622048580000|2021-05-26 17:03:00|556.38|550.38|556.32|550.32|556.5|550.5|556.32|550.32|0
1622047960000|2021-05-26 16:52:40|557.75|551.75|557.75|551.75|557.75|551.75|557.75|551.75|0
1622048590000|2021-05-26 17:03:10|556.39|550.39|556.39|550.39|556.43|550.43|556.39|550.39|0
1622047970000|2021-05-26 16:52:50|557.85|551.85|557.88|551.88|557.88|551.88|557.85|551.85|0
1622048600000|2021-05-26 17:03:20|556.42|550.42|556.48|550.48|556.48|550.48|556.42|550.42|0
1622047980000|2021-05-26 16:53:00|557.87|551.87|557.77|551.77|557.87|551.87|557.77|551.77|0
1622048610000|2021-05-26 17:03:30|556.49|550.49|556.48|550.48|556.49|550.49|556.48|550.48|0
1622047990000|2021-05-26 16:53:10|557.74|551.74|557.74|551.74|557.74|551.74|557.74|551.74|0
1622048620000|2021-05-26 17:03:40|556.52|550.52|556.78|550.78|556.79|550.79|556.51|550.51|0
1622048000000|2021-05-26 16:53:20|557.69|551.69|557.69|551.69|557.69|551.69|557.69|551.69|0
1622048630000|2021-05-26 17:03:50|556.77|550.77|556.73|550.73|556.77|550.77|556.73|550.73|0
1622048010000|2021-05-26 16:53:30|557.76|551.76|557.76|551.76|557.76|551.76|557.76|551.76|0
1622048640000|2021-05-26 17:04:00|556.74|550.74|556.72|550.72|556.74|550.74|556.72|550.72|0
1622048020000|2021-05-26 16:53:40|557.81|551.81|557.81|551.81|557.81|551.81|557.81|551.81|0
1622048650000|2021-05-26 17:04:10|556.73|550.73|556.72|550.72|556.73|550.73|556.72|550.72|0
1622048030000|2021-05-26 16:53:50|557.82|551.82|557.78|551.78|557.82|551.82|557.78|551.78|0
1622048660000|2021-05-26 17:04:20|556.76|550.76|556.76|550.76|556.76|550.76|556.76|550.76|0
1622048040000|2021-05-26 16:54:00|557.76|551.76|557.76|551.76|557.76|551.76|557.76|551.76|0
1622048670000|2021-05-26 17:04:30|556.75|550.75|556.51|550.51|556.76|550.76|556.51|550.51|0
1622048060000|2021-05-26 16:54:20|557.67|551.67|557.67|551.67|557.67|551.67|557.67|551.67|0
1622048680000|2021-05-26 17:04:40|556.48|550.48|556.51|550.51|556.51|550.51|556.48|550.48|0
1622048070000|2021-05-26 16:54:30|557.68|551.68|557.66|551.66|557.68|551.68|557.66|551.66|0
1622048690000|2021-05-26 17:04:50|556.57|550.57|556.67|550.67|556.67|550.67|556.57|550.57|0
1622048080000|2021-05-26 16:54:40|557.72|551.72|557.72|551.72|557.72|551.72|557.72|551.72|0
1622048090000|2021-05-26 16:54:50|557.63|551.63|557.69|551.69|557.69|551.69|557.63|551.63|0
1622048700000|2021-05-26 17:05:00|556.66|550.66|556.67|550.67|556.67|550.67|556.66|550.66|0
1622048100000|2021-05-26 16:55:00|557.78|551.78|557.78|551.78|557.78|551.78|557.77|551.77|0
1622048710000|2021-05-26 17:05:10|556.71|550.71|556.59|550.59|556.71|550.71|556.58|550.58|0
1622048110000|2021-05-26 16:55:10|557.69|551.69|557.69|551.69|557.69|551.69|557.69|551.69|0
1622048720000|2021-05-26 17:05:20|556.61|550.61|556.65|550.65|556.65|550.65|556.61|550.61|0
1622048120000|2021-05-26 16:55:20|557.73|551.73|557.72|551.72|557.73|551.73|557.71|551.71|0
1622048730000|2021-05-26 17:05:30|556.78|550.78|556.8|550.8|556.8|550.8|556.78|550.78|0
1622048130000|2021-05-26 16:55:30|557.68|551.68|557.68|551.68|557.68|551.68|557.68|551.68|0
1622048740000|2021-05-26 17:05:40|556.79|550.79|557.02|551.02|557.02|551.02|556.79|550.79|0
1622048140000|2021-05-26 16:55:40|557.5|551.5|557.3|551.3|557.5|551.5|557.3|551.3|0
1622048750000|2021-05-26 17:05:50|557.01|551.01|557.04|551.04|557.04|551.04|557.01|551.01|0
1622048150000|2021-05-26 16:55:50|557.22|551.22|556.99|550.99|557.22|551.22|556.98|550.98|0
1622048760000|2021-05-26 17:06:00|556.98|550.98|556.98|550.98|556.98|550.98|556.97|550.97|0
1622048160000|2021-05-26 16:56:00|556.9|550.9|556.99|550.99|556.99|550.99|556.9|550.9|0
1622048770000|2021-05-26 17:06:10|556.94|550.94|556.92|550.92|556.94|550.94|556.92|550.92|0
1622048170000|2021-05-26 16:56:10|556.9|550.9|556.92|550.92|556.96|550.96|556.9|550.9|0
1622048780000|2021-05-26 17:06:20|556.9|550.9|557.01|551.01|557.01|551.01|556.9|550.9|0
1622048180000|2021-05-26 16:56:20|556.82|550.82|556.73|550.73|556.82|550.82|556.73|550.73|0
1622048790000|2021-05-26 17:06:30|556.97|550.97|556.96|550.96|556.97|550.97|556.96|550.96|0
1622048190000|2021-05-26 16:56:30|556.72|550.72|556.73|550.73|556.73|550.73|556.72|550.72|0
1622048800000|2021-05-26 17:06:40|556.97|550.97|556.99|550.99|557.01|551.01|556.97|550.97|0
1622048200000|2021-05-26 16:56:40|556.72|550.72|556.7|550.7|556.73|550.73|556.7|550.7|0
1622048810000|2021-05-26 17:06:50|556.95|550.95|556.86|550.86|556.95|550.95|556.86|550.86|0
1622048210000|2021-05-26 16:56:50|556.71|550.71|556.68|550.68|556.71|550.71|556.67|550.67|0
1622048820000|2021-05-26 17:07:00|556.87|550.87|556.88|550.88|556.88|550.88|556.87|550.87|0
1622048220000|2021-05-26 16:57:00|556.65|550.65|556.61|550.61|556.65|550.65|556.61|550.61|0
1622048830000|2021-05-26 17:07:10|556.86|550.86|556.95|550.95|556.95|550.95|556.85|550.85|0
1622048230000|2021-05-26 16:57:10|556.65|550.65|556.41|550.41|556.65|550.65|556.4|550.4|0
1622048840000|2021-05-26 17:07:20|556.91|550.91|556.92|550.92|556.92|550.92|556.91|550.91|0
1622048240000|2021-05-26 16:57:20|556.4|550.4|556.34|550.34|556.4|550.4|556.34|550.34|0
1622048850000|2021-05-26 17:07:30|556.95|550.95|556.95|550.95|556.95|550.95|556.95|550.95|0
1622048250000|2021-05-26 16:57:30|556.3|550.3|556.14|550.14|556.3|550.3|556.14|550.14|0
1622048860000|2021-05-26 17:07:40|556.96|550.96|557.06|551.06|557.06|551.06|556.95|550.95|0
1622048260000|2021-05-26 16:57:40|556.05|550.05|555.98|549.98|556.05|550.05|555.98|549.98|0
1622048870000|2021-05-26 17:07:50|556.97|550.97|556.94|550.94|556.97|550.97|556.94|550.94|0
1622048270000|2021-05-26 16:57:50|555.95|549.95|555.94|549.94|555.95|549.95|555.73|549.73|0
1622048880000|2021-05-26 17:08:00|556.81|550.81|556.43|550.43|556.81|550.81|556.43|550.43|0
1622048280000|2021-05-26 16:58:00|555.93|549.93|555.93|549.93|555.93|549.93|555.93|549.93|0
1622048290000|2021-05-26 16:58:10|555.92|549.92|556.01|550.01|556.02|550.02|555.89|549.89|0
1622048890000|2021-05-26 17:08:10|556.4|550.4|556.4|550.4|556.4|550.4|556.4|550.4|0
1622048300000|2021-05-26 16:58:20|556.04|550.04|556.04|550.04|556.14|550.14|556.04|550.04|0
1622048900000|2021-05-26 17:08:20|556.39|550.39|556.27|550.27|556.58|550.58|556.27|550.27|0
1622048310000|2021-05-26 16:58:30|556.05|550.05|555.85|549.85|556.05|550.05|555.85|549.85|0
1622048910000|2021-05-26 17:08:30|556.26|550.26|556.25|550.25|556.27|550.27|556.25|550.25|0
1622048320000|2021-05-26 16:58:40|555.83|549.83|555.74|549.74|555.83|549.83|555.74|549.74|0
1622048920000|2021-05-26 17:08:40|556.26|550.26|556.17|550.17|556.26|550.26|556.17|550.17|0
1622048340000|2021-05-26 16:59:00|555.76|549.76|555.8|549.8|555.8|549.8|555.76|549.76|0
1622048930000|2021-05-26 17:08:50|556.16|550.16|556.15|550.15|556.16|550.16|556.14|550.14|0
1622048350000|2021-05-26 16:59:10|555.81|549.81|555.8|549.8|555.81|549.81|555.8|549.8|0
1622048940000|2021-05-26 17:09:00|556.14|550.14|555.37|549.37|556.14|550.14|555.37|549.37|0
1622048950000|2021-05-26 17:09:10|555.36|549.36|555.36|549.36|555.37|549.37|555.34|549.34|0
1622048360000|2021-05-26 16:59:20|555.72|549.72|555.74|549.74|555.74|549.74|555.72|549.72|0
1622048960000|2021-05-26 17:09:20|555.35|549.35|555.39|549.39|555.39|549.39|555.34|549.34|0
1622048970000|2021-05-26 17:09:30|555.29|549.29|555.32|549.32|555.33|549.33|555.29|549.29|0
1622048370000|2021-05-26 16:59:30|555.64|549.64|555.59|549.59|555.65|549.65|555.59|549.59|0
1622048980000|2021-05-26 17:09:40|555.3|549.3|555.32|549.32|555.32|549.32|555.3|549.3|0
1622048990000|2021-05-26 17:09:50|555.33|549.33|555.33|549.33|555.33|549.33|555.33|549.33|0
1622048380000|2021-05-26 16:59:40|555.57|549.57|555.58|549.58|555.58|549.58|555.57|549.57|0
1622049000000|2021-05-26 17:10:00|555.34|549.34|555.24|549.24|555.34|549.34|555.2|549.2|0
1622048390000|2021-05-26 16:59:50|555.57|549.57|555.57|549.57|555.57|549.57|555.57|549.57|0
1622049010000|2021-05-26 17:10:10|555.23|549.23|555.24|549.24|555.24|549.24|555.23|549.23|0
1622049020000|2021-05-26 17:10:20|555.23|549.23|555.33|549.33|555.33|549.33|555.23|549.23|0
1622048400000|2021-05-26 17:00:00|555.56|549.56|555.53|549.53|555.56|549.56|555.52|549.52|0
1622049030000|2021-05-26 17:10:30|555.31|549.31|555.35|549.35|555.35|549.35|555.31|549.31|0
1622049040000|2021-05-26 17:10:40|555.31|549.31|555.32|549.32|555.32|549.32|555.31|549.31|0
1622048410000|2021-05-26 17:00:10|555.51|549.51|555.52|549.52|555.52|549.52|555.49|549.49|0
1622049050000|2021-05-26 17:10:50|555.35|549.35|555.42|549.42|555.42|549.42|555.35|549.35|0
1622049060000|2021-05-26 17:11:00|555.41|549.41|555.4|549.4|555.41|549.41|555.4|549.4|0
1622048420000|2021-05-26 17:00:20|555.51|549.51|555.52|549.52|555.52|549.52|555.51|549.51|0
1622049070000|2021-05-26 17:11:10|555.3|549.3|555.1|549.1|555.3|549.3|555.1|549.1|0
1622048430000|2021-05-26 17:00:30|555.8|549.8|555.8|549.8|555.8|549.8|555.8|549.8|0
1622049080000|2021-05-26 17:11:20|555.13|549.13|555.13|549.13|555.13|549.13|555.12|549.12|0
1622049090000|2021-05-26 17:11:30|555.14|549.14|555.29|549.29|555.29|549.29|555.14|549.14|0
1622048440000|2021-05-26 17:00:40|555.85|549.85|555.79|549.79|555.85|549.85|555.78|549.78|0
1622049100000|2021-05-26 17:11:40|555.28|549.28|555.52|549.52|555.53|549.53|555.28|549.28|0
1622049110000|2021-05-26 17:11:50|555.53|549.53|555.51|549.51|555.53|549.53|555.51|549.51|0
1622048450000|2021-05-26 17:00:50|555.78|549.78|555.96|549.96|555.96|549.96|555.78|549.78|0
1622049120000|2021-05-26 17:12:00|555.52|549.52|555.52|549.52|555.52|549.52|555.51|549.51|0
1622048460000|2021-05-26 17:01:00|556.24|550.24|556.24|550.24|556.24|550.24|556.24|550.24|0
1622049130000|2021-05-26 17:12:10|555.57|549.57|555.57|549.57|555.58|549.58|555.57|549.57|0
1622049140000|2021-05-26 17:12:20|555.59|549.59|555.6|549.6|555.6|549.6|555.59|549.59|0
1622049150000|2021-05-26 17:12:30|555.81|549.81|555.81|549.81|555.81|549.81|555.81|549.81|0
1622048480000|2021-05-26 17:01:20|556.25|550.25|556.24|550.24|556.25|550.25|556.24|550.24|0
1622049170000|2021-05-26 17:12:50|555.78|549.78|555.78|549.78|555.78|549.78|555.78|549.78|0
1622049180000|2021-05-26 17:13:00|555.81|549.81|555.8|549.8|555.81|549.81|555.8|549.8|0
1622048490000|2021-05-26 17:01:30|556.27|550.27|556.27|550.27|556.27|550.27|556.27|550.27|0
1622049190000|2021-05-26 17:13:10|555.84|549.84|555.77|549.77|555.84|549.84|555.74|549.74|0
1622049200000|2021-05-26 17:13:20|555.76|549.76|555.67|549.67|555.76|549.76|555.67|549.67|0
1622048500000|2021-05-26 17:01:40|556.26|550.26|556.26|550.26|556.26|550.26|556.26|550.26|0
1622049210000|2021-05-26 17:13:30|555.61|549.61|555.6|549.6|555.61|549.61|555.6|549.6|0
1622049220000|2021-05-26 17:13:40|555.57|549.57|555.57|549.57|555.57|549.57|555.57|549.57|0
1622048510000|2021-05-26 17:01:50|556.29|550.29|556.37|550.37|556.37|550.37|556.28|550.28|0
1622049230000|2021-05-26 17:13:50|555.51|549.51|555.51|549.51|555.51|549.51|555.51|549.51|0
1622049240000|2021-05-26 17:14:00|555.5|549.5|555.51|549.51|555.51|549.51|555.5|549.5|0
1622048520000|2021-05-26 17:02:00|556.38|550.38|556.26|550.26|556.38|550.38|556.26|550.26|0
1622049250000|2021-05-26 17:14:10|555.66|549.66|555.75|549.75|555.75|549.75|555.66|549.66|0
1622049260000|2021-05-26 17:14:20|555.82|549.82|556.01|550.01|556.01|550.01|555.82|549.82|0
1622048530000|2021-05-26 17:02:10|556.09|550.09|556|550|556.09|550.09|555.99|549.99|0
1622049280000|2021-05-26 17:14:40|556.07|550.07|556.07|550.07|556.08|550.08|556.07|550.07|0
1622048540000|2021-05-26 17:02:20|555.99|549.99|555.97|549.97|555.99|549.99|555.96|549.96|0
1622049290000|2021-05-26 17:14:50|556.11|550.11|556.2|550.2|556.2|550.2|556.11|550.11|0
1622048550000|2021-05-26 17:02:30|556.01|550.01|556.08|550.08|556.08|550.08|556.01|550.01|0
1622049300000|2021-05-26 17:15:00|556.24|550.24|556.29|550.29|556.29|550.29|556.24|550.24|0
1622048560000|2021-05-26 17:02:40|556.09|550.09|556.15|550.15|556.19|550.19|556.09|550.09|0
1622049310000|2021-05-26 17:15:10|556.32|550.32|556.24|550.24|556.32|550.32|556.23|550.23|0
1622048570000|2021-05-26 17:02:50|556.18|550.18|556.25|550.25|556.25|550.25|556.16|550.16|0
1622049330000|2021-05-26 17:15:30|556.26|550.26|556.26|550.26|556.26|550.26|556.26|550.26|0
1622048580000|2021-05-26 17:03:00|556.38|550.38|556.32|550.32|556.5|550.5|556.32|550.32|0
1622049350000|2021-05-26 17:15:50|556.25|550.25|556.25|550.25|556.25|550.25|556.24|550.24|0
1622048590000|2021-05-26 17:03:10|556.39|550.39|556.39|550.39|556.43|550.43|556.39|550.39|0
1622049360000|2021-05-26 17:16:00|556.24|550.24|556.26|550.26|556.26|550.26|556.24|550.24|0
1622048600000|2021-05-26 17:03:20|556.42|550.42|556.48|550.48|556.48|550.48|556.42|550.42|0
1622049370000|2021-05-26 17:16:10|556.25|550.25|556.26|550.26|556.27|550.27|556.25|550.25|0
1622048610000|2021-05-26 17:03:30|556.49|550.49|556.48|550.48|556.49|550.49|556.48|550.48|0
1622049380000|2021-05-26 17:16:20|556.27|550.27|556.19|550.19|556.27|550.27|556.18|550.18|0
1622048620000|2021-05-26 17:03:40|556.52|550.52|556.78|550.78|556.79|550.79|556.51|550.51|0
1622049390000|2021-05-26 17:16:30|556.18|550.18|556.14|550.14|556.18|550.18|556.14|550.14|0
1622048630000|2021-05-26 17:03:50|556.77|550.77|556.73|550.73|556.77|550.77|556.73|550.73|0
1622049400000|2021-05-26 17:16:40|556.19|550.19|556.16|550.16|556.19|550.19|556.16|550.16|0
1622048640000|2021-05-26 17:04:00|556.74|550.74|556.72|550.72|556.74|550.74|556.72|550.72|0
1622049410000|2021-05-26 17:16:50|556.12|550.12|556.11|550.11|556.12|550.12|556.06|550.06|0
1622048650000|2021-05-26 17:04:10|556.73|550.73|556.72|550.72|556.73|550.73|556.72|550.72|0
1622049420000|2021-05-26 17:17:00|556.12|550.12|556.2|550.2|556.21|550.21|556.12|550.12|0
1622048660000|2021-05-26 17:04:20|556.76|550.76|556.76|550.76|556.76|550.76|556.76|550.76|0
1622049430000|2021-05-26 17:17:10|556.18|550.18|556.49|550.49|556.5|550.5|556.17|550.17|0
1622048670000|2021-05-26 17:04:30|556.75|550.75|556.51|550.51|556.76|550.76|556.51|550.51|0
1622049440000|2021-05-26 17:17:20|556.5|550.5|556.37|550.37|556.5|550.5|556.36|550.36|0
1622048680000|2021-05-26 17:04:40|556.48|550.48|556.51|550.51|556.51|550.51|556.48|550.48|0
1622049450000|2021-05-26 17:17:30|556.35|550.35|556.36|550.36|556.36|550.36|556.35|550.35|0
1622048690000|2021-05-26 17:04:50|556.57|550.57|556.67|550.67|556.67|550.67|556.57|550.57|0
1622049460000|2021-05-26 17:17:40|556.55|550.55|556.33|550.33|556.55|550.55|556.33|550.33|0
1622048700000|2021-05-26 17:05:00|556.66|550.66|556.67|550.67|556.67|550.67|556.66|550.66|0
1622049470000|2021-05-26 17:17:50|556.32|550.32|556.31|550.31|556.32|550.32|556.31|550.31|0
1622048710000|2021-05-26 17:05:10|556.71|550.71|556.59|550.59|556.71|550.71|556.58|550.58|0
1622049480000|2021-05-26 17:18:00|556.21|550.21|556.31|550.31|556.31|550.31|556.21|550.21|0
1622048720000|2021-05-26 17:05:20|556.61|550.61|556.65|550.65|556.65|550.65|556.61|550.61|0
1622049490000|2021-05-26 17:18:10|556.3|550.3|556.19|550.19|556.31|550.31|556.19|550.19|0
1622048730000|2021-05-26 17:05:30|556.78|550.78|556.8|550.8|556.8|550.8|556.78|550.78|0
1622049500000|2021-05-26 17:18:20|556.2|550.2|556.12|550.12|556.22|550.22|556.12|550.12|0
1622048740000|2021-05-26 17:05:40|556.79|550.79|557.02|551.02|557.02|551.02|556.79|550.79|0
1622049510000|2021-05-26 17:18:30|556.13|550.13|555.98|549.98|556.13|550.13|555.98|549.98|0
1622048750000|2021-05-26 17:05:50|557.01|551.01|557.04|551.04|557.04|551.04|557.01|551.01|0
1622049520000|2021-05-26 17:18:40|555.91|549.91|555.93|549.93|555.93|549.93|555.91|549.91|0
1622048760000|2021-05-26 17:06:00|556.98|550.98|556.98|550.98|556.98|550.98|556.97|550.97|0
1622049540000|2021-05-26 17:19:00|555.87|549.87|555.85|549.85|555.87|549.87|555.85|549.85|0
1622048770000|2021-05-26 17:06:10|556.94|550.94|556.92|550.92|556.94|550.94|556.92|550.92|0
1622049560000|2021-05-26 17:19:20|555.94|549.94|555.92|549.92|555.94|549.94|555.87|549.87|0
1622048780000|2021-05-26 17:06:20|556.9|550.9|557.01|551.01|557.01|551.01|556.9|550.9|0
1622049580000|2021-05-26 17:19:40|555.94|549.94|555.96|549.96|555.96|549.96|555.94|549.94|0
1622048790000|2021-05-26 17:06:30|556.97|550.97|556.96|550.96|556.97|550.97|556.96|550.96|0
1622049590000|2021-05-26 17:19:50|555.95|549.95|555.99|549.99|555.99|549.99|555.94|549.94|0
1622048800000|2021-05-26 17:06:40|556.97|550.97|556.99|550.99|557.01|551.01|556.97|550.97|0
1622048810000|2021-05-26 17:06:50|556.95|550.95|556.86|550.86|556.95|550.95|556.86|550.86|0
1622049600000|2021-05-26 17:20:00|555.96|549.96|555.96|549.96|555.96|549.96|555.96|549.96|0
1622048820000|2021-05-26 17:07:00|556.87|550.87|556.88|550.88|556.88|550.88|556.87|550.87|0
1622049610000|2021-05-26 17:20:10|555.97|549.97|555.99|549.99|555.99|549.99|555.97|549.97|0
1622048830000|2021-05-26 17:07:10|556.86|550.86|556.95|550.95|556.95|550.95|556.85|550.85|0
1622049620000|2021-05-26 17:20:20|556|550|556|550|556.01|550.01|556|550|0
1622048840000|2021-05-26 17:07:20|556.91|550.91|556.92|550.92|556.92|550.92|556.91|550.91|0
1622049630000|2021-05-26 17:20:30|556.01|550.01|556.1|550.1|556.1|550.1|555.98|549.98|0
1622048850000|2021-05-26 17:07:30|556.95|550.95|556.95|550.95|556.95|550.95|556.95|550.95|0
1622049650000|2021-05-26 17:20:50|556.12|550.12|556.31|550.31|556.31|550.31|556.12|550.12|0
1622048860000|2021-05-26 17:07:40|556.96|550.96|557.06|551.06|557.06|551.06|556.95|550.95|0
1622049660000|2021-05-26 17:21:00|556.35|550.35|556.35|550.35|556.35|550.35|556.35|550.35|0
1622048870000|2021-05-26 17:07:50|556.97|550.97|556.94|550.94|556.97|550.97|556.94|550.94|0
1622049670000|2021-05-26 17:21:10|556.33|550.33|556.33|550.33|556.33|550.33|556.33|550.33|0
1622048880000|2021-05-26 17:08:00|556.81|550.81|556.43|550.43|556.81|550.81|556.43|550.43|0
1622049680000|2021-05-26 17:21:20|556.42|550.42|556.66|550.66|556.66|550.66|556.42|550.42|0
1622048890000|2021-05-26 17:08:10|556.4|550.4|556.4|550.4|556.4|550.4|556.4|550.4|0
1622049690000|2021-05-26 17:21:30|556.65|550.65|556.66|550.66|556.66|550.66|556.65|550.65|0
1622048900000|2021-05-26 17:08:20|556.39|550.39|556.27|550.27|556.58|550.58|556.27|550.27|0
1622049700000|2021-05-26 17:21:40|556.65|550.65|556.65|550.65|556.65|550.65|556.65|550.65|0
1622048910000|2021-05-26 17:08:30|556.26|550.26|556.25|550.25|556.27|550.27|556.25|550.25|0
1622049710000|2021-05-26 17:21:50|556.64|550.64|556.61|550.61|556.64|550.64|556.61|550.61|0
1622048920000|2021-05-26 17:08:40|556.26|550.26|556.17|550.17|556.26|550.26|556.17|550.17|0
1622049720000|2021-05-26 17:22:00|556.62|550.62|556.53|550.53|556.63|550.63|556.53|550.53|0
1622048930000|2021-05-26 17:08:50|556.16|550.16|556.15|550.15|556.16|550.16|556.14|550.14|0
1622049740000|2021-05-26 17:22:20|556.55|550.55|556.55|550.55|556.55|550.55|556.55|550.55|0
1622048940000|2021-05-26 17:09:00|556.14|550.14|555.37|549.37|556.14|550.14|555.37|549.37|0
1622049750000|2021-05-26 17:22:30|556.56|550.56|556.55|550.55|556.56|550.56|556.55|550.55|0
1622048950000|2021-05-26 17:09:10|555.36|549.36|555.36|549.36|555.37|549.37|555.34|549.34|0
1622049760000|2021-05-26 17:22:40|556.58|550.58|556.57|550.57|556.58|550.58|556.57|550.57|0
1622048960000|2021-05-26 17:09:20|555.35|549.35|555.39|549.39|555.39|549.39|555.34|549.34|0
1622049770000|2021-05-26 17:22:50|556.55|550.55|556.55|550.55|556.55|550.55|556.55|550.55|0
1622048970000|2021-05-26 17:09:30|555.29|549.29|555.32|549.32|555.33|549.33|555.29|549.29|0
1622049780000|2021-05-26 17:23:00|556.52|550.52|556.53|550.53|556.56|550.56|556.52|550.52|0
1622048980000|2021-05-26 17:09:40|555.3|549.3|555.32|549.32|555.32|549.32|555.3|549.3|0
1622049790000|2021-05-26 17:23:10|556.63|550.63|556.63|550.63|556.63|550.63|556.63|550.63|0
1622048990000|2021-05-26 17:09:50|555.33|549.33|555.33|549.33|555.33|549.33|555.33|549.33|0
1622049810000|2021-05-26 17:23:30|556.64|550.64|556.64|550.64|556.64|550.64|556.64|550.64|0
1622049000000|2021-05-26 17:10:00|555.34|549.34|555.24|549.24|555.34|549.34|555.2|549.2|0
1622049820000|2021-05-26 17:23:40|556.63|550.63|556.9|550.9|556.9|550.9|556.63|550.63|0
1622049010000|2021-05-26 17:10:10|555.23|549.23|555.24|549.24|555.24|549.24|555.23|549.23|0
1622049830000|2021-05-26 17:23:50|556.89|550.89|556.88|550.88|556.89|550.89|556.88|550.88|0
1622049020000|2021-05-26 17:10:20|555.23|549.23|555.33|549.33|555.33|549.33|555.23|549.23|0
1622049840000|2021-05-26 17:24:00|556.97|550.97|556.97|550.97|556.97|550.97|556.97|550.97|0
1622049030000|2021-05-26 17:10:30|555.31|549.31|555.35|549.35|555.35|549.35|555.31|549.31|0
1622049860000|2021-05-26 17:24:20|556.94|550.94|556.91|550.91|556.94|550.94|556.91|550.91|0
1622049040000|2021-05-26 17:10:40|555.31|549.31|555.32|549.32|555.32|549.32|555.31|549.31|0
1622049870000|2021-05-26 17:24:30|556.82|550.82|556.83|550.83|556.83|550.83|556.82|550.82|0
1622049050000|2021-05-26 17:10:50|555.35|549.35|555.42|549.42|555.42|549.42|555.35|549.35|0
1622049880000|2021-05-26 17:24:40|556.82|550.82|556.82|550.82|556.82|550.82|556.82|550.82|0
1622049060000|2021-05-26 17:11:00|555.41|549.41|555.4|549.4|555.41|549.41|555.4|549.4|0
1622049890000|2021-05-26 17:24:50|556.8|550.8|556.8|550.8|556.8|550.8|556.8|550.8|0
1622049070000|2021-05-26 17:11:10|555.3|549.3|555.1|549.1|555.3|549.3|555.1|549.1|0
1622049080000|2021-05-26 17:11:20|555.13|549.13|555.13|549.13|555.13|549.13|555.12|549.12|0
1622049910000|2021-05-26 17:25:10|556.82|550.82|556.8|550.8|556.82|550.82|556.8|550.8|0
1622049090000|2021-05-26 17:11:30|555.14|549.14|555.29|549.29|555.29|549.29|555.14|549.14|0
1622049920000|2021-05-26 17:25:20|556.79|550.79|556.79|550.79|556.79|550.79|556.79|550.79|0
1622049100000|2021-05-26 17:11:40|555.28|549.28|555.52|549.52|555.53|549.53|555.28|549.28|0
1622049930000|2021-05-26 17:25:30|556.8|550.8|556.89|550.89|556.89|550.89|556.79|550.79|0
1622049110000|2021-05-26 17:11:50|555.53|549.53|555.51|549.51|555.53|549.53|555.51|549.51|0
1622049940000|2021-05-26 17:25:40|556.94|550.94|556.94|550.94|556.94|550.94|556.94|550.94|0
1622049120000|2021-05-26 17:12:00|555.52|549.52|555.52|549.52|555.52|549.52|555.51|549.51|0
1622049950000|2021-05-26 17:25:50|556.9|550.9|556.9|550.9|556.9|550.9|556.9|550.9|0
1622049130000|2021-05-26 17:12:10|555.57|549.57|555.57|549.57|555.58|549.58|555.57|549.57|0
1622049960000|2021-05-26 17:26:00|556.87|550.87|556.97|550.97|556.97|550.97|556.87|550.87|0
1622049140000|2021-05-26 17:12:20|555.59|549.59|555.6|549.6|555.6|549.6|555.59|549.59|0
1622049970000|2021-05-26 17:26:10|556.98|550.98|556.98|550.98|556.98|550.98|556.98|550.98|0
1622049150000|2021-05-26 17:12:30|555.81|549.81|555.81|549.81|555.81|549.81|555.81|549.81|0
1622049980000|2021-05-26 17:26:20|556.97|550.97|557.12|551.12|557.12|551.12|556.96|550.96|0
1622049170000|2021-05-26 17:12:50|555.78|549.78|555.78|549.78|555.78|549.78|555.78|549.78|0
1622049990000|2021-05-26 17:26:30|557.13|551.13|557.26|551.26|557.26|551.26|557.13|551.13|0
1622049180000|2021-05-26 17:13:00|555.81|549.81|555.8|549.8|555.81|549.81|555.8|549.8|0
1622050000000|2021-05-26 17:26:40|557.32|551.32|557.32|551.32|557.32|551.32|557.32|551.32|0
1622049190000|2021-05-26 17:13:10|555.84|549.84|555.77|549.77|555.84|549.84|555.74|549.74|0
1622050010000|2021-05-26 17:26:50|557.34|551.34|557.34|551.34|557.34|551.34|557.33|551.33|0
1622049200000|2021-05-26 17:13:20|555.76|549.76|555.67|549.67|555.76|549.76|555.67|549.67|0
1622050020000|2021-05-26 17:27:00|557.3|551.3|557.3|551.3|557.3|551.3|557.3|551.3|0
1622049210000|2021-05-26 17:13:30|555.61|549.61|555.6|549.6|555.61|549.61|555.6|549.6|0
1622050030000|2021-05-26 17:27:10|557.33|551.33|557.36|551.36|557.36|551.36|557.33|551.33|0
1622049220000|2021-05-26 17:13:40|555.57|549.57|555.57|549.57|555.57|549.57|555.57|549.57|0
1622050040000|2021-05-26 17:27:20|557.26|551.26|557.26|551.26|557.26|551.26|557.26|551.26|0
1622049230000|2021-05-26 17:13:50|555.51|549.51|555.51|549.51|555.51|549.51|555.51|549.51|0
1622050050000|2021-05-26 17:27:30|557.25|551.25|557.28|551.28|557.28|551.28|557.25|551.25|0
1622049240000|2021-05-26 17:14:00|555.5|549.5|555.51|549.51|555.51|549.51|555.5|549.5|0
1622050070000|2021-05-26 17:27:50|557.3|551.3|557.29|551.29|557.3|551.3|557.29|551.29|0
1622049250000|2021-05-26 17:14:10|555.66|549.66|555.75|549.75|555.75|549.75|555.66|549.66|0
1622050080000|2021-05-26 17:28:00|557.31|551.31|557.31|551.31|557.31|551.31|557.31|551.31|0
1622049260000|2021-05-26 17:14:20|555.82|549.82|556.01|550.01|556.01|550.01|555.82|549.82|0
1622050100000|2021-05-26 17:28:20|557.32|551.32|557.35|551.35|557.35|551.35|557.32|551.32|0
1622049280000|2021-05-26 17:14:40|556.07|550.07|556.07|550.07|556.08|550.08|556.07|550.07|0
1622050110000|2021-05-26 17:28:30|557.37|551.37|557.59|551.59|557.59|551.59|557.37|551.37|0
1622049290000|2021-05-26 17:14:50|556.11|550.11|556.2|550.2|556.2|550.2|556.11|550.11|0
1622050120000|2021-05-26 17:28:40|557.55|551.55|557.55|551.55|557.55|551.55|557.55|551.55|0
1622049300000|2021-05-26 17:15:00|556.24|550.24|556.29|550.29|556.29|550.29|556.24|550.24|0
1622050130000|2021-05-26 17:28:50|557.51|551.51|557.59|551.59|557.59|551.59|557.49|551.49|0
1622049310000|2021-05-26 17:15:10|556.32|550.32|556.24|550.24|556.32|550.32|556.23|550.23|0
1622050140000|2021-05-26 17:29:00|557.5|551.5|557.46|551.46|557.5|551.5|557.46|551.46|0
1622049330000|2021-05-26 17:15:30|556.26|550.26|556.26|550.26|556.26|550.26|556.26|550.26|0
1622050160000|2021-05-26 17:29:20|557.47|551.47|557.45|551.45|557.48|551.48|557.45|551.45|0
1622049350000|2021-05-26 17:15:50|556.25|550.25|556.25|550.25|556.25|550.25|556.24|550.24|0
1622050170000|2021-05-26 17:29:30|557.44|551.44|557.44|551.44|557.44|551.44|557.44|551.44|0
1622049360000|2021-05-26 17:16:00|556.24|550.24|556.26|550.26|556.26|550.26|556.24|550.24|0
1622050190000|2021-05-26 17:29:50|557.45|551.45|557.46|551.46|557.46|551.46|557.43|551.43|0
1622049370000|2021-05-26 17:16:10|556.25|550.25|556.26|550.26|556.27|550.27|556.25|550.25|0
1622049380000|2021-05-26 17:16:20|556.27|550.27|556.19|550.19|556.27|550.27|556.18|550.18|0
1622050200000|2021-05-26 17:30:00|557.48|551.48|557.48|551.48|557.48|551.48|557.48|551.48|0
1622049390000|2021-05-26 17:16:30|556.18|550.18|556.14|550.14|556.18|550.18|556.14|550.14|0
1622050210000|2021-05-26 17:30:10|557.49|551.49|557.87|551.87|557.87|551.87|557.48|551.48|0
1622049400000|2021-05-26 17:16:40|556.19|550.19|556.16|550.16|556.19|550.19|556.16|550.16|0
1622050220000|2021-05-26 17:30:20|557.78|551.78|557.78|551.78|557.78|551.78|557.78|551.78|0
1622049410000|2021-05-26 17:16:50|556.12|550.12|556.11|550.11|556.12|550.12|556.06|550.06|0
1622050230000|2021-05-26 17:30:30|557.8|551.8|557.8|551.8|557.8|551.8|557.8|551.8|0
1622049420000|2021-05-26 17:17:00|556.12|550.12|556.2|550.2|556.21|550.21|556.12|550.12|0
1622050240000|2021-05-26 17:30:40|557.83|551.83|557.95|551.95|557.95|551.95|557.83|551.83|0
1622049430000|2021-05-26 17:17:10|556.18|550.18|556.49|550.49|556.5|550.5|556.17|550.17|0
1622050250000|2021-05-26 17:30:50|557.98|551.98|557.98|551.98|557.98|551.98|557.98|551.98|0
1622049440000|2021-05-26 17:17:20|556.5|550.5|556.37|550.37|556.5|550.5|556.36|550.36|0
1622050260000|2021-05-26 17:31:00|557.97|551.97|557.98|551.98|557.98|551.98|557.97|551.97|0
1622049450000|2021-05-26 17:17:30|556.35|550.35|556.36|550.36|556.36|550.36|556.35|550.35|0
1622050270000|2021-05-26 17:31:10|557.72|551.72|557.68|551.68|557.72|551.72|557.68|551.68|0
1622049460000|2021-05-26 17:17:40|556.55|550.55|556.33|550.33|556.55|550.55|556.33|550.33|0
1622050280000|2021-05-26 17:31:20|557.67|551.67|557.73|551.73|557.73|551.73|557.67|551.67|0
1622049470000|2021-05-26 17:17:50|556.32|550.32|556.31|550.31|556.32|550.32|556.31|550.31|0
1622050290000|2021-05-26 17:31:30|557.66|551.66|557.73|551.73|557.73|551.73|557.66|551.66|0
1622049480000|2021-05-26 17:18:00|556.21|550.21|556.31|550.31|556.31|550.31|556.21|550.21|0
1622050300000|2021-05-26 17:31:40|557.76|551.76|557.77|551.77|557.77|551.77|557.76|551.76|0
1622049490000|2021-05-26 17:18:10|556.3|550.3|556.19|550.19|556.31|550.31|556.19|550.19|0
1622050310000|2021-05-26 17:31:50|557.74|551.74|557.55|551.55|557.74|551.74|557.55|551.55|0
1622049500000|2021-05-26 17:18:20|556.2|550.2|556.12|550.12|556.22|550.22|556.12|550.12|0
1622050320000|2021-05-26 17:32:00|557.58|551.58|557.6|551.6|557.6|551.6|557.58|551.58|0
1622049510000|2021-05-26 17:18:30|556.13|550.13|555.98|549.98|556.13|550.13|555.98|549.98|0
1622050330000|2021-05-26 17:32:10|557.56|551.56|557.58|551.58|557.58|551.58|557.56|551.56|0
1622049520000|2021-05-26 17:18:40|555.91|549.91|555.93|549.93|555.93|549.93|555.91|549.91|0
1622050340000|2021-05-26 17:32:20|557.46|551.46|557.46|551.46|557.46|551.46|557.46|551.46|0
1622049540000|2021-05-26 17:19:00|555.87|549.87|555.85|549.85|555.87|549.87|555.85|549.85|0
1622050350000|2021-05-26 17:32:30|557.45|551.45|557.38|551.38|557.45|551.45|557.38|551.38|0
1622049560000|2021-05-26 17:19:20|555.94|549.94|555.92|549.92|555.94|549.94|555.87|549.87|0
1622050360000|2021-05-26 17:32:40|557.39|551.39|557.39|551.39|557.39|551.39|557.39|551.39|0
1622049580000|2021-05-26 17:19:40|555.94|549.94|555.96|549.96|555.96|549.96|555.94|549.94|0
1622050370000|2021-05-26 17:32:50|557.42|551.42|557.42|551.42|557.42|551.42|557.42|551.42|0
1622049590000|2021-05-26 17:19:50|555.95|549.95|555.99|549.99|555.99|549.99|555.94|549.94|0
1622050380000|2021-05-26 17:33:00|557.41|551.41|557.43|551.43|557.43|551.43|557.39|551.39|0
1622049600000|2021-05-26 17:20:00|555.96|549.96|555.96|549.96|555.96|549.96|555.96|549.96|0
1622050390000|2021-05-26 17:33:10|557.49|551.49|557.55|551.55|557.55|551.55|557.49|551.49|0
1622049610000|2021-05-26 17:20:10|555.97|549.97|555.99|549.99|555.99|549.99|555.97|549.97|0
1622050400000|2021-05-26 17:33:20|557.58|551.58|557.69|551.69|557.76|551.76|557.58|551.58|0
1622049620000|2021-05-26 17:20:20|556|550|556|550|556.01|550.01|556|550|0
1622050410000|2021-05-26 17:33:30|557.66|551.66|557.59|551.59|557.66|551.66|557.59|551.59|0
1622049630000|2021-05-26 17:20:30|556.01|550.01|556.1|550.1|556.1|550.1|555.98|549.98|0
1622050420000|2021-05-26 17:33:40|557.58|551.58|557.61|551.61|557.63|551.63|557.58|551.58|0
1622049650000|2021-05-26 17:20:50|556.12|550.12|556.31|550.31|556.31|550.31|556.12|550.12|0
1622050440000|2021-05-26 17:34:00|557.62|551.62|557.69|551.69|557.69|551.69|557.62|551.62|0
1622049660000|2021-05-26 17:21:00|556.35|550.35|556.35|550.35|556.35|550.35|556.35|550.35|0
1622050450000|2021-05-26 17:34:10|557.91|551.91|557.88|551.88|557.91|551.91|557.86|551.86|0
1622049670000|2021-05-26 17:21:10|556.33|550.33|556.33|550.33|556.33|550.33|556.33|550.33|0
1622050460000|2021-05-26 17:34:20|557.9|551.9|557.92|551.92|557.92|551.92|557.9|551.9|0
1622049680000|2021-05-26 17:21:20|556.42|550.42|556.66|550.66|556.66|550.66|556.42|550.42|0
1622050470000|2021-05-26 17:34:30|557.89|551.89|557.88|551.88|557.89|551.89|557.88|551.88|0
1622049690000|2021-05-26 17:21:30|556.65|550.65|556.66|550.66|556.66|550.66|556.65|550.65|0
1622050480000|2021-05-26 17:34:40|557.87|551.87|557.82|551.82|557.88|551.88|557.82|551.82|0
1622049700000|2021-05-26 17:21:40|556.65|550.65|556.65|550.65|556.65|550.65|556.65|550.65|0
1622049710000|2021-05-26 17:21:50|556.64|550.64|556.61|550.61|556.64|550.64|556.61|550.61|0
1622050510000|2021-05-26 17:35:10|557.85|551.85|557.51|551.51|557.88|551.88|557.51|551.51|0
1622049720000|2021-05-26 17:22:00|556.62|550.62|556.53|550.53|556.63|550.63|556.53|550.53|0
1622050530000|2021-05-26 17:35:30|557.5|551.5|557.51|551.51|557.52|551.52|557.5|551.5|0
1622049740000|2021-05-26 17:22:20|556.55|550.55|556.55|550.55|556.55|550.55|556.55|550.55|0
1622050560000|2021-05-26 17:36:00|557.5|551.5|557.48|551.48|557.5|551.5|557.48|551.48|0
1622049750000|2021-05-26 17:22:30|556.56|550.56|556.55|550.55|556.56|550.56|556.55|550.55|0
1622050580000|2021-05-26 17:36:20|557.49|551.49|557.49|551.49|557.49|551.49|557.48|551.48|0
1622049760000|2021-05-26 17:22:40|556.58|550.58|556.57|550.57|556.58|550.58|556.57|550.57|0
1622050590000|2021-05-26 17:36:30|557.48|551.48|557.47|551.47|557.48|551.48|557.47|551.47|0
1622049770000|2021-05-26 17:22:50|556.55|550.55|556.55|550.55|556.55|550.55|556.55|550.55|0
1622050600000|2021-05-26 17:36:40|557.51|551.51|557.4|551.4|557.51|551.51|557.4|551.4|0
1622049780000|2021-05-26 17:23:00|556.52|550.52|556.53|550.53|556.56|550.56|556.52|550.52|0
1622050610000|2021-05-26 17:36:50|557.42|551.42|557.41|551.41|557.42|551.42|557.41|551.41|0
1622049790000|2021-05-26 17:23:10|556.63|550.63|556.63|550.63|556.63|550.63|556.63|550.63|0
1622050620000|2021-05-26 17:37:00|557.42|551.42|557.38|551.38|557.42|551.42|557.38|551.38|0
1622049810000|2021-05-26 17:23:30|556.64|550.64|556.64|550.64|556.64|550.64|556.64|550.64|0
1622050630000|2021-05-26 17:37:10|557.41|551.41|557.51|551.51|557.51|551.51|557.41|551.41|0
1622049820000|2021-05-26 17:23:40|556.63|550.63|556.9|550.9|556.9|550.9|556.63|550.63|0
1622050640000|2021-05-26 17:37:20|557.55|551.55|557.54|551.54|557.55|551.55|557.54|551.54|0
1622049830000|2021-05-26 17:23:50|556.89|550.89|556.88|550.88|556.89|550.89|556.88|550.88|0
1622050650000|2021-05-26 17:37:30|557.56|551.56|557.54|551.54|557.56|551.56|557.54|551.54|0
1622049840000|2021-05-26 17:24:00|556.97|550.97|556.97|550.97|556.97|550.97|556.97|550.97|0
1622050660000|2021-05-26 17:37:40|557.48|551.48|557.47|551.47|557.48|551.48|557.47|551.47|0
1622049860000|2021-05-26 17:24:20|556.94|550.94|556.91|550.91|556.94|550.94|556.91|550.91|0
1622050670000|2021-05-26 17:37:50|557.44|551.44|557.44|551.44|557.44|551.44|557.44|551.44|0
1622049870000|2021-05-26 17:24:30|556.82|550.82|556.83|550.83|556.83|550.83|556.82|550.82|0
1622050680000|2021-05-26 17:38:00|557.37|551.37|557.37|551.37|557.38|551.38|557.37|551.37|0
1622049880000|2021-05-26 17:24:40|556.82|550.82|556.82|550.82|556.82|550.82|556.82|550.82|0
1622050690000|2021-05-26 17:38:10|557.19|551.19|557.2|551.2|557.2|551.2|557.19|551.19|0
1622049890000|2021-05-26 17:24:50|556.8|550.8|556.8|550.8|556.8|550.8|556.8|550.8|0
1622050700000|2021-05-26 17:38:20|557.1|551.1|556.86|550.86|557.1|551.1|556.86|550.86|0
1622049910000|2021-05-26 17:25:10|556.82|550.82|556.8|550.8|556.82|550.82|556.8|550.8|0
1622050710000|2021-05-26 17:38:30|556.83|550.83|556.99|550.99|556.99|550.99|556.83|550.83|0
1622049920000|2021-05-26 17:25:20|556.79|550.79|556.79|550.79|556.79|550.79|556.79|550.79|0
1622050720000|2021-05-26 17:38:40|557|551|556.95|550.95|557.03|551.03|556.84|550.84|0
1622049930000|2021-05-26 17:25:30|556.8|550.8|556.89|550.89|556.89|550.89|556.79|550.79|0
1622050740000|2021-05-26 17:39:00|556.94|550.94|556.91|550.91|556.94|550.94|556.91|550.91|0
1622049940000|2021-05-26 17:25:40|556.94|550.94|556.94|550.94|556.94|550.94|556.94|550.94|0
1622050750000|2021-05-26 17:39:10|557|551|557.03|551.03|557.04|551.04|557|551|0
1622049950000|2021-05-26 17:25:50|556.9|550.9|556.9|550.9|556.9|550.9|556.9|550.9|0
1622050760000|2021-05-26 17:39:20|556.98|550.98|556.87|550.87|556.98|550.98|556.87|550.87|0
1622049960000|2021-05-26 17:26:00|556.87|550.87|556.97|550.97|556.97|550.97|556.87|550.87|0
1622050770000|2021-05-26 17:39:30|556.89|550.89|556.91|550.91|556.91|550.91|556.89|550.89|0
1622049970000|2021-05-26 17:26:10|556.98|550.98|556.98|550.98|556.98|550.98|556.98|550.98|0
1622050780000|2021-05-26 17:39:40|556.9|550.9|556.62|550.62|556.9|550.9|556.62|550.62|0
1622049980000|2021-05-26 17:26:20|556.97|550.97|557.12|551.12|557.12|551.12|556.96|550.96|0
1622050790000|2021-05-26 17:39:50|556.68|550.68|556.68|550.68|556.68|550.68|556.68|550.68|0
1622049990000|2021-05-26 17:26:30|557.13|551.13|557.26|551.26|557.26|551.26|557.13|551.13|0
1622050000000|2021-05-26 17:26:40|557.32|551.32|557.32|551.32|557.32|551.32|557.32|551.32|0
1622050800000|2021-05-26 17:40:00|556.69|550.69|556.65|550.65|556.69|550.69|556.65|550.65|0
1622050010000|2021-05-26 17:26:50|557.34|551.34|557.34|551.34|557.34|551.34|557.33|551.33|0
1622050810000|2021-05-26 17:40:10|556.68|550.68|556.58|550.58|556.68|550.68|556.58|550.58|0
1622050020000|2021-05-26 17:27:00|557.3|551.3|557.3|551.3|557.3|551.3|557.3|551.3|0
1622050820000|2021-05-26 17:40:20|556.44|550.44|556.93|550.93|556.93|550.93|556.38|550.38|0
1622050030000|2021-05-26 17:27:10|557.33|551.33|557.36|551.36|557.36|551.36|557.33|551.33|0
1622050830000|2021-05-26 17:40:30|556.9|550.9|557.12|551.12|557.12|551.12|556.9|550.9|0
1622050040000|2021-05-26 17:27:20|557.26|551.26|557.26|551.26|557.26|551.26|557.26|551.26|0
1622050840000|2021-05-26 17:40:40|557.21|551.21|557.19|551.19|557.21|551.21|557.19|551.19|0
1622050050000|2021-05-26 17:27:30|557.25|551.25|557.28|551.28|557.28|551.28|557.25|551.25|0
1622050850000|2021-05-26 17:40:50|557.13|551.13|557.13|551.13|557.13|551.13|557.13|551.13|0
1622050070000|2021-05-26 17:27:50|557.3|551.3|557.29|551.29|557.3|551.3|557.29|551.29|0
1622050860000|2021-05-26 17:41:00|557.14|551.14|557.13|551.13|557.16|551.16|557.13|551.13|0
1622050080000|2021-05-26 17:28:00|557.31|551.31|557.31|551.31|557.31|551.31|557.31|551.31|0
1622050870000|2021-05-26 17:41:10|557.12|551.12|557.12|551.12|557.12|551.12|557.12|551.12|0
1622050100000|2021-05-26 17:28:20|557.32|551.32|557.35|551.35|557.35|551.35|557.32|551.32|0
1622050890000|2021-05-26 17:41:30|557.18|551.18|557.18|551.18|557.18|551.18|557.11|551.11|0
1622050110000|2021-05-26 17:28:30|557.37|551.37|557.59|551.59|557.59|551.59|557.37|551.37|0
1622050900000|2021-05-26 17:41:40|557.17|551.17|557.13|551.13|557.17|551.17|557.13|551.13|0
1622050120000|2021-05-26 17:28:40|557.55|551.55|557.55|551.55|557.55|551.55|557.55|551.55|0
1622050910000|2021-05-26 17:41:50|556.95|550.95|557.07|551.07|557.07|551.07|556.95|550.95|0
1622050130000|2021-05-26 17:28:50|557.51|551.51|557.59|551.59|557.59|551.59|557.49|551.49|0
1622050920000|2021-05-26 17:42:00|557.08|551.08|557.07|551.07|557.08|551.08|557.07|551.07|0
1622050140000|2021-05-26 17:29:00|557.5|551.5|557.46|551.46|557.5|551.5|557.46|551.46|0
1622050930000|2021-05-26 17:42:10|557.25|551.25|557.25|551.25|557.25|551.25|557.25|551.25|0
1622050160000|2021-05-26 17:29:20|557.47|551.47|557.45|551.45|557.48|551.48|557.45|551.45|0
1622050950000|2021-05-26 17:42:30|557.26|551.26|557.28|551.28|557.28|551.28|557.24|551.24|0
1622050170000|2021-05-26 17:29:30|557.44|551.44|557.44|551.44|557.44|551.44|557.44|551.44|0
1622050960000|2021-05-26 17:42:40|557.27|551.27|557.27|551.27|557.28|551.28|557.27|551.27|0
1622050190000|2021-05-26 17:29:50|557.45|551.45|557.46|551.46|557.46|551.46|557.43|551.43|0
1622050970000|2021-05-26 17:42:50|557.28|551.28|557.41|551.41|557.41|551.41|557.28|551.28|0
1622050200000|2021-05-26 17:30:00|557.48|551.48|557.48|551.48|557.48|551.48|557.48|551.48|0
1622050980000|2021-05-26 17:43:00|557.53|551.53|557.51|551.51|557.54|551.54|557.51|551.51|0
1622050210000|2021-05-26 17:30:10|557.49|551.49|557.87|551.87|557.87|551.87|557.48|551.48|0
1622050990000|2021-05-26 17:43:10|557.5|551.5|557.56|551.56|557.56|551.56|557.5|551.5|0
1622050220000|2021-05-26 17:30:20|557.78|551.78|557.78|551.78|557.78|551.78|557.78|551.78|0
1622051000000|2021-05-26 17:43:20|557.65|551.65|557.68|551.68|557.68|551.68|557.65|551.65|0
1622050230000|2021-05-26 17:30:30|557.8|551.8|557.8|551.8|557.8|551.8|557.8|551.8|0
1622051010000|2021-05-26 17:43:30|557.69|551.69|557.82|551.82|557.82|551.82|557.66|551.66|0
1622050240000|2021-05-26 17:30:40|557.83|551.83|557.95|551.95|557.95|551.95|557.83|551.83|0
1622051020000|2021-05-26 17:43:40|557.85|551.85|557.86|551.86|557.88|551.88|557.85|551.85|0
1622050250000|2021-05-26 17:30:50|557.98|551.98|557.98|551.98|557.98|551.98|557.98|551.98|0
1622051030000|2021-05-26 17:43:50|557.85|551.85|557.88|551.88|557.88|551.88|557.85|551.85|0
1622050260000|2021-05-26 17:31:00|557.97|551.97|557.98|551.98|557.98|551.98|557.97|551.97|0
1622051040000|2021-05-26 17:44:00|557.87|551.87|557.9|551.9|557.91|551.91|557.87|551.87|0
1622050270000|2021-05-26 17:31:10|557.72|551.72|557.68|551.68|557.72|551.72|557.68|551.68|0
1622051060000|2021-05-26 17:44:20|557.89|551.89|557.92|551.92|557.92|551.92|557.86|551.86|0
1622050280000|2021-05-26 17:31:20|557.67|551.67|557.73|551.73|557.73|551.73|557.67|551.67|0
1622051070000|2021-05-26 17:44:30|557.91|551.91|557.92|551.92|557.92|551.92|557.91|551.91|0
1622050290000|2021-05-26 17:31:30|557.66|551.66|557.73|551.73|557.73|551.73|557.66|551.66|0
1622051080000|2021-05-26 17:44:40|557.95|551.95|557.96|551.96|557.97|551.97|557.94|551.94|0
1622050300000|2021-05-26 17:31:40|557.76|551.76|557.77|551.77|557.77|551.77|557.76|551.76|0
1622051090000|2021-05-26 17:44:50|557.94|551.94|557.95|551.95|557.95|551.95|557.93|551.93|0
1622050310000|2021-05-26 17:31:50|557.74|551.74|557.55|551.55|557.74|551.74|557.55|551.55|0
1622051100000|2021-05-26 17:45:00|557.96|551.96|557.92|551.92|557.96|551.96|557.92|551.92|0
1622050320000|2021-05-26 17:32:00|557.58|551.58|557.6|551.6|557.6|551.6|557.58|551.58|0
1622051110000|2021-05-26 17:45:10|557.93|551.93|557.93|551.93|557.93|551.93|557.93|551.93|0
1622050330000|2021-05-26 17:32:10|557.56|551.56|557.58|551.58|557.58|551.58|557.56|551.56|0
1622051120000|2021-05-26 17:45:20|557.92|551.92|557.88|551.88|557.99|551.99|557.88|551.88|0
1622050340000|2021-05-26 17:32:20|557.46|551.46|557.46|551.46|557.46|551.46|557.46|551.46|0
1622051130000|2021-05-26 17:45:30|557.89|551.89|557.9|551.9|557.91|551.91|557.89|551.89|0
1622050350000|2021-05-26 17:32:30|557.45|551.45|557.38|551.38|557.45|551.45|557.38|551.38|0
1622051140000|2021-05-26 17:45:40|557.89|551.89|558|552|558|552|557.89|551.89|0
1622050360000|2021-05-26 17:32:40|557.39|551.39|557.39|551.39|557.39|551.39|557.39|551.39|0
1622051150000|2021-05-26 17:45:50|558.01|552.01|558|552|558.01|552.01|557.99|551.99|0
1622050370000|2021-05-26 17:32:50|557.42|551.42|557.42|551.42|557.42|551.42|557.42|551.42|0
1622051160000|2021-05-26 17:46:00|558.01|552.01|558|552|558.01|552.01|558|552|0
1622050380000|2021-05-26 17:33:00|557.41|551.41|557.43|551.43|557.43|551.43|557.39|551.39|0
1622051170000|2021-05-26 17:46:10|558.01|552.01|558.01|552.01|558.01|552.01|558|552|0
1622050390000|2021-05-26 17:33:10|557.49|551.49|557.55|551.55|557.55|551.55|557.49|551.49|0
1622051190000|2021-05-26 17:46:30|557.82|551.82|557.85|551.85|557.85|551.85|557.82|551.82|0
1622050400000|2021-05-26 17:33:20|557.58|551.58|557.69|551.69|557.76|551.76|557.58|551.58|0
1622051200000|2021-05-26 17:46:40|557.86|551.86|557.86|551.86|557.86|551.86|557.86|551.86|0
1622050410000|2021-05-26 17:33:30|557.66|551.66|557.59|551.59|557.66|551.66|557.59|551.59|0
1622051210000|2021-05-26 17:46:50|557.84|551.84|557.85|551.85|557.88|551.88|557.74|551.74|0
1622050420000|2021-05-26 17:33:40|557.58|551.58|557.61|551.61|557.63|551.63|557.58|551.58|0
1622051220000|2021-05-26 17:47:00|557.84|551.84|557.68|551.68|557.84|551.84|557.68|551.68|0
1622050440000|2021-05-26 17:34:00|557.62|551.62|557.69|551.69|557.69|551.69|557.62|551.62|0
1622051230000|2021-05-26 17:47:10|557.31|551.31|557.27|551.27|557.31|551.31|557.21|551.21|0
1622050450000|2021-05-26 17:34:10|557.91|551.91|557.88|551.88|557.91|551.91|557.86|551.86|0
1622051240000|2021-05-26 17:47:20|557.23|551.23|557.41|551.41|557.42|551.42|557.23|551.23|0
1622050460000|2021-05-26 17:34:20|557.9|551.9|557.92|551.92|557.92|551.92|557.9|551.9|0
1622051250000|2021-05-26 17:47:30|557.42|551.42|557.44|551.44|557.44|551.44|557.42|551.42|0
1622050470000|2021-05-26 17:34:30|557.89|551.89|557.88|551.88|557.89|551.89|557.88|551.88|0
1622051260000|2021-05-26 17:47:40|557.43|551.43|557.46|551.46|557.46|551.46|557.43|551.43|0
1622050480000|2021-05-26 17:34:40|557.87|551.87|557.82|551.82|557.88|551.88|557.82|551.82|0
1622051270000|2021-05-26 17:47:50|557.47|551.47|557.44|551.44|557.47|551.47|557.44|551.44|0
1622050510000|2021-05-26 17:35:10|557.85|551.85|557.51|551.51|557.88|551.88|557.51|551.51|0
1622051280000|2021-05-26 17:48:00|557.43|551.43|557.43|551.43|557.43|551.43|557.4|551.4|0
1622050530000|2021-05-26 17:35:30|557.5|551.5|557.51|551.51|557.52|551.52|557.5|551.5|0
1622051290000|2021-05-26 17:48:10|557.44|551.44|557.47|551.47|557.47|551.47|557.44|551.44|0
1622050560000|2021-05-26 17:36:00|557.5|551.5|557.48|551.48|557.5|551.5|557.48|551.48|0
1622051300000|2021-05-26 17:48:20|557.48|551.48|557.51|551.51|557.51|551.51|557.48|551.48|0
1622050580000|2021-05-26 17:36:20|557.49|551.49|557.49|551.49|557.49|551.49|557.48|551.48|0
1622051310000|2021-05-26 17:48:30|557.52|551.52|557.66|551.66|557.66|551.66|557.51|551.51|0
1622050590000|2021-05-26 17:36:30|557.48|551.48|557.47|551.47|557.48|551.48|557.47|551.47|0
1622051320000|2021-05-26 17:48:40|557.63|551.63|557.57|551.57|557.63|551.63|557.57|551.57|0
1622050600000|2021-05-26 17:36:40|557.51|551.51|557.4|551.4|557.51|551.51|557.4|551.4|0
1622051330000|2021-05-26 17:48:50|557.56|551.56|557.59|551.59|557.59|551.59|557.56|551.56|0
1622050610000|2021-05-26 17:36:50|557.42|551.42|557.41|551.41|557.42|551.42|557.41|551.41|0
1622051350000|2021-05-26 17:49:10|557.6|551.6|557.6|551.6|557.6|551.6|557.6|551.6|0
1622050620000|2021-05-26 17:37:00|557.42|551.42|557.38|551.38|557.42|551.42|557.38|551.38|0
1622051370000|2021-05-26 17:49:30|557.59|551.59|557.58|551.58|557.59|551.59|557.58|551.58|0
1622050630000|2021-05-26 17:37:10|557.41|551.41|557.51|551.51|557.51|551.51|557.41|551.41|0
1622051380000|2021-05-26 17:49:40|557.61|551.61|557.63|551.63|557.63|551.63|557.59|551.59|0
1622050640000|2021-05-26 17:37:20|557.55|551.55|557.54|551.54|557.55|551.55|557.54|551.54|0
1622051390000|2021-05-26 17:49:50|557.64|551.64|557.59|551.59|557.64|551.64|557.58|551.58|0
1622050650000|2021-05-26 17:37:30|557.56|551.56|557.54|551.54|557.56|551.56|557.54|551.54|0
1622050660000|2021-05-26 17:37:40|557.48|551.48|557.47|551.47|557.48|551.48|557.47|551.47|0
1622051400000|2021-05-26 17:50:00|557.58|551.58|557.58|551.58|557.58|551.58|557.58|551.58|0
1622050670000|2021-05-26 17:37:50|557.44|551.44|557.44|551.44|557.44|551.44|557.44|551.44|0
1622051410000|2021-05-26 17:50:10|557.57|551.57|557.57|551.57|557.57|551.57|557.57|551.57|0
1622050680000|2021-05-26 17:38:00|557.37|551.37|557.37|551.37|557.38|551.38|557.37|551.37|0
1622051420000|2021-05-26 17:50:20|557.56|551.56|557.57|551.57|557.57|551.57|557.56|551.56|0
1622050690000|2021-05-26 17:38:10|557.19|551.19|557.2|551.2|557.2|551.2|557.19|551.19|0
1622051430000|2021-05-26 17:50:30|557.54|551.54|557.37|551.37|557.54|551.54|557.37|551.37|0
1622050700000|2021-05-26 17:38:20|557.1|551.1|556.86|550.86|557.1|551.1|556.86|550.86|0
1622051440000|2021-05-26 17:50:40|557.38|551.38|557.33|551.33|557.38|551.38|557.33|551.33|0
1622050710000|2021-05-26 17:38:30|556.83|550.83|556.99|550.99|556.99|550.99|556.83|550.83|0
1622051450000|2021-05-26 17:50:50|557.32|551.32|557.32|551.32|557.33|551.33|557.29|551.29|0
1622050720000|2021-05-26 17:38:40|557|551|556.95|550.95|557.03|551.03|556.84|550.84|0
1622051460000|2021-05-26 17:51:00|557.31|551.31|556.96|550.96|557.31|551.31|556.96|550.96|0
1622050740000|2021-05-26 17:39:00|556.94|550.94|556.91|550.91|556.94|550.94|556.91|550.91|0
1622051470000|2021-05-26 17:51:10|556.93|550.93|556.84|550.84|556.93|550.93|556.84|550.84|0
1622050750000|2021-05-26 17:39:10|557|551|557.03|551.03|557.04|551.04|557|551|0
1622051480000|2021-05-26 17:51:20|556.83|550.83|556.85|550.85|556.85|550.85|556.83|550.83|0
1622050760000|2021-05-26 17:39:20|556.98|550.98|556.87|550.87|556.98|550.98|556.87|550.87|0
1622051490000|2021-05-26 17:51:30|556.86|550.86|556.82|550.82|556.86|550.86|556.82|550.82|0
1622050770000|2021-05-26 17:39:30|556.89|550.89|556.91|550.91|556.91|550.91|556.89|550.89|0
1622051500000|2021-05-26 17:51:40|556.8|550.8|556.8|550.8|556.81|550.81|556.8|550.8|0
1622050780000|2021-05-26 17:39:40|556.9|550.9|556.62|550.62|556.9|550.9|556.62|550.62|0
1622051510000|2021-05-26 17:51:50|556.83|550.83|556.81|550.81|556.83|550.83|556.81|550.81|0
1622050790000|2021-05-26 17:39:50|556.68|550.68|556.68|550.68|556.68|550.68|556.68|550.68|0
1622051520000|2021-05-26 17:52:00|556.72|550.72|556.7|550.7|556.72|550.72|556.7|550.7|0
1622050800000|2021-05-26 17:40:00|556.69|550.69|556.65|550.65|556.69|550.69|556.65|550.65|0
1622051530000|2021-05-26 17:52:10|556.68|550.68|556.69|550.69|556.69|550.69|556.68|550.68|0
1622050810000|2021-05-26 17:40:10|556.68|550.68|556.58|550.58|556.68|550.68|556.58|550.58|0
1622051540000|2021-05-26 17:52:20|556.68|550.68|556.66|550.66|556.68|550.68|556.64|550.64|0
1622050820000|2021-05-26 17:40:20|556.44|550.44|556.93|550.93|556.93|550.93|556.38|550.38|0
1622051550000|2021-05-26 17:52:30|556.67|550.67|556.62|550.62|556.67|550.67|556.62|550.62|0
1622050830000|2021-05-26 17:40:30|556.9|550.9|557.12|551.12|557.12|551.12|556.9|550.9|0
1622051560000|2021-05-26 17:52:40|556.64|550.64|556.63|550.63|556.66|550.66|556.63|550.63|0
1622050840000|2021-05-26 17:40:40|557.21|551.21|557.19|551.19|557.21|551.21|557.19|551.19|0
1622051570000|2021-05-26 17:52:50|556.61|550.61|556.52|550.52|556.61|550.61|556.52|550.52|0
1622050850000|2021-05-26 17:40:50|557.13|551.13|557.13|551.13|557.13|551.13|557.13|551.13|0
1622051580000|2021-05-26 17:53:00|556.26|550.26|556.17|550.17|556.26|550.26|556.17|550.17|0
1622050860000|2021-05-26 17:41:00|557.14|551.14|557.13|551.13|557.16|551.16|557.13|551.13|0
1622051590000|2021-05-26 17:53:10|556.14|550.14|556.13|550.13|556.14|550.14|556.13|550.13|0
1622050870000|2021-05-26 17:41:10|557.12|551.12|557.12|551.12|557.12|551.12|557.12|551.12|0
1622051600000|2021-05-26 17:53:20|556.02|550.02|556.1|550.1|556.1|550.1|555.99|549.99|0
1622050890000|2021-05-26 17:41:30|557.18|551.18|557.18|551.18|557.18|551.18|557.11|551.11|0
1622051610000|2021-05-26 17:53:30|555.83|549.83|555.82|549.82|555.83|549.83|555.82|549.82|0
1622050900000|2021-05-26 17:41:40|557.17|551.17|557.13|551.13|557.17|551.17|557.13|551.13|0
1622051620000|2021-05-26 17:53:40|555.91|549.91|555.89|549.89|555.95|549.95|555.89|549.89|0
1622050910000|2021-05-26 17:41:50|556.95|550.95|557.07|551.07|557.07|551.07|556.95|550.95|0
1622051630000|2021-05-26 17:53:50|555.88|549.88|555.89|549.89|555.89|549.89|555.88|549.88|0
1622050920000|2021-05-26 17:42:00|557.08|551.08|557.07|551.07|557.08|551.08|557.07|551.07|0
1622051640000|2021-05-26 17:54:00|555.87|549.87|555.79|549.79|555.88|549.88|555.78|549.78|0
1622050930000|2021-05-26 17:42:10|557.25|551.25|557.25|551.25|557.25|551.25|557.25|551.25|0
1622051650000|2021-05-26 17:54:10|555.75|549.75|555.79|549.79|555.79|549.79|555.75|549.75|0
1622050950000|2021-05-26 17:42:30|557.26|551.26|557.28|551.28|557.28|551.28|557.24|551.24|0
1622051660000|2021-05-26 17:54:20|555.8|549.8|555.67|549.67|555.82|549.82|555.67|549.67|0
1622050960000|2021-05-26 17:42:40|557.27|551.27|557.27|551.27|557.28|551.28|557.27|551.27|0
1622051670000|2021-05-26 17:54:30|555.68|549.68|555.66|549.66|555.68|549.68|555.65|549.65|0
1622050970000|2021-05-26 17:42:50|557.28|551.28|557.41|551.41|557.41|551.41|557.28|551.28|0
1622051680000|2021-05-26 17:54:40|555.48|549.48|555.44|549.44|555.48|549.48|555.43|549.43|0
1622050980000|2021-05-26 17:43:00|557.53|551.53|557.51|551.51|557.54|551.54|557.51|551.51|0
1622051690000|2021-05-26 17:54:50|555.43|549.43|555.47|549.47|555.47|549.47|555.41|549.41|0
1622050990000|2021-05-26 17:43:10|557.5|551.5|557.56|551.56|557.56|551.56|557.5|551.5|0
1622051000000|2021-05-26 17:43:20|557.65|551.65|557.68|551.68|557.68|551.68|557.65|551.65|0
1622051700000|2021-05-26 17:55:00|555.43|549.43|555.4|549.4|555.44|549.44|555.4|549.4|0
1622051010000|2021-05-26 17:43:30|557.69|551.69|557.82|551.82|557.82|551.82|557.66|551.66|0
1622051710000|2021-05-26 17:55:10|555.39|549.39|555.53|549.53|555.54|549.54|555.39|549.39|0
1622051020000|2021-05-26 17:43:40|557.85|551.85|557.86|551.86|557.88|551.88|557.85|551.85|0
1622051720000|2021-05-26 17:55:20|555.54|549.54|555.54|549.54|555.55|549.55|555.54|549.54|0
1622051030000|2021-05-26 17:43:50|557.85|551.85|557.88|551.88|557.88|551.88|557.85|551.85|0
1622051730000|2021-05-26 17:55:30|555.58|549.58|555.58|549.58|555.58|549.58|555.58|549.58|0
1622051040000|2021-05-26 17:44:00|557.87|551.87|557.9|551.9|557.91|551.91|557.87|551.87|0
1622051740000|2021-05-26 17:55:40|555.61|549.61|555.61|549.61|555.61|549.61|555.61|549.61|0
1622051060000|2021-05-26 17:44:20|557.89|551.89|557.92|551.92|557.92|551.92|557.86|551.86|0
1622051760000|2021-05-26 17:56:00|555.6|549.6|555.64|549.64|555.65|549.65|555.58|549.58|0
1622051070000|2021-05-26 17:44:30|557.91|551.91|557.92|551.92|557.92|551.92|557.91|551.91|0
1622051770000|2021-05-26 17:56:10|555.65|549.65|555.67|549.67|555.67|549.67|555.65|549.65|0
1622051080000|2021-05-26 17:44:40|557.95|551.95|557.96|551.96|557.97|551.97|557.94|551.94|0
1622051780000|2021-05-26 17:56:20|555.95|549.95|556.04|550.04|556.04|550.04|555.95|549.95|0
1622051090000|2021-05-26 17:44:50|557.94|551.94|557.95|551.95|557.95|551.95|557.93|551.93|0
1622051790000|2021-05-26 17:56:30|556.03|550.03|556.13|550.13|556.13|550.13|556.03|550.03|0
1622051100000|2021-05-26 17:45:00|557.96|551.96|557.92|551.92|557.96|551.96|557.92|551.92|0
1622051800000|2021-05-26 17:56:40|556.14|550.14|556.14|550.14|556.14|550.14|556.14|550.14|0
1622051110000|2021-05-26 17:45:10|557.93|551.93|557.93|551.93|557.93|551.93|557.93|551.93|0
1622051820000|2021-05-26 17:57:00|556.13|550.13|556.15|550.15|556.15|550.15|556.12|550.12|0
1622051120000|2021-05-26 17:45:20|557.92|551.92|557.88|551.88|557.99|551.99|557.88|551.88|0
1622051830000|2021-05-26 17:57:10|556.18|550.18|556.02|550.02|556.21|550.21|556.02|550.02|0
1622051130000|2021-05-26 17:45:30|557.89|551.89|557.9|551.9|557.91|551.91|557.89|551.89|0
1622051840000|2021-05-26 17:57:20|556.03|550.03|555.98|549.98|556.04|550.04|555.98|549.98|0
1622051140000|2021-05-26 17:45:40|557.89|551.89|558|552|558|552|557.89|551.89|0
1622051850000|2021-05-26 17:57:30|555.9|549.9|555.9|549.9|555.91|549.91|555.9|549.9|0
1622051150000|2021-05-26 17:45:50|558.01|552.01|558|552|558.01|552.01|557.99|551.99|0
1622051860000|2021-05-26 17:57:40|555.94|549.94|555.93|549.93|555.94|549.94|555.93|549.93|0
1622051160000|2021-05-26 17:46:00|558.01|552.01|558|552|558.01|552.01|558|552|0
1622051880000|2021-05-26 17:58:00|556.04|550.04|555.98|549.98|556.08|550.08|555.98|549.98|0
1622051170000|2021-05-26 17:46:10|558.01|552.01|558.01|552.01|558.01|552.01|558|552|0
1622051890000|2021-05-26 17:58:10|555.99|549.99|555.99|549.99|555.99|549.99|555.99|549.99|0
1622051190000|2021-05-26 17:46:30|557.82|551.82|557.85|551.85|557.85|551.85|557.82|551.82|0
1622051900000|2021-05-26 17:58:20|556.08|550.08|556.23|550.23|556.23|550.23|556.08|550.08|0
1622051200000|2021-05-26 17:46:40|557.86|551.86|557.86|551.86|557.86|551.86|557.86|551.86|0
1622051920000|2021-05-26 17:58:40|556.21|550.21|556.2|550.2|556.21|550.21|556.2|550.2|0
1622051210000|2021-05-26 17:46:50|557.84|551.84|557.85|551.85|557.88|551.88|557.74|551.74|0
1622051930000|2021-05-26 17:58:50|556.29|550.29|556.31|550.31|556.31|550.31|556.29|550.29|0
1622051220000|2021-05-26 17:47:00|557.84|551.84|557.68|551.68|557.84|551.84|557.68|551.68|0
1622051940000|2021-05-26 17:59:00|556.32|550.32|556.37|550.37|556.37|550.37|556.32|550.32|0
1622051230000|2021-05-26 17:47:10|557.31|551.31|557.27|551.27|557.31|551.31|557.21|551.21|0
1622051950000|2021-05-26 17:59:10|556.35|550.35|556.35|550.35|556.35|550.35|556.35|550.35|0
1622051240000|2021-05-26 17:47:20|557.23|551.23|557.41|551.41|557.42|551.42|557.23|551.23|0
1622051250000|2021-05-26 17:47:30|557.42|551.42|557.44|551.44|557.44|551.44|557.42|551.42|0
1622051960000|2021-05-26 17:59:20|556.34|550.34|556.34|550.34|556.34|550.34|556.33|550.33|0
1622051260000|2021-05-26 17:47:40|557.43|551.43|557.46|551.46|557.46|551.46|557.43|551.43|0
1622051970000|2021-05-26 17:59:30|556.45|550.45|556.45|550.45|556.45|550.45|556.45|550.45|0
1622051270000|2021-05-26 17:47:50|557.47|551.47|557.44|551.44|557.47|551.47|557.44|551.44|0
1622051980000|2021-05-26 17:59:40|556.55|550.55|556.47|550.47|556.55|550.55|556.45|550.45|0
1622051280000|2021-05-26 17:48:00|557.43|551.43|557.43|551.43|557.43|551.43|557.4|551.4|0
1622051990000|2021-05-26 17:59:50|556.49|550.49|556.46|550.46|556.49|550.49|556.46|550.46|0
1622051290000|2021-05-26 17:48:10|557.44|551.44|557.47|551.47|557.47|551.47|557.44|551.44|0
1622052000000|2021-05-26 18:00:00|556.53|550.53|556.54|550.54|556.55|550.55|556.53|550.53|0
1622051300000|2021-05-26 17:48:20|557.48|551.48|557.51|551.51|557.51|551.51|557.48|551.48|0
1622051310000|2021-05-26 17:48:30|557.52|551.52|557.66|551.66|557.66|551.66|557.51|551.51|0
1622052030000|2021-05-26 18:00:30|556.53|550.53|556.53|550.53|556.53|550.53|556.53|550.53|0
1622051320000|2021-05-26 17:48:40|557.63|551.63|557.57|551.57|557.63|551.63|557.57|551.57|0
1622052040000|2021-05-26 18:00:40|556.52|550.52|556.55|550.55|556.55|550.55|556.52|550.52|0
1622051330000|2021-05-26 17:48:50|557.56|551.56|557.59|551.59|557.59|551.59|557.56|551.56|0
1622052050000|2021-05-26 18:00:50|556.57|550.57|556.56|550.56|556.57|550.57|556.56|550.56|0
1622051350000|2021-05-26 17:49:10|557.6|551.6|557.6|551.6|557.6|551.6|557.6|551.6|0
1622052060000|2021-05-26 18:01:00|556.51|550.51|556.54|550.54|556.55|550.55|556.51|550.51|0
1622051370000|2021-05-26 17:49:30|557.59|551.59|557.58|551.58|557.59|551.59|557.58|551.58|0
1622052070000|2021-05-26 18:01:10|556.55|550.55|556.37|550.37|556.55|550.55|556.37|550.37|0
1622051380000|2021-05-26 17:49:40|557.61|551.61|557.63|551.63|557.63|551.63|557.59|551.59|0
1622052080000|2021-05-26 18:01:20|556.38|550.38|556.35|550.35|556.38|550.38|556.34|550.34|0
1622051390000|2021-05-26 17:49:50|557.64|551.64|557.59|551.59|557.64|551.64|557.58|551.58|0
1622052090000|2021-05-26 18:01:30|556.26|550.26|556.28|550.28|556.28|550.28|556.26|550.26|0
1622052100000|2021-05-26 18:01:40|556.31|550.31|556.33|550.33|556.33|550.33|556.31|550.31|0
1622051400000|2021-05-26 17:50:00|557.58|551.58|557.58|551.58|557.58|551.58|557.58|551.58|0
1622052110000|2021-05-26 18:01:50|556.29|550.29|556.19|550.19|556.29|550.29|556.19|550.19|0
1622051410000|2021-05-26 17:50:10|557.57|551.57|557.57|551.57|557.57|551.57|557.57|551.57|0
1622052120000|2021-05-26 18:02:00|556.23|550.23|556.23|550.23|556.23|550.23|556.23|550.23|0
1622051420000|2021-05-26 17:50:20|557.56|551.56|557.57|551.57|557.57|551.57|557.56|551.56|0
1622052130000|2021-05-26 18:02:10|556.22|550.22|556.49|550.49|556.5|550.5|556.21|550.21|0
1622051430000|2021-05-26 17:50:30|557.54|551.54|557.37|551.37|557.54|551.54|557.37|551.37|0
1622052140000|2021-05-26 18:02:20|556.53|550.53|556.54|550.54|556.54|550.54|556.53|550.53|0
1622051440000|2021-05-26 17:50:40|557.38|551.38|557.33|551.33|557.38|551.38|557.33|551.33|0
1622052150000|2021-05-26 18:02:30|556.7|550.7|556.86|550.86|556.88|550.88|556.7|550.7|0
1622051450000|2021-05-26 17:50:50|557.32|551.32|557.32|551.32|557.33|551.33|557.29|551.29|0
1622052160000|2021-05-26 18:02:40|556.87|550.87|556.87|550.87|556.87|550.87|556.87|550.87|0
1622051460000|2021-05-26 17:51:00|557.31|551.31|556.96|550.96|557.31|551.31|556.96|550.96|0
1622052170000|2021-05-26 18:02:50|556.86|550.86|556.86|550.86|556.86|550.86|556.86|550.86|0
1622051470000|2021-05-26 17:51:10|556.93|550.93|556.84|550.84|556.93|550.93|556.84|550.84|0
1622052180000|2021-05-26 18:03:00|556.76|550.76|556.75|550.75|556.76|550.76|556.75|550.75|0
1622051480000|2021-05-26 17:51:20|556.83|550.83|556.85|550.85|556.85|550.85|556.83|550.83|0
1622052190000|2021-05-26 18:03:10|556.74|550.74|556.77|550.77|556.77|550.77|556.74|550.74|0
1622051490000|2021-05-26 17:51:30|556.86|550.86|556.82|550.82|556.86|550.86|556.82|550.82|0
1622052200000|2021-05-26 18:03:20|556.78|550.78|556.76|550.76|556.78|550.78|556.76|550.76|0
1622051500000|2021-05-26 17:51:40|556.8|550.8|556.8|550.8|556.81|550.81|556.8|550.8|0
1622052210000|2021-05-26 18:03:30|556.61|550.61|556.59|550.59|556.61|550.61|556.59|550.59|0
1622051510000|2021-05-26 17:51:50|556.83|550.83|556.81|550.81|556.83|550.83|556.81|550.81|0
1622052220000|2021-05-26 18:03:40|556.56|550.56|556.53|550.53|556.56|550.56|556.53|550.53|0
1622051520000|2021-05-26 17:52:00|556.72|550.72|556.7|550.7|556.72|550.72|556.7|550.7|0
1622052230000|2021-05-26 18:03:50|556.65|550.65|556.65|550.65|556.65|550.65|556.65|550.65|0
1622051530000|2021-05-26 17:52:10|556.68|550.68|556.69|550.69|556.69|550.69|556.68|550.68|0
1622052240000|2021-05-26 18:04:00|556.74|550.74|556.63|550.63|556.74|550.74|556.63|550.63|0
1622051540000|2021-05-26 17:52:20|556.68|550.68|556.66|550.66|556.68|550.68|556.64|550.64|0
1622052250000|2021-05-26 18:04:10|556.61|550.61|556.61|550.61|556.61|550.61|556.61|550.61|0
1622051550000|2021-05-26 17:52:30|556.67|550.67|556.62|550.62|556.67|550.67|556.62|550.62|0
1622052260000|2021-05-26 18:04:20|556.58|550.58|556.44|550.44|556.58|550.58|556.44|550.44|0
1622051560000|2021-05-26 17:52:40|556.64|550.64|556.63|550.63|556.66|550.66|556.63|550.63|0
1622052270000|2021-05-26 18:04:30|556.48|550.48|556.41|550.41|556.48|550.48|556.41|550.41|0
1622051570000|2021-05-26 17:52:50|556.61|550.61|556.52|550.52|556.61|550.61|556.52|550.52|0
1622052280000|2021-05-26 18:04:40|556.36|550.36|556.2|550.2|556.36|550.36|556.2|550.2|0
1622051580000|2021-05-26 17:53:00|556.26|550.26|556.17|550.17|556.26|550.26|556.17|550.17|0
1622052290000|2021-05-26 18:04:50|556.22|550.22|556.19|550.19|556.22|550.22|556.19|550.19|0
1622051590000|2021-05-26 17:53:10|556.14|550.14|556.13|550.13|556.14|550.14|556.13|550.13|0
1622051600000|2021-05-26 17:53:20|556.02|550.02|556.1|550.1|556.1|550.1|555.99|549.99|0
1622052300000|2021-05-26 18:05:00|556.18|550.18|556.06|550.06|556.18|550.18|556.06|550.06|0
1622051610000|2021-05-26 17:53:30|555.83|549.83|555.82|549.82|555.83|549.83|555.82|549.82|0
1622052310000|2021-05-26 18:05:10|556.07|550.07|556.18|550.18|556.18|550.18|556.07|550.07|0
1622051620000|2021-05-26 17:53:40|555.91|549.91|555.89|549.89|555.95|549.95|555.89|549.89|0
1622052320000|2021-05-26 18:05:20|556.19|550.19|556.14|550.14|556.22|550.22|556.12|550.12|0
1622051630000|2021-05-26 17:53:50|555.88|549.88|555.89|549.89|555.89|549.89|555.88|549.88|0
1622052330000|2021-05-26 18:05:30|556.15|550.15|556.14|550.14|556.16|550.16|556.13|550.13|0
1622051640000|2021-05-26 17:54:00|555.87|549.87|555.79|549.79|555.88|549.88|555.78|549.78|0
1622052340000|2021-05-26 18:05:40|556.16|550.16|556.12|550.12|556.16|550.16|556.12|550.12|0
1622051650000|2021-05-26 17:54:10|555.75|549.75|555.79|549.79|555.79|549.79|555.75|549.75|0
1622052350000|2021-05-26 18:05:50|556.15|550.15|556.24|550.24|556.24|550.24|556.15|550.15|0
1622051660000|2021-05-26 17:54:20|555.8|549.8|555.67|549.67|555.82|549.82|555.67|549.67|0
1622052360000|2021-05-26 18:06:00|556.16|550.16|556.6|550.6|556.6|550.6|556.16|550.16|0
1622051670000|2021-05-26 17:54:30|555.68|549.68|555.66|549.66|555.68|549.68|555.65|549.65|0
1622052380000|2021-05-26 18:06:20|556.69|550.69|556.81|550.81|556.81|550.81|556.69|550.69|0
1622051680000|2021-05-26 17:54:40|555.48|549.48|555.44|549.44|555.48|549.48|555.43|549.43|0
1622052390000|2021-05-26 18:06:30|556.84|550.84|556.84|550.84|556.84|550.84|556.84|550.84|0
1622051690000|2021-05-26 17:54:50|555.43|549.43|555.47|549.47|555.47|549.47|555.41|549.41|0
1622052400000|2021-05-26 18:06:40|556.87|550.87|556.87|550.87|556.87|550.87|556.87|550.87|0
1622051700000|2021-05-26 17:55:00|555.43|549.43|555.4|549.4|555.44|549.44|555.4|549.4|0
1622051710000|2021-05-26 17:55:10|555.39|549.39|555.53|549.53|555.54|549.54|555.39|549.39|0
1622052420000|2021-05-26 18:07:00|556.97|550.97|557.06|551.06|557.06|551.06|556.97|550.97|0
1622051720000|2021-05-26 17:55:20|555.54|549.54|555.54|549.54|555.55|549.55|555.54|549.54|0
1622052430000|2021-05-26 18:07:10|557.07|551.07|557.07|551.07|557.07|551.07|557.07|551.07|0
1622051730000|2021-05-26 17:55:30|555.58|549.58|555.58|549.58|555.58|549.58|555.58|549.58|0
1622052440000|2021-05-26 18:07:20|557.09|551.09|557.09|551.09|557.09|551.09|557.09|551.09|0
1622051740000|2021-05-26 17:55:40|555.61|549.61|555.61|549.61|555.61|549.61|555.61|549.61|0
1622052450000|2021-05-26 18:07:30|557.11|551.11|557.12|551.12|557.12|551.12|557.11|551.11|0
1622051760000|2021-05-26 17:56:00|555.6|549.6|555.64|549.64|555.65|549.65|555.58|549.58|0
1622051770000|2021-05-26 17:56:10|555.65|549.65|555.67|549.67|555.67|549.67|555.65|549.65|0
1622052460000|2021-05-26 18:07:40|557.27|551.27|557.33|551.33|557.33|551.33|557.27|551.27|0
1622051780000|2021-05-26 17:56:20|555.95|549.95|556.04|550.04|556.04|550.04|555.95|549.95|0
1622052470000|2021-05-26 18:07:50|557.42|551.42|557.46|551.46|557.46|551.46|557.42|551.42|0
1622051790000|2021-05-26 17:56:30|556.03|550.03|556.13|550.13|556.13|550.13|556.03|550.03|0
1622052490000|2021-05-26 18:08:10|557.45|551.45|557.55|551.55|557.55|551.55|557.45|551.45|0
1622051800000|2021-05-26 17:56:40|556.14|550.14|556.14|550.14|556.14|550.14|556.14|550.14|0
1622051820000|2021-05-26 17:57:00|556.13|550.13|556.15|550.15|556.15|550.15|556.12|550.12|0
1622052500000|2021-05-26 18:08:20|557.46|551.46|557.55|551.55|557.55|551.55|557.46|551.46|0
1622051830000|2021-05-26 17:57:10|556.18|550.18|556.02|550.02|556.21|550.21|556.02|550.02|0
1622052510000|2021-05-26 18:08:30|557.56|551.56|557.55|551.55|557.56|551.56|557.54|551.54|0
1622051840000|2021-05-26 17:57:20|556.03|550.03|555.98|549.98|556.04|550.04|555.98|549.98|0
1622052520000|2021-05-26 18:08:40|557.53|551.53|557.49|551.49|557.53|551.53|557.49|551.49|0
1622051850000|2021-05-26 17:57:30|555.9|549.9|555.9|549.9|555.91|549.91|555.9|549.9|0
1622051860000|2021-05-26 17:57:40|555.94|549.94|555.93|549.93|555.94|549.94|555.93|549.93|0
1622052530000|2021-05-26 18:08:50|557.51|551.51|557.59|551.59|557.6|551.6|557.51|551.51|0
1622051880000|2021-05-26 17:58:00|556.04|550.04|555.98|549.98|556.08|550.08|555.98|549.98|0
1622052540000|2021-05-26 18:09:00|557.58|551.58|557.62|551.62|557.62|551.62|557.58|551.58|0
1622051890000|2021-05-26 17:58:10|555.99|549.99|555.99|549.99|555.99|549.99|555.99|549.99|0
1622052550000|2021-05-26 18:09:10|557.69|551.69|557.69|551.69|557.69|551.69|557.69|551.69|0
1622051900000|2021-05-26 17:58:20|556.08|550.08|556.23|550.23|556.23|550.23|556.08|550.08|0
1622051920000|2021-05-26 17:58:40|556.21|550.21|556.2|550.2|556.21|550.21|556.2|550.2|0
1622052560000|2021-05-26 18:09:20|558.01|552.01|558.08|552.08|558.1|552.1|558.01|552.01|0
1622051930000|2021-05-26 17:58:50|556.29|550.29|556.31|550.31|556.31|550.31|556.29|550.29|0
1622052570000|2021-05-26 18:09:30|558.09|552.09|558.11|552.11|558.11|552.11|558.09|552.09|0
1622051940000|2021-05-26 17:59:00|556.32|550.32|556.37|550.37|556.37|550.37|556.32|550.32|0
1622052580000|2021-05-26 18:09:40|558.09|552.09|558.15|552.15|558.15|552.15|558.09|552.09|0
1622051950000|2021-05-26 17:59:10|556.35|550.35|556.35|550.35|556.35|550.35|556.35|550.35|0
1622051960000|2021-05-26 17:59:20|556.34|550.34|556.34|550.34|556.34|550.34|556.33|550.33|0
1622052590000|2021-05-26 18:09:50|558.17|552.17|558.18|552.18|558.18|552.18|558.17|552.17|0
1622051970000|2021-05-26 17:59:30|556.45|550.45|556.45|550.45|556.45|550.45|556.45|550.45|0
1622052600000|2021-05-26 18:10:00|558.19|552.19|558.22|552.22|558.22|552.22|558.19|552.19|0
1622051980000|2021-05-26 17:59:40|556.55|550.55|556.47|550.47|556.55|550.55|556.45|550.45|0
1622051990000|2021-05-26 17:59:50|556.49|550.49|556.46|550.46|556.49|550.49|556.46|550.46|0
1622052610000|2021-05-26 18:10:10|558.32|552.32|558.37|552.37|558.38|552.38|558.31|552.31|0
1622052000000|2021-05-26 18:00:00|556.53|550.53|556.54|550.54|556.55|550.55|556.53|550.53|0
1622052620000|2021-05-26 18:10:20|558.57|552.57|558.55|552.55|558.57|552.57|558.54|552.54|0
1622052030000|2021-05-26 18:00:30|556.53|550.53|556.53|550.53|556.53|550.53|556.53|550.53|0
1622052630000|2021-05-26 18:10:30|558.57|552.57|558.79|552.79|558.79|552.79|558.57|552.57|0
1622052040000|2021-05-26 18:00:40|556.52|550.52|556.55|550.55|556.55|550.55|556.52|550.52|0
1622052640000|2021-05-26 18:10:40|558.78|552.78|558.76|552.76|558.81|552.81|558.76|552.76|0
1622052050000|2021-05-26 18:00:50|556.57|550.57|556.56|550.56|556.57|550.57|556.56|550.56|0
1622052060000|2021-05-26 18:01:00|556.51|550.51|556.54|550.54|556.55|550.55|556.51|550.51|0
1622052650000|2021-05-26 18:10:50|558.77|552.77|558.69|552.69|558.77|552.77|558.69|552.69|0
1622052070000|2021-05-26 18:01:10|556.55|550.55|556.37|550.37|556.55|550.55|556.37|550.37|0
1622052660000|2021-05-26 18:11:00|558.68|552.68|558.75|552.75|558.75|552.75|558.68|552.68|0
1622052080000|2021-05-26 18:01:20|556.38|550.38|556.35|550.35|556.38|550.38|556.34|550.34|0
1622052670000|2021-05-26 18:11:10|558.78|552.78|558.78|552.78|558.79|552.79|558.78|552.78|0
1622052090000|2021-05-26 18:01:30|556.26|550.26|556.28|550.28|556.28|550.28|556.26|550.26|0
1622052100000|2021-05-26 18:01:40|556.31|550.31|556.33|550.33|556.33|550.33|556.31|550.31|0
1622052680000|2021-05-26 18:11:20|558.79|552.79|558.89|552.89|558.89|552.89|558.79|552.79|0
1622052110000|2021-05-26 18:01:50|556.29|550.29|556.19|550.19|556.29|550.29|556.19|550.19|0
1622052690000|2021-05-26 18:11:30|558.88|552.88|558.83|552.83|558.88|552.88|558.83|552.83|0
1622052120000|2021-05-26 18:02:00|556.23|550.23|556.23|550.23|556.23|550.23|556.23|550.23|0
1622052700000|2021-05-26 18:11:40|558.82|552.82|558.81|552.81|558.82|552.82|558.81|552.81|0
1622052130000|2021-05-26 18:02:10|556.22|550.22|556.49|550.49|556.5|550.5|556.21|550.21|0
1622052140000|2021-05-26 18:02:20|556.53|550.53|556.54|550.54|556.54|550.54|556.53|550.53|0
1622052710000|2021-05-26 18:11:50|558.8|552.8|558.82|552.82|558.82|552.82|558.8|552.8|0
1622052150000|2021-05-26 18:02:30|556.7|550.7|556.86|550.86|556.88|550.88|556.7|550.7|0
1622052730000|2021-05-26 18:12:10|558.83|552.83|558.82|552.82|558.83|552.83|558.82|552.82|0
1622052160000|2021-05-26 18:02:40|556.87|550.87|556.87|550.87|556.87|550.87|556.87|550.87|0
1622052740000|2021-05-26 18:12:20|558.79|552.79|558.79|552.79|558.79|552.79|558.78|552.78|0
1622052170000|2021-05-26 18:02:50|556.86|550.86|556.86|550.86|556.86|550.86|556.86|550.86|0
1622052180000|2021-05-26 18:03:00|556.76|550.76|556.75|550.75|556.76|550.76|556.75|550.75|0
1622052750000|2021-05-26 18:12:30|558.77|552.77|558.77|552.77|558.78|552.78|558.77|552.77|0
1622052190000|2021-05-26 18:03:10|556.74|550.74|556.77|550.77|556.77|550.77|556.74|550.74|0
1622052760000|2021-05-26 18:12:40|558.78|552.78|558.81|552.81|558.81|552.81|558.77|552.77|0
1622052200000|2021-05-26 18:03:20|556.78|550.78|556.76|550.76|556.78|550.78|556.76|550.76|0
1622052770000|2021-05-26 18:12:50|558.74|552.74|558.83|552.83|558.83|552.83|558.74|552.74|0
1622052210000|2021-05-26 18:03:30|556.61|550.61|556.59|550.59|556.61|550.61|556.59|550.59|0
1622052220000|2021-05-26 18:03:40|556.56|550.56|556.53|550.53|556.56|550.56|556.53|550.53|0
1622052780000|2021-05-26 18:13:00|558.84|552.84|558.84|552.84|558.84|552.84|558.84|552.84|0
1622052230000|2021-05-26 18:03:50|556.65|550.65|556.65|550.65|556.65|550.65|556.65|550.65|0
1622052790000|2021-05-26 18:13:10|558.81|552.81|558.81|552.81|558.81|552.81|558.8|552.8|0
1622052240000|2021-05-26 18:04:00|556.74|550.74|556.63|550.63|556.74|550.74|556.63|550.63|0
1622052800000|2021-05-26 18:13:20|558.78|552.78|558.85|552.85|558.85|552.85|558.77|552.77|0
1622052250000|2021-05-26 18:04:10|556.61|550.61|556.61|550.61|556.61|550.61|556.61|550.61|0
1622052260000|2021-05-26 18:04:20|556.58|550.58|556.44|550.44|556.58|550.58|556.44|550.44|0
1622052810000|2021-05-26 18:13:30|558.81|552.81|558.81|552.81|558.81|552.81|558.81|552.81|0
1622052270000|2021-05-26 18:04:30|556.48|550.48|556.41|550.41|556.48|550.48|556.41|550.41|0
1622052820000|2021-05-26 18:13:40|558.84|552.84|558.84|552.84|558.84|552.84|558.84|552.84|0
1622052280000|2021-05-26 18:04:40|556.36|550.36|556.2|550.2|556.36|550.36|556.2|550.2|0
1622052830000|2021-05-26 18:13:50|558.83|552.83|558.84|552.84|558.84|552.84|558.83|552.83|0
1622052290000|2021-05-26 18:04:50|556.22|550.22|556.19|550.19|556.22|550.22|556.19|550.19|0
1622052840000|2021-05-26 18:14:00|558.82|552.82|558.86|552.86|558.86|552.86|558.82|552.82|0
1622052300000|2021-05-26 18:05:00|556.18|550.18|556.06|550.06|556.18|550.18|556.06|550.06|0
1622052310000|2021-05-26 18:05:10|556.07|550.07|556.18|550.18|556.18|550.18|556.07|550.07|0
1622052870000|2021-05-26 18:14:30|558.87|552.87|558.87|552.87|558.87|552.87|558.87|552.87|0
1622052320000|2021-05-26 18:05:20|556.19|550.19|556.14|550.14|556.22|550.22|556.12|550.12|0
1622052880000|2021-05-26 18:14:40|558.81|552.81|558.85|552.85|558.85|552.85|558.81|552.81|0
1622052330000|2021-05-26 18:05:30|556.15|550.15|556.14|550.14|556.16|550.16|556.13|550.13|0
1622052890000|2021-05-26 18:14:50|558.86|552.86|558.86|552.86|558.86|552.86|558.86|552.86|0
1622052340000|2021-05-26 18:05:40|556.16|550.16|556.12|550.12|556.16|550.16|556.12|550.12|0
1622052350000|2021-05-26 18:05:50|556.15|550.15|556.24|550.24|556.24|550.24|556.15|550.15|0
1622052900000|2021-05-26 18:15:00|558.87|552.87|558.86|552.86|558.87|552.87|558.83|552.83|0
1622052360000|2021-05-26 18:06:00|556.16|550.16|556.6|550.6|556.6|550.6|556.16|550.16|0
1622052910000|2021-05-26 18:15:10|558.87|552.87|559.02|553.02|559.02|553.02|558.86|552.86|0
1622052380000|2021-05-26 18:06:20|556.69|550.69|556.81|550.81|556.81|550.81|556.69|550.69|0
1622052390000|2021-05-26 18:06:30|556.84|550.84|556.84|550.84|556.84|550.84|556.84|550.84|0
1622052920000|2021-05-26 18:15:20|559.04|553.04|559.04|553.04|559.04|553.04|559.04|553.04|0
1622052400000|2021-05-26 18:06:40|556.87|550.87|556.87|550.87|556.87|550.87|556.87|550.87|0
1622052930000|2021-05-26 18:15:30|559.03|553.03|559.03|553.03|559.03|553.03|559.03|553.03|0
1622052420000|2021-05-26 18:07:00|556.97|550.97|557.06|551.06|557.06|551.06|556.97|550.97|0
1622052940000|2021-05-26 18:15:40|559|553|559|553|559|553|559|553|0
1622052430000|2021-05-26 18:07:10|557.07|551.07|557.07|551.07|557.07|551.07|557.07|551.07|0
1622052440000|2021-05-26 18:07:20|557.09|551.09|557.09|551.09|557.09|551.09|557.09|551.09|0
1622052950000|2021-05-26 18:15:50|559.04|553.04|559.04|553.04|559.04|553.04|559.04|553.04|0
1622052450000|2021-05-26 18:07:30|557.11|551.11|557.12|551.12|557.12|551.12|557.11|551.11|0
1622052960000|2021-05-26 18:16:00|558.95|552.95|559.01|553.01|559.02|553.02|558.95|552.95|0
1622052460000|2021-05-26 18:07:40|557.27|551.27|557.33|551.33|557.33|551.33|557.27|551.27|0
1622052970000|2021-05-26 18:16:10|559.02|553.02|559.07|553.07|559.07|553.07|559.01|553.01|0
1622052470000|2021-05-26 18:07:50|557.42|551.42|557.46|551.46|557.46|551.46|557.42|551.42|0
1622052490000|2021-05-26 18:08:10|557.45|551.45|557.55|551.55|557.55|551.55|557.45|551.45|0
1622052980000|2021-05-26 18:16:20|559.12|553.12|559.82|553.82|559.82|553.82|559.12|553.12|0
1622052500000|2021-05-26 18:08:20|557.46|551.46|557.55|551.55|557.55|551.55|557.46|551.46|0
1622052990000|2021-05-26 18:16:30|559.86|553.86|559.89|553.89|559.9|553.9|559.86|553.86|0
1622052510000|2021-05-26 18:08:30|557.56|551.56|557.55|551.55|557.56|551.56|557.54|551.54|0
1622053000000|2021-05-26 18:16:40|559.9|553.9|559.93|553.93|559.93|553.93|559.9|553.9|0
1622052520000|2021-05-26 18:08:40|557.53|551.53|557.49|551.49|557.53|551.53|557.49|551.49|0
1622052530000|2021-05-26 18:08:50|557.51|551.51|557.59|551.59|557.6|551.6|557.51|551.51|0
1622053010000|2021-05-26 18:16:50|559.94|553.94|559.99|553.99|560.01|554.01|559.94|553.94|0
1622052540000|2021-05-26 18:09:00|557.58|551.58|557.62|551.62|557.62|551.62|557.58|551.58|0
1622053020000|2021-05-26 18:17:00|559.98|553.98|559.98|553.98|559.98|553.98|559.98|553.98|0
1622052550000|2021-05-26 18:09:10|557.69|551.69|557.69|551.69|557.69|551.69|557.69|551.69|0
1622053030000|2021-05-26 18:17:10|559.96|553.96|560.11|554.11|560.11|554.11|559.96|553.96|0
1622052560000|2021-05-26 18:09:20|558.01|552.01|558.08|552.08|558.1|552.1|558.01|552.01|0
1622052570000|2021-05-26 18:09:30|558.09|552.09|558.11|552.11|558.11|552.11|558.09|552.09|0
1622053040000|2021-05-26 18:17:20|560.1|554.1|560.1|554.1|560.1|554.1|560.1|554.1|0
1622052580000|2021-05-26 18:09:40|558.09|552.09|558.15|552.15|558.15|552.15|558.09|552.09|0
1622053050000|2021-05-26 18:17:30|560.09|554.09|560.09|554.09|560.1|554.1|560.09|554.09|0
1622052590000|2021-05-26 18:09:50|558.17|552.17|558.18|552.18|558.18|552.18|558.17|552.17|0
1622053060000|2021-05-26 18:17:40|560.08|554.08|560.07|554.07|560.08|554.08|560.07|554.07|0
1622052600000|2021-05-26 18:10:00|558.19|552.19|558.22|552.22|558.22|552.22|558.19|552.19|0
1622052610000|2021-05-26 18:10:10|558.32|552.32|558.37|552.37|558.38|552.38|558.31|552.31|0
1622053070000|2021-05-26 18:17:50|560.08|554.08|559.95|553.95|560.08|554.08|559.95|553.95|0
1622052620000|2021-05-26 18:10:20|558.57|552.57|558.55|552.55|558.57|552.57|558.54|552.54|0
1622053080000|2021-05-26 18:18:00|559.82|553.82|559.78|553.78|559.82|553.82|559.78|553.78|0
1622052630000|2021-05-26 18:10:30|558.57|552.57|558.79|552.79|558.79|552.79|558.57|552.57|0
1622053090000|2021-05-26 18:18:10|559.69|553.69|559.67|553.67|559.69|553.69|559.67|553.67|0
1622052640000|2021-05-26 18:10:40|558.78|552.78|558.76|552.76|558.81|552.81|558.76|552.76|0
1622052650000|2021-05-26 18:10:50|558.77|552.77|558.69|552.69|558.77|552.77|558.69|552.69|0
1622053100000|2021-05-26 18:18:20|559.65|553.65|559.47|553.47|559.65|553.65|559.47|553.47|0
1622052660000|2021-05-26 18:11:00|558.68|552.68|558.75|552.75|558.75|552.75|558.68|552.68|0
1622053110000|2021-05-26 18:18:30|559.38|553.38|559.31|553.31|559.38|553.38|559.31|553.31|0
1622052670000|2021-05-26 18:11:10|558.78|552.78|558.78|552.78|558.79|552.79|558.78|552.78|0
1622053120000|2021-05-26 18:18:40|559.34|553.34|559.3|553.3|559.37|553.37|559.28|553.28|0
1622052680000|2021-05-26 18:11:20|558.79|552.79|558.89|552.89|558.89|552.89|558.79|552.79|0
1622052690000|2021-05-26 18:11:30|558.88|552.88|558.83|552.83|558.88|552.88|558.83|552.83|0
1622053130000|2021-05-26 18:18:50|559.17|553.17|559.17|553.17|559.17|553.17|559.17|553.17|0
1622052700000|2021-05-26 18:11:40|558.82|552.82|558.81|552.81|558.82|552.82|558.81|552.81|0
1622053140000|2021-05-26 18:19:00|559.19|553.19|559.47|553.47|559.48|553.48|559.19|553.19|0
1622052710000|2021-05-26 18:11:50|558.8|552.8|558.82|552.82|558.82|552.82|558.8|552.8|0
1622053150000|2021-05-26 18:19:10|559.48|553.48|559.63|553.63|559.63|553.63|559.48|553.48|0
1622052730000|2021-05-26 18:12:10|558.83|552.83|558.82|552.82|558.83|552.83|558.82|552.82|0
1622052740000|2021-05-26 18:12:20|558.79|552.79|558.79|552.79|558.79|552.79|558.78|552.78|0
1622053160000|2021-05-26 18:19:20|559.81|553.81|559.82|553.82|559.82|553.82|559.77|553.77|0
1622052750000|2021-05-26 18:12:30|558.77|552.77|558.77|552.77|558.78|552.78|558.77|552.77|0
1622053170000|2021-05-26 18:19:30|559.84|553.84|559.88|553.88|559.88|553.88|559.84|553.84|0
1622052760000|2021-05-26 18:12:40|558.78|552.78|558.81|552.81|558.81|552.81|558.77|552.77|0
1622053180000|2021-05-26 18:19:40|559.97|553.97|560.04|554.04|560.04|554.04|559.97|553.97|0
1622052770000|2021-05-26 18:12:50|558.74|552.74|558.83|552.83|558.83|552.83|558.74|552.74|0
1622052780000|2021-05-26 18:13:00|558.84|552.84|558.84|552.84|558.84|552.84|558.84|552.84|0
1622053190000|2021-05-26 18:19:50|560.03|554.03|560.03|554.03|560.03|554.03|560.03|554.03|0
1622052790000|2021-05-26 18:13:10|558.81|552.81|558.81|552.81|558.81|552.81|558.8|552.8|0
1622053200000|2021-05-26 18:20:00|560.04|554.04|560.07|554.07|560.07|554.07|560.04|554.04|0
1622052800000|2021-05-26 18:13:20|558.78|552.78|558.85|552.85|558.85|552.85|558.77|552.77|0
1622052810000|2021-05-26 18:13:30|558.81|552.81|558.81|552.81|558.81|552.81|558.81|552.81|0
1622053210000|2021-05-26 18:20:10|560.11|554.11|560.11|554.11|560.13|554.13|560.11|554.11|0
1622052820000|2021-05-26 18:13:40|558.84|552.84|558.84|552.84|558.84|552.84|558.84|552.84|0
1622053220000|2021-05-26 18:20:20|560.2|554.2|560.2|554.2|560.2|554.2|560.2|554.2|0
1622052830000|2021-05-26 18:13:50|558.83|552.83|558.84|552.84|558.84|552.84|558.83|552.83|0
1622053230000|2021-05-26 18:20:30|560.21|554.21|560.26|554.26|560.26|554.26|560.21|554.21|0
1622052840000|2021-05-26 18:14:00|558.82|552.82|558.86|552.86|558.86|552.86|558.82|552.82|0
1622052870000|2021-05-26 18:14:30|558.87|552.87|558.87|552.87|558.87|552.87|558.87|552.87|0
1622053240000|2021-05-26 18:20:40|560.27|554.27|560.27|554.27|560.27|554.27|560.27|554.27|0
1622052880000|2021-05-26 18:14:40|558.81|552.81|558.85|552.85|558.85|552.85|558.81|552.81|0
1622053250000|2021-05-26 18:20:50|560.36|554.36|560.36|554.36|560.36|554.36|560.36|554.36|0
1622052890000|2021-05-26 18:14:50|558.86|552.86|558.86|552.86|558.86|552.86|558.86|552.86|0
1622053260000|2021-05-26 18:21:00|560.37|554.37|560.48|554.48|560.48|554.48|560.36|554.36|0
1622052900000|2021-05-26 18:15:00|558.87|552.87|558.86|552.86|558.87|552.87|558.83|552.83|0
1622052910000|2021-05-26 18:15:10|558.87|552.87|559.02|553.02|559.02|553.02|558.86|552.86|0
1622053270000|2021-05-26 18:21:10|560.49|554.49|560.48|554.48|560.5|554.5|560.48|554.48|0
1622052920000|2021-05-26 18:15:20|559.04|553.04|559.04|553.04|559.04|553.04|559.04|553.04|0
1622053280000|2021-05-26 18:21:20|560.49|554.49|560.54|554.54|560.55|554.55|560.48|554.48|0
1622052930000|2021-05-26 18:15:30|559.03|553.03|559.03|553.03|559.03|553.03|559.03|553.03|0
1622053290000|2021-05-26 18:21:30|560.55|554.55|560.54|554.54|560.55|554.55|560.54|554.54|0
1622052940000|2021-05-26 18:15:40|559|553|559|553|559|553|559|553|0
1622052950000|2021-05-26 18:15:50|559.04|553.04|559.04|553.04|559.04|553.04|559.04|553.04|0
1622053300000|2021-05-26 18:21:40|560.55|554.55|560.67|554.67|560.69|554.69|560.54|554.54|0
1622052960000|2021-05-26 18:16:00|558.95|552.95|559.01|553.01|559.02|553.02|558.95|552.95|0
1622053310000|2021-05-26 18:21:50|560.66|554.66|560.69|554.69|560.72|554.72|560.66|554.66|0
1622052970000|2021-05-26 18:16:10|559.02|553.02|559.07|553.07|559.07|553.07|559.01|553.01|0
1622053320000|2021-05-26 18:22:00|560.72|554.72|560.8|554.8|560.8|554.8|560.72|554.72|0
1622052980000|2021-05-26 18:16:20|559.12|553.12|559.82|553.82|559.82|553.82|559.12|553.12|0
1622052990000|2021-05-26 18:16:30|559.86|553.86|559.89|553.89|559.9|553.9|559.86|553.86|0
1622053330000|2021-05-26 18:22:10|560.78|554.78|560.91|554.91|560.91|554.91|560.78|554.78|0
1622053000000|2021-05-26 18:16:40|559.9|553.9|559.93|553.93|559.93|553.93|559.9|553.9|0
1622053340000|2021-05-26 18:22:20|560.94|554.94|560.95|554.95|560.95|554.95|560.89|554.89|0
1622053010000|2021-05-26 18:16:50|559.94|553.94|559.99|553.99|560.01|554.01|559.94|553.94|0
1622053350000|2021-05-26 18:22:30|560.92|554.92|560.88|554.88|560.92|554.92|560.88|554.88|0
1622053020000|2021-05-26 18:17:00|559.98|553.98|559.98|553.98|559.98|553.98|559.98|553.98|0
1622053030000|2021-05-26 18:17:10|559.96|553.96|560.11|554.11|560.11|554.11|559.96|553.96|0
1622053360000|2021-05-26 18:22:40|560.89|554.89|560.89|554.89|560.89|554.89|560.88|554.88|0
1622053040000|2021-05-26 18:17:20|560.1|554.1|560.1|554.1|560.1|554.1|560.1|554.1|0
1622053370000|2021-05-26 18:22:50|560.87|554.87|560.83|554.83|560.87|554.87|560.81|554.81|0
1622053050000|2021-05-26 18:17:30|560.09|554.09|560.09|554.09|560.1|554.1|560.09|554.09|0
1622053380000|2021-05-26 18:23:00|560.84|554.84|560.84|554.84|560.84|554.84|560.84|554.84|0
1622053060000|2021-05-26 18:17:40|560.08|554.08|560.07|554.07|560.08|554.08|560.07|554.07|0
1622053070000|2021-05-26 18:17:50|560.08|554.08|559.95|553.95|560.08|554.08|559.95|553.95|0
1622053390000|2021-05-26 18:23:10|560.93|554.93|560.76|554.76|560.93|554.93|560.76|554.76|0
1622053080000|2021-05-26 18:18:00|559.82|553.82|559.78|553.78|559.82|553.82|559.78|553.78|0
1622053400000|2021-05-26 18:23:20|560.79|554.79|560.83|554.83|560.83|554.83|560.78|554.78|0
1622053090000|2021-05-26 18:18:10|559.69|553.69|559.67|553.67|559.69|553.69|559.67|553.67|0
1622053410000|2021-05-26 18:23:30|560.81|554.81|560.91|554.91|560.91|554.91|560.81|554.81|0
1622053100000|2021-05-26 18:18:20|559.65|553.65|559.47|553.47|559.65|553.65|559.47|553.47|0
1622053110000|2021-05-26 18:18:30|559.38|553.38|559.31|553.31|559.38|553.38|559.31|553.31|0
1622053420000|2021-05-26 18:23:40|560.89|554.89|560.89|554.89|560.9|554.9|560.89|554.89|0
1622053120000|2021-05-26 18:18:40|559.34|553.34|559.3|553.3|559.37|553.37|559.28|553.28|0
1622053430000|2021-05-26 18:23:50|560.88|554.88|560.89|554.89|560.89|554.89|560.87|554.87|0
1622053130000|2021-05-26 18:18:50|559.17|553.17|559.17|553.17|559.17|553.17|559.17|553.17|0
1622053440000|2021-05-26 18:24:00|560.92|554.92|560.93|554.93|560.93|554.93|560.92|554.92|0
1622053140000|2021-05-26 18:19:00|559.19|553.19|559.47|553.47|559.48|553.48|559.19|553.19|0
1622053450000|2021-05-26 18:24:10|561.02|555.02|561.21|555.21|561.22|555.22|561.01|555.01|0
1622053150000|2021-05-26 18:19:10|559.48|553.48|559.63|553.63|559.63|553.63|559.48|553.48|0
1622053460000|2021-05-26 18:24:20|561.25|555.25|561.25|555.25|561.25|555.25|561.25|555.25|0
1622053160000|2021-05-26 18:19:20|559.81|553.81|559.82|553.82|559.82|553.82|559.77|553.77|0
1622053170000|2021-05-26 18:19:30|559.84|553.84|559.88|553.88|559.88|553.88|559.84|553.84|0
1622053470000|2021-05-26 18:24:30|561.26|555.26|561.26|555.26|561.26|555.26|561.26|555.26|0
1622053180000|2021-05-26 18:19:40|559.97|553.97|560.04|554.04|560.04|554.04|559.97|553.97|0
1622053480000|2021-05-26 18:24:40|561.28|555.28|561.26|555.26|561.28|555.28|561.26|555.26|0
1622053190000|2021-05-26 18:19:50|560.03|554.03|560.03|554.03|560.03|554.03|560.03|554.03|0
1622053490000|2021-05-26 18:24:50|561.29|555.29|561.29|555.29|561.29|555.29|561.29|555.29|0
1622053200000|2021-05-26 18:20:00|560.04|554.04|560.07|554.07|560.07|554.07|560.04|554.04|0
1622053210000|2021-05-26 18:20:10|560.11|554.11|560.11|554.11|560.13|554.13|560.11|554.11|0
1622053500000|2021-05-26 18:25:00|561.27|555.27|560.91|554.91|561.27|555.27|560.91|554.91|0
1622053220000|2021-05-26 18:20:20|560.2|554.2|560.2|554.2|560.2|554.2|560.2|554.2|0
1622053510000|2021-05-26 18:25:10|560.98|554.98|560.99|554.99|560.99|554.99|560.98|554.98|0
1622053230000|2021-05-26 18:20:30|560.21|554.21|560.26|554.26|560.26|554.26|560.21|554.21|0
1622053520000|2021-05-26 18:25:20|560.97|554.97|561.02|555.02|561.02|555.02|560.97|554.97|0
1622053240000|2021-05-26 18:20:40|560.27|554.27|560.27|554.27|560.27|554.27|560.27|554.27|0
1622053250000|2021-05-26 18:20:50|560.36|554.36|560.36|554.36|560.36|554.36|560.36|554.36|0
1622053530000|2021-05-26 18:25:30|560.84|554.84|560.65|554.65|560.84|554.84|560.65|554.65|0
1622053260000|2021-05-26 18:21:00|560.37|554.37|560.48|554.48|560.48|554.48|560.36|554.36|0
1622053540000|2021-05-26 18:25:40|560.62|554.62|560.46|554.46|560.62|554.62|560.38|554.38|0
1622053270000|2021-05-26 18:21:10|560.49|554.49|560.48|554.48|560.5|554.5|560.48|554.48|0
1622053550000|2021-05-26 18:25:50|560.43|554.43|559.99|553.99|560.43|554.43|559.9|553.9|0
1622053280000|2021-05-26 18:21:20|560.49|554.49|560.54|554.54|560.55|554.55|560.48|554.48|0
1622053290000|2021-05-26 18:21:30|560.55|554.55|560.54|554.54|560.55|554.55|560.54|554.54|0
1622053560000|2021-05-26 18:26:00|560.01|554.01|560.27|554.27|560.27|554.27|560.01|554.01|0
1622053300000|2021-05-26 18:21:40|560.55|554.55|560.67|554.67|560.69|554.69|560.54|554.54|0
1622053570000|2021-05-26 18:26:10|560.36|554.36|560.36|554.36|560.36|554.36|560.36|554.36|0
1622053310000|2021-05-26 18:21:50|560.66|554.66|560.69|554.69|560.72|554.72|560.66|554.66|0
1622053580000|2021-05-26 18:26:20|560.35|554.35|560.39|554.39|560.39|554.39|560.35|554.35|0
1622053320000|2021-05-26 18:22:00|560.72|554.72|560.8|554.8|560.8|554.8|560.72|554.72|0
1622053330000|2021-05-26 18:22:10|560.78|554.78|560.91|554.91|560.91|554.91|560.78|554.78|0
1622053590000|2021-05-26 18:26:30|560.38|554.38|560.39|554.39|560.39|554.39|560.38|554.38|0
1622053340000|2021-05-26 18:22:20|560.94|554.94|560.95|554.95|560.95|554.95|560.89|554.89|0
1622053600000|2021-05-26 18:26:40|560.38|554.38|560.38|554.38|560.38|554.38|560.38|554.38|0
1622053350000|2021-05-26 18:22:30|560.92|554.92|560.88|554.88|560.92|554.92|560.88|554.88|0
1622053610000|2021-05-26 18:26:50|560.28|554.28|560.25|554.25|560.28|554.28|560.25|554.25|0
1622053360000|2021-05-26 18:22:40|560.89|554.89|560.89|554.89|560.89|554.89|560.88|554.88|0
1622053370000|2021-05-26 18:22:50|560.87|554.87|560.83|554.83|560.87|554.87|560.81|554.81|0
1622053620000|2021-05-26 18:27:00|560.24|554.24|560.22|554.22|560.25|554.25|560.22|554.22|0
1622053380000|2021-05-26 18:23:00|560.84|554.84|560.84|554.84|560.84|554.84|560.84|554.84|0
1622053630000|2021-05-26 18:27:10|560.23|554.23|560.29|554.29|560.29|554.29|560.23|554.23|0
1622053390000|2021-05-26 18:23:10|560.93|554.93|560.76|554.76|560.93|554.93|560.76|554.76|0
1622053640000|2021-05-26 18:27:20|560.36|554.36|560.34|554.34|560.36|554.36|560.34|554.34|0
1622053400000|2021-05-26 18:23:20|560.79|554.79|560.83|554.83|560.83|554.83|560.78|554.78|0
1622053410000|2021-05-26 18:23:30|560.81|554.81|560.91|554.91|560.91|554.91|560.81|554.81|0
1622053650000|2021-05-26 18:27:30|560.09|554.09|559.89|553.89|560.09|554.09|559.84|553.84|0
1622053420000|2021-05-26 18:23:40|560.89|554.89|560.89|554.89|560.9|554.9|560.89|554.89|0
1622053660000|2021-05-26 18:27:40|559.88|553.88|559.88|553.88|559.88|553.88|559.88|553.88|0
1622053430000|2021-05-26 18:23:50|560.88|554.88|560.89|554.89|560.89|554.89|560.87|554.87|0
1622053680000|2021-05-26 18:28:00|559.87|553.87|559.94|553.94|559.95|553.95|559.87|553.87|0
1622053440000|2021-05-26 18:24:00|560.92|554.92|560.93|554.93|560.93|554.93|560.92|554.92|0
1622053450000|2021-05-26 18:24:10|561.02|555.02|561.21|555.21|561.22|555.22|561.01|555.01|0
1622053690000|2021-05-26 18:28:10|559.95|553.95|559.89|553.89|559.95|553.95|559.89|553.89|0
1622053460000|2021-05-26 18:24:20|561.25|555.25|561.25|555.25|561.25|555.25|561.25|555.25|0
1622053700000|2021-05-26 18:28:20|559.88|553.88|559.86|553.86|559.88|553.88|559.85|553.85|0
1622053470000|2021-05-26 18:24:30|561.26|555.26|561.26|555.26|561.26|555.26|561.26|555.26|0
1622053710000|2021-05-26 18:28:30|559.82|553.82|559.82|553.82|559.82|553.82|559.82|553.82|0
1622053480000|2021-05-26 18:24:40|561.28|555.28|561.26|555.26|561.28|555.28|561.26|555.26|0
1622053490000|2021-05-26 18:24:50|561.29|555.29|561.29|555.29|561.29|555.29|561.29|555.29|0
1622053720000|2021-05-26 18:28:40|559.88|553.88|559.88|553.88|559.88|553.88|559.88|553.88|0
1622053500000|2021-05-26 18:25:00|561.27|555.27|560.91|554.91|561.27|555.27|560.91|554.91|0
1622053740000|2021-05-26 18:29:00|559.84|553.84|559.94|553.94|559.94|553.94|559.84|553.84|0
1622053510000|2021-05-26 18:25:10|560.98|554.98|560.99|554.99|560.99|554.99|560.98|554.98|0
1622053760000|2021-05-26 18:29:20|559.91|553.91|559.91|553.91|559.91|553.91|559.91|553.91|0
1622053520000|2021-05-26 18:25:20|560.97|554.97|561.02|555.02|561.02|555.02|560.97|554.97|0
1622053770000|2021-05-26 18:29:30|559.85|553.85|559.88|553.88|559.88|553.88|559.85|553.85|0
1622053530000|2021-05-26 18:25:30|560.84|554.84|560.65|554.65|560.84|554.84|560.65|554.65|0
1622053780000|2021-05-26 18:29:40|559.89|553.89|559.89|553.89|559.89|553.89|559.89|553.89|0
1622053540000|2021-05-26 18:25:40|560.62|554.62|560.46|554.46|560.62|554.62|560.38|554.38|0
1622053550000|2021-05-26 18:25:50|560.43|554.43|559.99|553.99|560.43|554.43|559.9|553.9|0
1622053790000|2021-05-26 18:29:50|559.9|553.9|560.02|554.02|560.02|554.02|559.9|553.9|0
1622053560000|2021-05-26 18:26:00|560.01|554.01|560.27|554.27|560.27|554.27|560.01|554.01|0
1622053800000|2021-05-26 18:30:00|560.03|554.03|560.31|554.31|560.31|554.31|560.03|554.03|0
1622053570000|2021-05-26 18:26:10|560.36|554.36|560.36|554.36|560.36|554.36|560.36|554.36|0
1622053580000|2021-05-26 18:26:20|560.35|554.35|560.39|554.39|560.39|554.39|560.35|554.35|0
1622053810000|2021-05-26 18:30:10|560.32|554.32|560.36|554.36|560.36|554.36|560.32|554.32|0
1622053590000|2021-05-26 18:26:30|560.38|554.38|560.39|554.39|560.39|554.39|560.38|554.38|0
1622053820000|2021-05-26 18:30:20|560.4|554.4|560.62|554.62|560.62|554.62|560.4|554.4|0
1622053600000|2021-05-26 18:26:40|560.38|554.38|560.38|554.38|560.38|554.38|560.38|554.38|0
1622053830000|2021-05-26 18:30:30|560.63|554.63|560.61|554.61|560.63|554.63|560.61|554.61|0
1622053610000|2021-05-26 18:26:50|560.28|554.28|560.25|554.25|560.28|554.28|560.25|554.25|0
1622053620000|2021-05-26 18:27:00|560.24|554.24|560.22|554.22|560.25|554.25|560.22|554.22|0
1622053840000|2021-05-26 18:30:40|560.62|554.62|560.62|554.62|560.62|554.62|560.62|554.62|0
1622053630000|2021-05-26 18:27:10|560.23|554.23|560.29|554.29|560.29|554.29|560.23|554.23|0
1622053850000|2021-05-26 18:30:50|560.61|554.61|560.55|554.55|560.62|554.62|560.55|554.55|0
1622053640000|2021-05-26 18:27:20|560.36|554.36|560.34|554.34|560.36|554.36|560.34|554.34|0
1622053860000|2021-05-26 18:31:00|560.54|554.54|560.55|554.55|560.55|554.55|560.54|554.54|0
1622053650000|2021-05-26 18:27:30|560.09|554.09|559.89|553.89|560.09|554.09|559.84|553.84|0
1622053660000|2021-05-26 18:27:40|559.88|553.88|559.88|553.88|559.88|553.88|559.88|553.88|0
1622053870000|2021-05-26 18:31:10|560.45|554.45|560.38|554.38|560.45|554.45|560.38|554.38|0
1622053680000|2021-05-26 18:28:00|559.87|553.87|559.94|553.94|559.95|553.95|559.87|553.87|0
1622053880000|2021-05-26 18:31:20|560.4|554.4|560.4|554.4|560.4|554.4|560.4|554.4|0
1622053690000|2021-05-26 18:28:10|559.95|553.95|559.89|553.89|559.95|553.95|559.89|553.89|0
1622053890000|2021-05-26 18:31:30|560.38|554.38|560.39|554.39|560.39|554.39|560.38|554.38|0
1622053700000|2021-05-26 18:28:20|559.88|553.88|559.86|553.86|559.88|553.88|559.85|553.85|0
1622053710000|2021-05-26 18:28:30|559.82|553.82|559.82|553.82|559.82|553.82|559.82|553.82|0
1622053900000|2021-05-26 18:31:40|560.4|554.4|560.4|554.4|560.4|554.4|560.4|554.4|0
1622053720000|2021-05-26 18:28:40|559.88|553.88|559.88|553.88|559.88|553.88|559.88|553.88|0
1622053910000|2021-05-26 18:31:50|560.55|554.55|560.69|554.69|560.69|554.69|560.55|554.55|0
1622053740000|2021-05-26 18:29:00|559.84|553.84|559.94|553.94|559.94|553.94|559.84|553.84|0
1622053760000|2021-05-26 18:29:20|559.91|553.91|559.91|553.91|559.91|553.91|559.91|553.91|0
1622053920000|2021-05-26 18:32:00|560.68|554.68|560.67|554.67|560.68|554.68|560.67|554.67|0
1622053770000|2021-05-26 18:29:30|559.85|553.85|559.88|553.88|559.88|553.88|559.85|553.85|0
1622053930000|2021-05-26 18:32:10|560.66|554.66|560.66|554.66|560.67|554.67|560.66|554.66|0
1622053780000|2021-05-26 18:29:40|559.89|553.89|559.89|553.89|559.89|553.89|559.89|553.89|0
1622053940000|2021-05-26 18:32:20|560.67|554.67|560.63|554.63|560.67|554.67|560.63|554.63|0
1622053790000|2021-05-26 18:29:50|559.9|553.9|560.02|554.02|560.02|554.02|559.9|553.9|0
1622053970000|2021-05-26 18:32:50|560.64|554.64|560.73|554.73|560.73|554.73|560.63|554.63|0
1622053800000|2021-05-26 18:30:00|560.03|554.03|560.31|554.31|560.31|554.31|560.03|554.03|0
1622053810000|2021-05-26 18:30:10|560.32|554.32|560.36|554.36|560.36|554.36|560.32|554.32|0
1622053980000|2021-05-26 18:33:00|560.63|554.63|560.6|554.6|560.64|554.64|560.6|554.6|0
1622053820000|2021-05-26 18:30:20|560.4|554.4|560.62|554.62|560.62|554.62|560.4|554.4|0
1622053990000|2021-05-26 18:33:10|560.61|554.61|560.56|554.56|560.62|554.62|560.56|554.56|0
1622053830000|2021-05-26 18:30:30|560.63|554.63|560.61|554.61|560.63|554.63|560.61|554.61|0
1622054000000|2021-05-26 18:33:20|560.57|554.57|560.64|554.64|560.64|554.64|560.57|554.57|0
1622053840000|2021-05-26 18:30:40|560.62|554.62|560.62|554.62|560.62|554.62|560.62|554.62|0
1622053850000|2021-05-26 18:30:50|560.61|554.61|560.55|554.55|560.62|554.62|560.55|554.55|0
1622054010000|2021-05-26 18:33:30|560.74|554.74|560.74|554.74|560.74|554.74|560.74|554.74|0
1622053860000|2021-05-26 18:31:00|560.54|554.54|560.55|554.55|560.55|554.55|560.54|554.54|0
1622054020000|2021-05-26 18:33:40|560.73|554.73|560.62|554.62|560.74|554.74|560.61|554.61|0
1622053870000|2021-05-26 18:31:10|560.45|554.45|560.38|554.38|560.45|554.45|560.38|554.38|0
1622054030000|2021-05-26 18:33:50|560.61|554.61|560.7|554.7|560.7|554.7|560.61|554.61|0
1622053880000|2021-05-26 18:31:20|560.4|554.4|560.4|554.4|560.4|554.4|560.4|554.4|0
1622053890000|2021-05-26 18:31:30|560.38|554.38|560.39|554.39|560.39|554.39|560.38|554.38|0
1622054040000|2021-05-26 18:34:00|560.72|554.72|560.75|554.75|560.76|554.76|560.72|554.72|0
1622053900000|2021-05-26 18:31:40|560.4|554.4|560.4|554.4|560.4|554.4|560.4|554.4|0
1622054050000|2021-05-26 18:34:10|560.78|554.78|560.82|554.82|560.85|554.85|560.72|554.72|0
1622053910000|2021-05-26 18:31:50|560.55|554.55|560.69|554.69|560.69|554.69|560.55|554.55|0
1622054060000|2021-05-26 18:34:20|560.73|554.73|560.77|554.77|560.77|554.77|560.72|554.72|0
1622053920000|2021-05-26 18:32:00|560.68|554.68|560.67|554.67|560.68|554.68|560.67|554.67|0
1622053930000|2021-05-26 18:32:10|560.66|554.66|560.66|554.66|560.67|554.67|560.66|554.66|0
1622054070000|2021-05-26 18:34:30|560.75|554.75|560.73|554.73|560.75|554.75|560.73|554.73|0
1622053940000|2021-05-26 18:32:20|560.67|554.67|560.63|554.63|560.67|554.67|560.63|554.63|0
1622053970000|2021-05-26 18:32:50|560.64|554.64|560.73|554.73|560.73|554.73|560.63|554.63|0
1622054080000|2021-05-26 18:34:40|560.7|554.7|560.68|554.68|560.7|554.7|560.68|554.68|0
1622053980000|2021-05-26 18:33:00|560.63|554.63|560.6|554.6|560.64|554.64|560.6|554.6|0
1622054090000|2021-05-26 18:34:50|560.69|554.69|560.68|554.68|560.69|554.69|560.68|554.68|0
1622053990000|2021-05-26 18:33:10|560.61|554.61|560.56|554.56|560.62|554.62|560.56|554.56|0
1622054000000|2021-05-26 18:33:20|560.57|554.57|560.64|554.64|560.64|554.64|560.57|554.57|0
1622054100000|2021-05-26 18:35:00|560.65|554.65|560.55|554.55|560.65|554.65|560.55|554.55|0
1622054010000|2021-05-26 18:33:30|560.74|554.74|560.74|554.74|560.74|554.74|560.74|554.74|0
1622054110000|2021-05-26 18:35:10|560.46|554.46|560.41|554.41|560.49|554.49|560.41|554.41|0
1622054020000|2021-05-26 18:33:40|560.73|554.73|560.62|554.62|560.74|554.74|560.61|554.61|0
1622054030000|2021-05-26 18:33:50|560.61|554.61|560.7|554.7|560.7|554.7|560.61|554.61|0
1622054120000|2021-05-26 18:35:20|560.42|554.42|560.37|554.37|560.43|554.43|560.35|554.35|0
1622054040000|2021-05-26 18:34:00|560.72|554.72|560.75|554.75|560.76|554.76|560.72|554.72|0
1622054130000|2021-05-26 18:35:30|560.46|554.46|560.4|554.4|560.46|554.46|560.4|554.4|0
1622054050000|2021-05-26 18:34:10|560.78|554.78|560.82|554.82|560.85|554.85|560.72|554.72|0
1622054060000|2021-05-26 18:34:20|560.73|554.73|560.77|554.77|560.77|554.77|560.72|554.72|0
1622054140000|2021-05-26 18:35:40|560.39|554.39|560.39|554.39|560.39|554.39|560.39|554.39|0
1622054070000|2021-05-26 18:34:30|560.75|554.75|560.73|554.73|560.75|554.75|560.73|554.73|0
1622054150000|2021-05-26 18:35:50|560.41|554.41|560.41|554.41|560.41|554.41|560.41|554.41|0
1622054080000|2021-05-26 18:34:40|560.7|554.7|560.68|554.68|560.7|554.7|560.68|554.68|0
1622054160000|2021-05-26 18:36:00|560.36|554.36|560.35|554.35|560.36|554.36|560.33|554.33|0
1622054090000|2021-05-26 18:34:50|560.69|554.69|560.68|554.68|560.69|554.69|560.68|554.68|0
1622054180000|2021-05-26 18:36:20|560.32|554.32|560.32|554.32|560.32|554.32|560.32|554.32|0
1622054100000|2021-05-26 18:35:00|560.65|554.65|560.55|554.55|560.65|554.65|560.55|554.55|0
1622054110000|2021-05-26 18:35:10|560.46|554.46|560.41|554.41|560.49|554.49|560.41|554.41|0
1622054190000|2021-05-26 18:36:30|560.35|554.35|560.36|554.36|560.36|554.36|560.35|554.35|0
1622054120000|2021-05-26 18:35:20|560.42|554.42|560.37|554.37|560.43|554.43|560.35|554.35|0
1622054200000|2021-05-26 18:36:40|560.45|554.45|560.46|554.46|560.46|554.46|560.45|554.45|0
1622054130000|2021-05-26 18:35:30|560.46|554.46|560.4|554.4|560.46|554.46|560.4|554.4|0
1622054140000|2021-05-26 18:35:40|560.39|554.39|560.39|554.39|560.39|554.39|560.39|554.39|0
1622054210000|2021-05-26 18:36:50|560.45|554.45|560.45|554.45|560.45|554.45|560.45|554.45|0
1622054150000|2021-05-26 18:35:50|560.41|554.41|560.41|554.41|560.41|554.41|560.41|554.41|0
1622054220000|2021-05-26 18:37:00|560.51|554.51|560.51|554.51|560.51|554.51|560.51|554.51|0
1622054160000|2021-05-26 18:36:00|560.36|554.36|560.35|554.35|560.36|554.36|560.33|554.33|0
1622054230000|2021-05-26 18:37:10|560.5|554.5|560.47|554.47|560.5|554.5|560.47|554.47|0
1622054180000|2021-05-26 18:36:20|560.32|554.32|560.32|554.32|560.32|554.32|560.32|554.32|0
1622054190000|2021-05-26 18:36:30|560.35|554.35|560.36|554.36|560.36|554.36|560.35|554.35|0
1622054240000|2021-05-26 18:37:20|560.48|554.48|560.53|554.53|560.54|554.54|560.48|554.48|0
1622054200000|2021-05-26 18:36:40|560.45|554.45|560.46|554.46|560.46|554.46|560.45|554.45|0
1622054250000|2021-05-26 18:37:30|560.51|554.51|560.69|554.69|560.7|554.7|560.51|554.51|0
1622054210000|2021-05-26 18:36:50|560.45|554.45|560.45|554.45|560.45|554.45|560.45|554.45|0
1622054220000|2021-05-26 18:37:00|560.51|554.51|560.51|554.51|560.51|554.51|560.51|554.51|0
1622054260000|2021-05-26 18:37:40|560.73|554.73|560.71|554.71|560.73|554.73|560.71|554.71|0
1622054230000|2021-05-26 18:37:10|560.5|554.5|560.47|554.47|560.5|554.5|560.47|554.47|0
1622054270000|2021-05-26 18:37:50|560.69|554.69|561.01|555.01|561.02|555.02|560.69|554.69|0
1622054240000|2021-05-26 18:37:20|560.48|554.48|560.53|554.53|560.54|554.54|560.48|554.48|0
1622054280000|2021-05-26 18:38:00|561.02|555.02|560.95|554.95|561.02|555.02|560.95|554.95|0
1622054250000|2021-05-26 18:37:30|560.51|554.51|560.69|554.69|560.7|554.7|560.51|554.51|0
1622054260000|2021-05-26 18:37:40|560.73|554.73|560.71|554.71|560.73|554.73|560.71|554.71|0
1622054290000|2021-05-26 18:38:10|560.96|554.96|560.89|554.89|560.96|554.96|560.89|554.89|0
1622054270000|2021-05-26 18:37:50|560.69|554.69|561.01|555.01|561.02|555.02|560.69|554.69|0
1622054300000|2021-05-26 18:38:20|560.86|554.86|560.92|554.92|560.92|554.92|560.86|554.86|0
1622054280000|2021-05-26 18:38:00|561.02|555.02|560.95|554.95|561.02|555.02|560.95|554.95|0
1622054310000|2021-05-26 18:38:30|560.91|554.91|561.01|555.01|561.01|555.01|560.91|554.91|0
1622054290000|2021-05-26 18:38:10|560.96|554.96|560.89|554.89|560.96|554.96|560.89|554.89|0
1622054300000|2021-05-26 18:38:20|560.86|554.86|560.92|554.92|560.92|554.92|560.86|554.86|0
1622054320000|2021-05-26 18:38:40|560.94|554.94|560.95|554.95|560.95|554.95|560.93|554.93|0
1622054310000|2021-05-26 18:38:30|560.91|554.91|561.01|555.01|561.01|555.01|560.91|554.91|0
1622054330000|2021-05-26 18:38:50|560.94|554.94|561.02|555.02|561.02|555.02|560.94|554.94|0
1622054320000|2021-05-26 18:38:40|560.94|554.94|560.95|554.95|560.95|554.95|560.93|554.93|0
1622054330000|2021-05-26 18:38:50|560.94|554.94|561.02|555.02|561.02|555.02|560.94|554.94|0
1622054340000|2021-05-26 18:39:00|561|555|561|555|561|555|561|555|0
1622054340000|2021-05-26 18:39:00|561|555|561|555|561|555|561|555|0
1622054350000|2021-05-26 18:39:10|560.99|554.99|560.99|554.99|561|555|560.99|554.99|0
1622054350000|2021-05-26 18:39:10|560.99|554.99|560.99|554.99|561|555|560.99|554.99|0
1622054360000|2021-05-26 18:39:20|560.98|554.98|560.87|554.87|560.98|554.98|560.82|554.82|0
1622054360000|2021-05-26 18:39:20|560.98|554.98|560.87|554.87|560.98|554.98|560.82|554.82|0
1622054370000|2021-05-26 18:39:30|560.84|554.84|560.74|554.74|560.84|554.84|560.74|554.74|0
1622054370000|2021-05-26 18:39:30|560.84|554.84|560.74|554.74|560.84|554.84|560.74|554.74|0
1622054380000|2021-05-26 18:39:40|560.75|554.75|560.8|554.8|560.8|554.8|560.75|554.75|0
1622054380000|2021-05-26 18:39:40|560.75|554.75|560.8|554.8|560.8|554.8|560.75|554.75|0
1622054390000|2021-05-26 18:39:50|560.81|554.81|560.8|554.8|560.81|554.81|560.8|554.8|0
1622054390000|2021-05-26 18:39:50|560.81|554.81|560.8|554.8|560.81|554.81|560.8|554.8|0
1622054400000|2021-05-26 18:40:00|560.89|554.89|560.9|554.9|560.9|554.9|560.89|554.89|0
1622054410000|2021-05-26 18:40:10|560.89|554.89|560.89|554.89|560.89|554.89|560.89|554.89|0
1622054400000|2021-05-26 18:40:00|560.89|554.89|560.9|554.9|560.9|554.9|560.89|554.89|0
1622054420000|2021-05-26 18:40:20|560.9|554.9|561.08|555.08|561.08|555.08|560.89|554.89|0
1622054410000|2021-05-26 18:40:10|560.89|554.89|560.89|554.89|560.89|554.89|560.89|554.89|0
1622054430000|2021-05-26 18:40:30|561.07|555.07|560.91|554.91|561.07|555.07|560.91|554.91|0
1622054420000|2021-05-26 18:40:20|560.9|554.9|561.08|555.08|561.08|555.08|560.89|554.89|0
1622054440000|2021-05-26 18:40:40|560.86|554.86|560.87|554.87|560.87|554.87|560.86|554.86|0
1622054450000|2021-05-26 18:40:50|560.89|554.89|560.89|554.89|560.9|554.9|560.89|554.89|0
1622054430000|2021-05-26 18:40:30|561.07|555.07|560.91|554.91|561.07|555.07|560.91|554.91|0
1622054460000|2021-05-26 18:41:00|560.9|554.9|561.06|555.06|561.08|555.08|560.9|554.9|0
1622054440000|2021-05-26 18:40:40|560.86|554.86|560.87|554.87|560.87|554.87|560.86|554.86|0
1622054470000|2021-05-26 18:41:10|561.07|555.07|560.96|554.96|561.07|555.07|560.94|554.94|0
1622054450000|2021-05-26 18:40:50|560.89|554.89|560.89|554.89|560.9|554.9|560.89|554.89|0
1622054480000|2021-05-26 18:41:20|560.98|554.98|561.03|555.03|561.03|555.03|560.98|554.98|0
1622054460000|2021-05-26 18:41:00|560.9|554.9|561.06|555.06|561.08|555.08|560.9|554.9|0
1622054490000|2021-05-26 18:41:30|561.05|555.05|561.09|555.09|561.09|555.09|561.05|555.05|0
1622054470000|2021-05-26 18:41:10|561.07|555.07|560.96|554.96|561.07|555.07|560.94|554.94|0
1622054500000|2021-05-26 18:41:40|561.12|555.12|561.13|555.13|561.15|555.15|561.08|555.08|0
1622054480000|2021-05-26 18:41:20|560.98|554.98|561.03|555.03|561.03|555.03|560.98|554.98|0
1622054510000|2021-05-26 18:41:50|560.97|554.97|560.97|554.97|560.97|554.97|560.93|554.93|0
1622054490000|2021-05-26 18:41:30|561.05|555.05|561.09|555.09|561.09|555.09|561.05|555.05|0
1622054520000|2021-05-26 18:42:00|560.96|554.96|560.98|554.98|560.98|554.98|560.93|554.93|0
1622054530000|2021-05-26 18:42:10|561|555|561|555|561|555|561|555|0
1622054500000|2021-05-26 18:41:40|561.12|555.12|561.13|555.13|561.15|555.15|561.08|555.08|0
1622054540000|2021-05-26 18:42:20|560.97|554.97|560.73|554.73|560.97|554.97|560.73|554.73|0
1622054510000|2021-05-26 18:41:50|560.97|554.97|560.97|554.97|560.97|554.97|560.93|554.93|0
1622054550000|2021-05-26 18:42:30|560.82|554.82|560.96|554.96|560.96|554.96|560.82|554.82|0
1622054520000|2021-05-26 18:42:00|560.96|554.96|560.98|554.98|560.98|554.98|560.93|554.93|0
1622054560000|2021-05-26 18:42:40|560.98|554.98|561.08|555.08|561.08|555.08|560.98|554.98|0
1622054530000|2021-05-26 18:42:10|561|555|561|555|561|555|561|555|0
1622054570000|2021-05-26 18:42:50|561.11|555.11|561.11|555.11|561.11|555.11|561.11|555.11|0
1622054540000|2021-05-26 18:42:20|560.97|554.97|560.73|554.73|560.97|554.97|560.73|554.73|0
1622054580000|2021-05-26 18:43:00|561.09|555.09|561.16|555.16|561.16|555.16|561.09|555.09|0
1622054590000|2021-05-26 18:43:10|561.14|555.14|560.92|554.92|561.15|555.15|560.92|554.92|0
1622054550000|2021-05-26 18:42:30|560.82|554.82|560.96|554.96|560.96|554.96|560.82|554.82|0
1622054600000|2021-05-26 18:43:20|560.89|554.89|560.9|554.9|560.93|554.93|560.88|554.88|0
1622054560000|2021-05-26 18:42:40|560.98|554.98|561.08|555.08|561.08|555.08|560.98|554.98|0
1622054620000|2021-05-26 18:43:40|560.89|554.89|560.86|554.86|560.89|554.89|560.86|554.86|0
1622054570000|2021-05-26 18:42:50|561.11|555.11|561.11|555.11|561.11|555.11|561.11|555.11|0
1622054630000|2021-05-26 18:43:50|560.89|554.89|560.86|554.86|560.89|554.89|560.86|554.86|0
1622054580000|2021-05-26 18:43:00|561.09|555.09|561.16|555.16|561.16|555.16|561.09|555.09|0
1622054640000|2021-05-26 18:44:00|560.91|554.91|561.04|555.04|561.04|555.04|560.91|554.91|0
1622054650000|2021-05-26 18:44:10|560.95|554.95|560.95|554.95|560.95|554.95|560.95|554.95|0
1622054590000|2021-05-26 18:43:10|561.14|555.14|560.92|554.92|561.15|555.15|560.92|554.92|0
1622054660000|2021-05-26 18:44:20|560.89|554.89|560.92|554.92|560.92|554.92|560.89|554.89|0
1622054600000|2021-05-26 18:43:20|560.89|554.89|560.9|554.9|560.93|554.93|560.88|554.88|0
1622054670000|2021-05-26 18:44:30|560.91|554.91|560.94|554.94|560.94|554.94|560.89|554.89|0
1622054620000|2021-05-26 18:43:40|560.89|554.89|560.86|554.86|560.89|554.89|560.86|554.86|0
1622054680000|2021-05-26 18:44:40|560.93|554.93|560.97|554.97|560.97|554.97|560.93|554.93|0
1622054630000|2021-05-26 18:43:50|560.89|554.89|560.86|554.86|560.89|554.89|560.86|554.86|0
1622054690000|2021-05-26 18:44:50|560.98|554.98|561.01|555.01|561.01|555.01|560.96|554.96|0
1622054640000|2021-05-26 18:44:00|560.91|554.91|561.04|555.04|561.04|555.04|560.91|554.91|0
1622054700000|2021-05-26 18:45:00|561|555|561.29|555.29|561.29|555.29|561|555|0
1622054650000|2021-05-26 18:44:10|560.95|554.95|560.95|554.95|560.95|554.95|560.95|554.95|0
1622054710000|2021-05-26 18:45:10|561.35|555.35|561.68|555.68|561.68|555.68|561.35|555.35|0
1622054720000|2021-05-26 18:45:20|561.77|555.77|561.76|555.76|561.77|555.77|561.72|555.72|0
1622054660000|2021-05-26 18:44:20|560.89|554.89|560.92|554.92|560.92|554.92|560.89|554.89|0
1622054730000|2021-05-26 18:45:30|561.79|555.79|561.87|555.87|561.88|555.88|561.79|555.79|0
1622054670000|2021-05-26 18:44:30|560.91|554.91|560.94|554.94|560.94|554.94|560.89|554.89|0
1622054740000|2021-05-26 18:45:40|561.8|555.8|561.82|555.82|561.82|555.82|561.78|555.78|0
1622054680000|2021-05-26 18:44:40|560.93|554.93|560.97|554.97|560.97|554.97|560.93|554.93|0
1622054750000|2021-05-26 18:45:50|561.86|555.86|561.84|555.84|561.89|555.89|561.84|555.84|0
1622054760000|2021-05-26 18:46:00|561.86|555.86|561.84|555.84|561.88|555.88|561.84|555.84|0
1622054690000|2021-05-26 18:44:50|560.98|554.98|561.01|555.01|561.01|555.01|560.96|554.96|0
1622054770000|2021-05-26 18:46:10|561.86|555.86|561.74|555.74|561.86|555.86|561.74|555.74|0
1622054700000|2021-05-26 18:45:00|561|555|561.29|555.29|561.29|555.29|561|555|0
1622054780000|2021-05-26 18:46:20|561.73|555.73|561.73|555.73|561.74|555.74|561.73|555.73|0
1622054790000|2021-05-26 18:46:30|561.64|555.64|561.6|555.6|561.64|555.64|561.6|555.6|0
1622054710000|2021-05-26 18:45:10|561.35|555.35|561.68|555.68|561.68|555.68|561.35|555.35|0
1622054800000|2021-05-26 18:46:40|561.63|555.63|561.62|555.62|561.63|555.63|561.62|555.62|0
1622054720000|2021-05-26 18:45:20|561.77|555.77|561.76|555.76|561.77|555.77|561.72|555.72|0
1622054810000|2021-05-26 18:46:50|561.64|555.64|561.74|555.74|561.74|555.74|561.64|555.64|0
1622054730000|2021-05-26 18:45:30|561.79|555.79|561.87|555.87|561.88|555.88|561.79|555.79|0
1622054820000|2021-05-26 18:47:00|561.85|555.85|561.81|555.81|561.88|555.88|561.81|555.81|0
1622054740000|2021-05-26 18:45:40|561.8|555.8|561.82|555.82|561.82|555.82|561.78|555.78|0
1622054830000|2021-05-26 18:47:10|561.91|555.91|561.99|555.99|561.99|555.99|561.9|555.9|0
1622054840000|2021-05-26 18:47:20|562.01|556.01|561.97|555.97|562.01|556.01|561.97|555.97|0
1622054750000|2021-05-26 18:45:50|561.86|555.86|561.84|555.84|561.89|555.89|561.84|555.84|0
1622054850000|2021-05-26 18:47:30|561.94|555.94|561.98|555.98|562.03|556.03|561.94|555.94|0
1622054760000|2021-05-26 18:46:00|561.86|555.86|561.84|555.84|561.88|555.88|561.84|555.84|0
1622054860000|2021-05-26 18:47:40|562.01|556.01|562.01|556.01|562.01|556.01|562.01|556.01|0
1622054770000|2021-05-26 18:46:10|561.86|555.86|561.74|555.74|561.86|555.86|561.74|555.74|0
1622054870000|2021-05-26 18:47:50|562.03|556.03|562.15|556.15|562.15|556.15|562.03|556.03|0
1622054780000|2021-05-26 18:46:20|561.73|555.73|561.73|555.73|561.74|555.74|561.73|555.73|0
1622054880000|2021-05-26 18:48:00|562.08|556.08|562.05|556.05|562.08|556.08|562.05|556.05|0
1622054890000|2021-05-26 18:48:10|562.04|556.04|562.04|556.04|562.04|556.04|562.04|556.04|0
1622054790000|2021-05-26 18:46:30|561.64|555.64|561.6|555.6|561.64|555.64|561.6|555.6|0
1622054900000|2021-05-26 18:48:20|562.03|556.03|562.12|556.12|562.14|556.14|562.03|556.03|0
1622054800000|2021-05-26 18:46:40|561.63|555.63|561.62|555.62|561.63|555.63|561.62|555.62|0
1622054910000|2021-05-26 18:48:30|562.03|556.03|562.13|556.13|562.13|556.13|562.03|556.03|0
1622054810000|2021-05-26 18:46:50|561.64|555.64|561.74|555.74|561.74|555.74|561.64|555.64|0
1622054920000|2021-05-26 18:48:40|562.15|556.15|562.15|556.15|562.15|556.15|562.14|556.14|0
1622054820000|2021-05-26 18:47:00|561.85|555.85|561.81|555.81|561.88|555.88|561.81|555.81|0
1622054930000|2021-05-26 18:48:50|562.12|556.12|562.15|556.15|562.15|556.15|562.02|556.02|0
1622054830000|2021-05-26 18:47:10|561.91|555.91|561.99|555.99|561.99|555.99|561.9|555.9|0
1622054940000|2021-05-26 18:49:00|562.14|556.14|562.13|556.13|562.15|556.15|562.13|556.13|0
1622054840000|2021-05-26 18:47:20|562.01|556.01|561.97|555.97|562.01|556.01|561.97|555.97|0
1622054950000|2021-05-26 18:49:10|562.1|556.1|562.01|556.01|562.12|556.12|562.01|556.01|0
1622054960000|2021-05-26 18:49:20|562.06|556.06|562.14|556.14|562.17|556.17|562.06|556.06|0
1622054850000|2021-05-26 18:47:30|561.94|555.94|561.98|555.98|562.03|556.03|561.94|555.94|0
1622054970000|2021-05-26 18:49:30|562.15|556.15|562.13|556.13|562.15|556.15|562.13|556.13|0
1622054860000|2021-05-26 18:47:40|562.01|556.01|562.01|556.01|562.01|556.01|562.01|556.01|0
1622054980000|2021-05-26 18:49:40|562.18|556.18|561.96|555.96|562.18|556.18|561.96|555.96|0
1622054870000|2021-05-26 18:47:50|562.03|556.03|562.15|556.15|562.15|556.15|562.03|556.03|0
1622054990000|2021-05-26 18:49:50|561.9|555.9|561.9|555.9|561.9|555.9|561.9|555.9|0
1622054880000|2021-05-26 18:48:00|562.08|556.08|562.05|556.05|562.08|556.08|562.05|556.05|0
1622055000000|2021-05-26 18:50:00|561.81|555.81|561.82|555.82|561.82|555.82|561.81|555.81|0
1622055010000|2021-05-26 18:50:10|561.83|555.83|561.87|555.87|561.87|555.87|561.82|555.82|0
1622054890000|2021-05-26 18:48:10|562.04|556.04|562.04|556.04|562.04|556.04|562.04|556.04|0
1622055020000|2021-05-26 18:50:20|561.88|555.88|561.83|555.83|561.88|555.88|561.83|555.83|0
1622054900000|2021-05-26 18:48:20|562.03|556.03|562.12|556.12|562.14|556.14|562.03|556.03|0
1622055030000|2021-05-26 18:50:30|561.84|555.84|561.89|555.89|561.89|555.89|561.75|555.75|0
1622054910000|2021-05-26 18:48:30|562.03|556.03|562.13|556.13|562.13|556.13|562.03|556.03|0
1622055040000|2021-05-26 18:50:40|561.86|555.86|561.79|555.79|561.86|555.86|561.79|555.79|0
1622054920000|2021-05-26 18:48:40|562.15|556.15|562.15|556.15|562.15|556.15|562.14|556.14|0
1622055050000|2021-05-26 18:50:50|561.78|555.78|561.78|555.78|561.78|555.78|561.78|555.78|0
1622054930000|2021-05-26 18:48:50|562.12|556.12|562.15|556.15|562.15|556.15|562.02|556.02|0
1622055060000|2021-05-26 18:51:00|561.79|555.79|561.79|555.79|561.8|555.8|561.79|555.79|0
1622054940000|2021-05-26 18:49:00|562.14|556.14|562.13|556.13|562.15|556.15|562.13|556.13|0
1622055070000|2021-05-26 18:51:10|561.85|555.85|561.8|555.8|561.87|555.87|561.8|555.8|0
1622055080000|2021-05-26 18:51:20|561.81|555.81|561.82|555.82|561.84|555.84|561.81|555.81|0
1622054950000|2021-05-26 18:49:10|562.1|556.1|562.01|556.01|562.12|556.12|562.01|556.01|0
1622055090000|2021-05-26 18:51:30|561.83|555.83|561.84|555.84|561.84|555.84|561.83|555.83|0
1622054960000|2021-05-26 18:49:20|562.06|556.06|562.14|556.14|562.17|556.17|562.06|556.06|0
1622055100000|2021-05-26 18:51:40|561.83|555.83|561.91|555.91|561.91|555.91|561.83|555.83|0
1622054970000|2021-05-26 18:49:30|562.15|556.15|562.13|556.13|562.15|556.15|562.13|556.13|0
1622055110000|2021-05-26 18:51:50|561.9|555.9|561.91|555.91|561.91|555.91|561.9|555.9|0
1622054980000|2021-05-26 18:49:40|562.18|556.18|561.96|555.96|562.18|556.18|561.96|555.96|0
1622055120000|2021-05-26 18:52:00|561.84|555.84|561.78|555.78|561.91|555.91|561.78|555.78|0
1622055130000|2021-05-26 18:52:10|561.74|555.74|561.71|555.71|561.74|555.74|561.71|555.71|0
1622054990000|2021-05-26 18:49:50|561.9|555.9|561.9|555.9|561.9|555.9|561.9|555.9|0
1622055150000|2021-05-26 18:52:30|561.52|555.52|561.59|555.59|561.59|555.59|561.5|555.5|0
1622055000000|2021-05-26 18:50:00|561.81|555.81|561.82|555.82|561.82|555.82|561.81|555.81|0
1622055170000|2021-05-26 18:52:50|561.6|555.6|561.57|555.57|561.6|555.6|561.57|555.57|0
1622055010000|2021-05-26 18:50:10|561.83|555.83|561.87|555.87|561.87|555.87|561.82|555.82|0
1622055180000|2021-05-26 18:53:00|561.6|555.6|561.62|555.62|561.62|555.62|561.59|555.59|0
1622055190000|2021-05-26 18:53:10|561.53|555.53|561.53|555.53|561.53|555.53|561.53|555.53|0
1622055020000|2021-05-26 18:50:20|561.88|555.88|561.83|555.83|561.88|555.88|561.83|555.83|0
1622055220000|2021-05-26 18:53:40|561.52|555.52|561.51|555.51|561.52|555.52|561.49|555.49|0
1622055030000|2021-05-26 18:50:30|561.84|555.84|561.89|555.89|561.89|555.89|561.75|555.75|0
1622055230000|2021-05-26 18:53:50|561.5|555.5|561.4|555.4|561.51|555.51|561.4|555.4|0
1622055040000|2021-05-26 18:50:40|561.86|555.86|561.79|555.79|561.86|555.86|561.79|555.79|0
1622055240000|2021-05-26 18:54:00|561.43|555.43|561.43|555.43|561.43|555.43|561.43|555.43|0
1622055050000|2021-05-26 18:50:50|561.78|555.78|561.78|555.78|561.78|555.78|561.78|555.78|0
1622055250000|2021-05-26 18:54:10|561.39|555.39|561.4|555.4|561.4|555.4|561.39|555.39|0
1622055260000|2021-05-26 18:54:20|561.39|555.39|561.36|555.36|561.39|555.39|561.36|555.36|0
1622055060000|2021-05-26 18:51:00|561.79|555.79|561.79|555.79|561.8|555.8|561.79|555.79|0
1622055270000|2021-05-26 18:54:30|561.42|555.42|561.66|555.66|561.66|555.66|561.42|555.42|0
1622055070000|2021-05-26 18:51:10|561.85|555.85|561.8|555.8|561.87|555.87|561.8|555.8|0
1622055280000|2021-05-26 18:54:40|561.71|555.71|561.43|555.43|561.71|555.71|561.43|555.43|0
1622055080000|2021-05-26 18:51:20|561.81|555.81|561.82|555.82|561.84|555.84|561.81|555.81|0
1622055290000|2021-05-26 18:54:50|561.42|555.42|561.43|555.43|561.43|555.43|561.42|555.42|0
1622055090000|2021-05-26 18:51:30|561.83|555.83|561.84|555.84|561.84|555.84|561.83|555.83|0
1622055300000|2021-05-26 18:55:00|561.42|555.42|561.45|555.45|561.46|555.46|561.42|555.42|0
1622055100000|2021-05-26 18:51:40|561.83|555.83|561.91|555.91|561.91|555.91|561.83|555.83|0
1622055310000|2021-05-26 18:55:10|561.46|555.46|561.4|555.4|561.46|555.46|561.4|555.4|0
1622055320000|2021-05-26 18:55:20|561.43|555.43|561.46|555.46|561.51|555.51|561.43|555.43|0
1622055110000|2021-05-26 18:51:50|561.9|555.9|561.91|555.91|561.91|555.91|561.9|555.9|0
1622055330000|2021-05-26 18:55:30|561.45|555.45|561.39|555.39|561.45|555.45|561.39|555.39|0
1622055120000|2021-05-26 18:52:00|561.84|555.84|561.78|555.78|561.91|555.91|561.78|555.78|0
1622055340000|2021-05-26 18:55:40|561.41|555.41|561.42|555.42|561.42|555.42|561.41|555.41|0
1622055130000|2021-05-26 18:52:10|561.74|555.74|561.71|555.71|561.74|555.74|561.71|555.71|0
1622055350000|2021-05-26 18:55:50|561.41|555.41|561.36|555.36|561.41|555.41|561.36|555.36|0
1622055150000|2021-05-26 18:52:30|561.52|555.52|561.59|555.59|561.59|555.59|561.5|555.5|0
1622055360000|2021-05-26 18:56:00|561.39|555.39|561.37|555.37|561.39|555.39|561.35|555.35|0
1622055170000|2021-05-26 18:52:50|561.6|555.6|561.57|555.57|561.6|555.6|561.57|555.57|0
1622055370000|2021-05-26 18:56:10|561.35|555.35|561.22|555.22|561.35|555.35|561.22|555.22|0
1622055180000|2021-05-26 18:53:00|561.6|555.6|561.62|555.62|561.62|555.62|561.59|555.59|0
1622055380000|2021-05-26 18:56:20|561.25|555.25|561.37|555.37|561.37|555.37|561.25|555.25|0
1622055190000|2021-05-26 18:53:10|561.53|555.53|561.53|555.53|561.53|555.53|561.53|555.53|0
1622055220000|2021-05-26 18:53:40|561.52|555.52|561.51|555.51|561.52|555.52|561.49|555.49|0
1622055230000|2021-05-26 18:53:50|561.5|555.5|561.4|555.4|561.51|555.51|561.4|555.4|0
1622055390000|2021-05-26 18:56:30|561.4|555.4|561.32|555.32|561.4|555.4|561.32|555.32|0
1622055240000|2021-05-26 18:54:00|561.43|555.43|561.43|555.43|561.43|555.43|561.43|555.43|0
1622055400000|2021-05-26 18:56:40|561.31|555.31|561.27|555.27|561.33|555.33|561.23|555.23|0
1622055250000|2021-05-26 18:54:10|561.39|555.39|561.4|555.4|561.4|555.4|561.39|555.39|0
1622055410000|2021-05-26 18:56:50|561.28|555.28|561.23|555.23|561.28|555.28|561.23|555.23|0
1622055260000|2021-05-26 18:54:20|561.39|555.39|561.36|555.36|561.39|555.39|561.36|555.36|0
1622055420000|2021-05-26 18:57:00|561.21|555.21|561.21|555.21|561.21|555.21|561.21|555.21|0
1622055270000|2021-05-26 18:54:30|561.42|555.42|561.66|555.66|561.66|555.66|561.42|555.42|0
1622055430000|2021-05-26 18:57:10|561.2|555.2|561.09|555.09|561.21|555.21|561.08|555.08|0
1622055280000|2021-05-26 18:54:40|561.71|555.71|561.43|555.43|561.71|555.71|561.43|555.43|0
1622055440000|2021-05-26 18:57:20|561.07|555.07|561.03|555.03|561.07|555.07|561.03|555.03|0
1622055450000|2021-05-26 18:57:30|561.05|555.05|560.93|554.93|561.05|555.05|560.93|554.93|0
1622055290000|2021-05-26 18:54:50|561.42|555.42|561.43|555.43|561.43|555.43|561.42|555.42|0
1622055460000|2021-05-26 18:57:40|560.94|554.94|561.03|555.03|561.04|555.04|560.94|554.94|0
1622055300000|2021-05-26 18:55:00|561.42|555.42|561.45|555.45|561.46|555.46|561.42|555.42|0
1622055470000|2021-05-26 18:57:50|561.05|555.05|561.06|555.06|561.06|555.06|561.04|555.04|0
1622055310000|2021-05-26 18:55:10|561.46|555.46|561.4|555.4|561.46|555.46|561.4|555.4|0
1622055480000|2021-05-26 18:58:00|561.15|555.15|561.16|555.16|561.16|555.16|561.13|555.13|0
1622055490000|2021-05-26 18:58:10|561.34|555.34|561.22|555.22|561.34|555.34|561.22|555.22|0
1622055320000|2021-05-26 18:55:20|561.43|555.43|561.46|555.46|561.51|555.51|561.43|555.43|0
1622055500000|2021-05-26 18:58:20|561.21|555.21|561.05|555.05|561.21|555.21|561.05|555.05|0
1622055330000|2021-05-26 18:55:30|561.45|555.45|561.39|555.39|561.45|555.45|561.39|555.39|0
1622055510000|2021-05-26 18:58:30|561.04|555.04|561.04|555.04|561.04|555.04|561.04|555.04|0
1622055340000|2021-05-26 18:55:40|561.41|555.41|561.42|555.42|561.42|555.42|561.41|555.41|0
1622055520000|2021-05-26 18:58:40|561.07|555.07|561.04|555.04|561.07|555.07|561.04|555.04|0
1622055530000|2021-05-26 18:58:50|561.01|555.01|561.03|555.03|561.03|555.03|561.01|555.01|0
1622055350000|2021-05-26 18:55:50|561.41|555.41|561.36|555.36|561.41|555.41|561.36|555.36|0
1622055540000|2021-05-26 18:59:00|561.06|555.06|561.07|555.07|561.07|555.07|561.06|555.06|0
1622055360000|2021-05-26 18:56:00|561.39|555.39|561.37|555.37|561.39|555.39|561.35|555.35|0
1622055550000|2021-05-26 18:59:10|561.04|555.04|561.01|555.01|561.04|555.04|561.01|555.01|0
1622055370000|2021-05-26 18:56:10|561.35|555.35|561.22|555.22|561.35|555.35|561.22|555.22|0
1622055560000|2021-05-26 18:59:20|560.92|554.92|560.91|554.91|560.92|554.92|560.91|554.91|0
1622055380000|2021-05-26 18:56:20|561.25|555.25|561.37|555.37|561.37|555.37|561.25|555.25|0
1622055570000|2021-05-26 18:59:30|560.92|554.92|560.92|554.92|560.92|554.92|560.92|554.92|0
1622055390000|2021-05-26 18:56:30|561.4|555.4|561.32|555.32|561.4|555.4|561.32|555.32|0
1622055580000|2021-05-26 18:59:40|561.13|555.13|561.34|555.34|561.35|555.35|561.13|555.13|0
1622055590000|2021-05-26 18:59:50|561.37|555.37|561.34|555.34|561.37|555.37|561.33|555.33|0
1622055400000|2021-05-26 18:56:40|561.31|555.31|561.27|555.27|561.33|555.33|561.23|555.23|0
1622055600000|2021-05-26 19:00:00|561.35|555.35|561.36|555.36|561.36|555.36|561.34|555.34|0
1622055410000|2021-05-26 18:56:50|561.28|555.28|561.23|555.23|561.28|555.28|561.23|555.23|0
1622055610000|2021-05-26 19:00:10|561.41|555.41|561.47|555.47|561.47|555.47|561.4|555.4|0
1622055420000|2021-05-26 18:57:00|561.21|555.21|561.21|555.21|561.21|555.21|561.21|555.21|0
1622055620000|2021-05-26 19:00:20|561.51|555.51|561.62|555.62|561.62|555.62|561.51|555.51|0
1622055430000|2021-05-26 18:57:10|561.2|555.2|561.09|555.09|561.21|555.21|561.08|555.08|0
1622055630000|2021-05-26 19:00:30|561.61|555.61|561.62|555.62|561.62|555.62|561.61|555.61|0
1622055440000|2021-05-26 18:57:20|561.07|555.07|561.03|555.03|561.07|555.07|561.03|555.03|0
1622055640000|2021-05-26 19:00:40|561.63|555.63|561.59|555.59|561.68|555.68|561.59|555.59|0
1622055450000|2021-05-26 18:57:30|561.05|555.05|560.93|554.93|561.05|555.05|560.93|554.93|0
1622055650000|2021-05-26 19:00:50|561.56|555.56|561.25|555.25|561.57|555.57|561.25|555.25|0
1622055660000|2021-05-26 19:01:00|561.23|555.23|561.23|555.23|561.23|555.23|561.23|555.23|0
1622055460000|2021-05-26 18:57:40|560.94|554.94|561.03|555.03|561.04|555.04|560.94|554.94|0
1622055670000|2021-05-26 19:01:10|561.2|555.2|561.09|555.09|561.2|555.2|561.09|555.09|0
1622055470000|2021-05-26 18:57:50|561.05|555.05|561.06|555.06|561.06|555.06|561.04|555.04|0
1622055680000|2021-05-26 19:01:20|561.11|555.11|561.05|555.05|561.12|555.12|561.05|555.05|0
1622055480000|2021-05-26 18:58:00|561.15|555.15|561.16|555.16|561.16|555.16|561.13|555.13|0
1622055690000|2021-05-26 19:01:30|561.02|555.02|561.01|555.01|561.05|555.05|561|555|0
1622055490000|2021-05-26 18:58:10|561.34|555.34|561.22|555.22|561.34|555.34|561.22|555.22|0
1622055700000|2021-05-26 19:01:40|561.02|555.02|560.97|554.97|561.02|555.02|560.97|554.97|0
1622055500000|2021-05-26 18:58:20|561.21|555.21|561.05|555.05|561.21|555.21|561.05|555.05|0
1622055710000|2021-05-26 19:01:50|560.88|554.88|560.88|554.88|560.88|554.88|560.88|554.88|0
1622055720000|2021-05-26 19:02:00|560.91|554.91|560.95|554.95|560.95|554.95|560.9|554.9|0
1622055510000|2021-05-26 18:58:30|561.04|555.04|561.04|555.04|561.04|555.04|561.04|555.04|0
1622055730000|2021-05-26 19:02:10|560.94|554.94|560.91|554.91|560.95|554.95|560.91|554.91|0
1622055520000|2021-05-26 18:58:40|561.07|555.07|561.04|555.04|561.07|555.07|561.04|555.04|0
1622055740000|2021-05-26 19:02:20|560.82|554.82|560.81|554.81|560.84|554.84|560.8|554.8|0
1622055530000|2021-05-26 18:58:50|561.01|555.01|561.03|555.03|561.03|555.03|561.01|555.01|0
1622055750000|2021-05-26 19:02:30|560.79|554.79|560.75|554.75|560.79|554.79|560.75|554.75|0
1622055540000|2021-05-26 18:59:00|561.06|555.06|561.07|555.07|561.07|555.07|561.06|555.06|0
1622055760000|2021-05-26 19:02:40|560.76|554.76|560.69|554.69|560.76|554.76|560.69|554.69|0
1622055550000|2021-05-26 18:59:10|561.04|555.04|561.01|555.01|561.04|555.04|561.01|555.01|0
1622055770000|2021-05-26 19:02:50|560.82|554.82|560.85|554.85|560.85|554.85|560.82|554.82|0
1622055560000|2021-05-26 18:59:20|560.92|554.92|560.91|554.91|560.92|554.92|560.91|554.91|0
1622055780000|2021-05-26 19:03:00|560.86|554.86|560.8|554.8|560.86|554.86|560.8|554.8|0
1622055570000|2021-05-26 18:59:30|560.92|554.92|560.92|554.92|560.92|554.92|560.92|554.92|0
1622055790000|2021-05-26 19:03:10|560.81|554.81|560.79|554.79|560.82|554.82|560.79|554.79|0
1622055580000|2021-05-26 18:59:40|561.13|555.13|561.34|555.34|561.35|555.35|561.13|555.13|0
1622055800000|2021-05-26 19:03:20|560.77|554.77|560.75|554.75|560.77|554.77|560.74|554.74|0
1622055810000|2021-05-26 19:03:30|560.8|554.8|560.83|554.83|560.83|554.83|560.8|554.8|0
1622055590000|2021-05-26 18:59:50|561.37|555.37|561.34|555.34|561.37|555.37|561.33|555.33|0
1622055820000|2021-05-26 19:03:40|560.79|554.79|560.77|554.77|560.79|554.79|560.77|554.77|0
1622055600000|2021-05-26 19:00:00|561.35|555.35|561.36|555.36|561.36|555.36|561.34|555.34|0
1622055830000|2021-05-26 19:03:50|560.79|554.79|560.94|554.94|560.94|554.94|560.79|554.79|0
1622055610000|2021-05-26 19:00:10|561.41|555.41|561.47|555.47|561.47|555.47|561.4|555.4|0
1622055840000|2021-05-26 19:04:00|560.87|554.87|561.03|555.03|561.03|555.03|560.86|554.86|0
1622055850000|2021-05-26 19:04:10|561.02|555.02|561.11|555.11|561.12|555.12|560.97|554.97|0
1622055620000|2021-05-26 19:00:20|561.51|555.51|561.62|555.62|561.62|555.62|561.51|555.51|0
1622055860000|2021-05-26 19:04:20|561.13|555.13|561.07|555.07|561.13|555.13|561.06|555.06|0
1622055630000|2021-05-26 19:00:30|561.61|555.61|561.62|555.62|561.62|555.62|561.61|555.61|0
1622055870000|2021-05-26 19:04:30|561.08|555.08|561.05|555.05|561.08|555.08|561.05|555.05|0
1622055640000|2021-05-26 19:00:40|561.63|555.63|561.59|555.59|561.68|555.68|561.59|555.59|0
1622055880000|2021-05-26 19:04:40|560.86|554.86|560.95|554.95|560.95|554.95|560.86|554.86|0
1622055650000|2021-05-26 19:00:50|561.56|555.56|561.25|555.25|561.57|555.57|561.25|555.25|0
1622055890000|2021-05-26 19:04:50|560.94|554.94|561.06|555.06|561.06|555.06|560.93|554.93|0
1622055660000|2021-05-26 19:01:00|561.23|555.23|561.23|555.23|561.23|555.23|561.23|555.23|0
1622055900000|2021-05-26 19:05:00|561.05|555.05|561.07|555.07|561.07|555.07|560.98|554.98|0
1622055670000|2021-05-26 19:01:10|561.2|555.2|561.09|555.09|561.2|555.2|561.09|555.09|0
1622055910000|2021-05-26 19:05:10|561.04|555.04|560.84|554.84|561.04|555.04|560.78|554.78|0
1622055920000|2021-05-26 19:05:20|560.83|554.83|560.83|554.83|560.84|554.84|560.83|554.83|0
1622055680000|2021-05-26 19:01:20|561.11|555.11|561.05|555.05|561.12|555.12|561.05|555.05|0
1622055930000|2021-05-26 19:05:30|560.84|554.84|560.83|554.83|560.84|554.84|560.83|554.83|0
1622055690000|2021-05-26 19:01:30|561.02|555.02|561.01|555.01|561.05|555.05|561|555|0
1622055940000|2021-05-26 19:05:40|560.84|554.84|560.76|554.76|560.84|554.84|560.75|554.75|0
1622055700000|2021-05-26 19:01:40|561.02|555.02|560.97|554.97|561.02|555.02|560.97|554.97|0
1622055950000|2021-05-26 19:05:50|560.75|554.75|560.66|554.66|560.76|554.76|560.66|554.66|0
1622055710000|2021-05-26 19:01:50|560.88|554.88|560.88|554.88|560.88|554.88|560.88|554.88|0
1622055960000|2021-05-26 19:06:00|560.65|554.65|560.78|554.78|560.78|554.78|560.61|554.61|0
1622055720000|2021-05-26 19:02:00|560.91|554.91|560.95|554.95|560.95|554.95|560.9|554.9|0
1622055970000|2021-05-26 19:06:10|560.77|554.77|560.75|554.75|560.77|554.77|560.75|554.75|0
1622055980000|2021-05-26 19:06:20|560.79|554.79|560.62|554.62|560.79|554.79|560.62|554.62|0
1622055730000|2021-05-26 19:02:10|560.94|554.94|560.91|554.91|560.95|554.95|560.91|554.91|0
1622055990000|2021-05-26 19:06:30|560.77|554.77|560.83|554.83|560.83|554.83|560.77|554.77|0
1622055740000|2021-05-26 19:02:20|560.82|554.82|560.81|554.81|560.84|554.84|560.8|554.8|0
1622056000000|2021-05-26 19:06:40|560.76|554.76|560.61|554.61|560.76|554.76|560.61|554.61|0
1622055750000|2021-05-26 19:02:30|560.79|554.79|560.75|554.75|560.79|554.79|560.75|554.75|0
1622056010000|2021-05-26 19:06:50|560.6|554.6|560.62|554.62|560.62|554.62|560.6|554.6|0
1622056020000|2021-05-26 19:07:00|560.6|554.6|560.71|554.71|560.71|554.71|560.6|554.6|0
1622055760000|2021-05-26 19:02:40|560.76|554.76|560.69|554.69|560.76|554.76|560.69|554.69|0
1622056040000|2021-05-26 19:07:20|560.68|554.68|560.66|554.66|560.68|554.68|560.66|554.66|0
1622055770000|2021-05-26 19:02:50|560.82|554.82|560.85|554.85|560.85|554.85|560.82|554.82|0
1622056060000|2021-05-26 19:07:40|560.71|554.71|560.68|554.68|560.71|554.71|560.68|554.68|0
1622055780000|2021-05-26 19:03:00|560.86|554.86|560.8|554.8|560.86|554.86|560.8|554.8|0
1622056070000|2021-05-26 19:07:50|560.61|554.61|560.58|554.58|560.62|554.62|560.34|554.34|0
1622055790000|2021-05-26 19:03:10|560.81|554.81|560.79|554.79|560.82|554.82|560.79|554.79|0
1622056080000|2021-05-26 19:08:00|560.67|554.67|560.66|554.66|560.67|554.67|560.66|554.66|0
1622055800000|2021-05-26 19:03:20|560.77|554.77|560.75|554.75|560.77|554.77|560.74|554.74|0
1622056100000|2021-05-26 19:08:20|560.65|554.65|560.65|554.65|560.65|554.65|560.65|554.65|0
1622056110000|2021-05-26 19:08:30|560.68|554.68|560.68|554.68|560.68|554.68|560.68|554.68|0
1622055810000|2021-05-26 19:03:30|560.8|554.8|560.83|554.83|560.83|554.83|560.8|554.8|0
1622056120000|2021-05-26 19:08:40|560.74|554.74|560.7|554.7|560.74|554.74|560.7|554.7|0
1622055820000|2021-05-26 19:03:40|560.79|554.79|560.77|554.77|560.79|554.79|560.77|554.77|0
1622056130000|2021-05-26 19:08:50|560.71|554.71|560.72|554.72|560.74|554.74|560.71|554.71|0
1622055830000|2021-05-26 19:03:50|560.79|554.79|560.94|554.94|560.94|554.94|560.79|554.79|0
1622056140000|2021-05-26 19:09:00|560.81|554.81|560.75|554.75|560.81|554.81|560.75|554.75|0
1622055840000|2021-05-26 19:04:00|560.87|554.87|561.03|555.03|561.03|555.03|560.86|554.86|0
1622056150000|2021-05-26 19:09:10|560.74|554.74|560.74|554.74|560.74|554.74|560.74|554.74|0
1622055850000|2021-05-26 19:04:10|561.02|555.02|561.11|555.11|561.12|555.12|560.97|554.97|0
1622056160000|2021-05-26 19:09:20|560.73|554.73|560.69|554.69|560.74|554.74|560.67|554.67|0
1622056170000|2021-05-26 19:09:30|560.66|554.66|560.65|554.65|560.66|554.66|560.65|554.65|0
1622055860000|2021-05-26 19:04:20|561.13|555.13|561.07|555.07|561.13|555.13|561.06|555.06|0
1622056180000|2021-05-26 19:09:40|560.62|554.62|560.61|554.61|560.62|554.62|560.61|554.61|0
1622055870000|2021-05-26 19:04:30|561.08|555.08|561.05|555.05|561.08|555.08|561.05|555.05|0
1622056190000|2021-05-26 19:09:50|560.65|554.65|560.69|554.69|560.69|554.69|560.65|554.65|0
1622055880000|2021-05-26 19:04:40|560.86|554.86|560.95|554.95|560.95|554.95|560.86|554.86|0
1622056200000|2021-05-26 19:10:00|560.65|554.65|560.59|554.59|560.65|554.65|560.59|554.59|0
1622055890000|2021-05-26 19:04:50|560.94|554.94|561.06|555.06|561.06|555.06|560.93|554.93|0
1622056210000|2021-05-26 19:10:10|560.58|554.58|560.41|554.41|560.58|554.58|560.41|554.41|0
1622055900000|2021-05-26 19:05:00|561.05|555.05|561.07|555.07|561.07|555.07|560.98|554.98|0
1622056220000|2021-05-26 19:10:20|560.4|554.4|560.39|554.39|560.4|554.4|560.39|554.39|0
1622056230000|2021-05-26 19:10:30|560.38|554.38|560.23|554.23|560.41|554.41|560.23|554.23|0
1622055910000|2021-05-26 19:05:10|561.04|555.04|560.84|554.84|561.04|555.04|560.78|554.78|0
1622056240000|2021-05-26 19:10:40|560.24|554.24|560.24|554.24|560.24|554.24|560.24|554.24|0
1622055920000|2021-05-26 19:05:20|560.83|554.83|560.83|554.83|560.84|554.84|560.83|554.83|0
1622056250000|2021-05-26 19:10:50|560.23|554.23|560.31|554.31|560.31|554.31|560.16|554.16|0
1622055930000|2021-05-26 19:05:30|560.84|554.84|560.83|554.83|560.84|554.84|560.83|554.83|0
1622056260000|2021-05-26 19:11:00|560.3|554.3|560.46|554.46|560.46|554.46|560.3|554.3|0
1622055940000|2021-05-26 19:05:40|560.84|554.84|560.76|554.76|560.84|554.84|560.75|554.75|0
1622056270000|2021-05-26 19:11:10|560.5|554.5|560.6|554.6|560.6|554.6|560.5|554.5|0
1622055950000|2021-05-26 19:05:50|560.75|554.75|560.66|554.66|560.76|554.76|560.66|554.66|0
1622056280000|2021-05-26 19:11:20|560.66|554.66|561.07|555.07|561.07|555.07|560.66|554.66|0
1622055960000|2021-05-26 19:06:00|560.65|554.65|560.78|554.78|560.78|554.78|560.61|554.61|0
1622056290000|2021-05-26 19:11:30|561.08|555.08|561.27|555.27|561.27|555.27|561.08|555.08|0
1622055970000|2021-05-26 19:06:10|560.77|554.77|560.75|554.75|560.77|554.77|560.75|554.75|0
1622056300000|2021-05-26 19:11:40|561.26|555.26|561.32|555.32|561.32|555.32|561.26|555.26|0
1622055980000|2021-05-26 19:06:20|560.79|554.79|560.62|554.62|560.79|554.79|560.62|554.62|0
1622056310000|2021-05-26 19:11:50|561.31|555.31|561.13|555.13|561.31|555.31|561.13|555.13|0
1622055990000|2021-05-26 19:06:30|560.77|554.77|560.83|554.83|560.83|554.83|560.77|554.77|0
1622056320000|2021-05-26 19:12:00|561.14|555.14|561.2|555.2|561.21|555.21|561.13|555.13|0
1622056000000|2021-05-26 19:06:40|560.76|554.76|560.61|554.61|560.76|554.76|560.61|554.61|0
1622056330000|2021-05-26 19:12:10|561.21|555.21|561.15|555.15|561.21|555.21|561.15|555.15|0
1622056010000|2021-05-26 19:06:50|560.6|554.6|560.62|554.62|560.62|554.62|560.6|554.6|0
1622056340000|2021-05-26 19:12:20|561.17|555.17|561.18|555.18|561.18|555.18|561.17|555.17|0
1622056020000|2021-05-26 19:07:00|560.6|554.6|560.71|554.71|560.71|554.71|560.6|554.6|0
1622056350000|2021-05-26 19:12:30|561.21|555.21|561.41|555.41|561.43|555.43|561.21|555.21|0
1622056360000|2021-05-26 19:12:40|561.27|555.27|561.31|555.31|561.33|555.33|561.27|555.27|0
1622056040000|2021-05-26 19:07:20|560.68|554.68|560.66|554.66|560.68|554.68|560.66|554.66|0
1622056370000|2021-05-26 19:12:50|561.33|555.33|561.33|555.33|561.34|555.34|561.33|555.33|0
1622056060000|2021-05-26 19:07:40|560.71|554.71|560.68|554.68|560.71|554.71|560.68|554.68|0
1622056380000|2021-05-26 19:13:00|561.34|555.34|561.35|555.35|561.35|555.35|561.34|555.34|0
1622056070000|2021-05-26 19:07:50|560.61|554.61|560.58|554.58|560.62|554.62|560.34|554.34|0
1622056390000|2021-05-26 19:13:10|561.34|555.34|561.3|555.3|561.34|555.34|561.3|555.3|0
1622056080000|2021-05-26 19:08:00|560.67|554.67|560.66|554.66|560.67|554.67|560.66|554.66|0
1622056400000|2021-05-26 19:13:20|561.31|555.31|561.28|555.28|561.31|555.31|561.28|555.28|0
1622056100000|2021-05-26 19:08:20|560.65|554.65|560.65|554.65|560.65|554.65|560.65|554.65|0
1622056410000|2021-05-26 19:13:30|561.3|555.3|561.3|555.3|561.3|555.3|561.3|555.3|0
1622056420000|2021-05-26 19:13:40|561.31|555.31|561.32|555.32|561.33|555.33|561.31|555.31|0
1622056110000|2021-05-26 19:08:30|560.68|554.68|560.68|554.68|560.68|554.68|560.68|554.68|0
1622056430000|2021-05-26 19:13:50|561.2|555.2|561.19|555.19|561.2|555.2|561.19|555.19|0
1622056120000|2021-05-26 19:08:40|560.74|554.74|560.7|554.7|560.74|554.74|560.7|554.7|0
1622056440000|2021-05-26 19:14:00|561.11|555.11|561.12|555.12|561.13|555.13|561.1|555.1|0
1622056130000|2021-05-26 19:08:50|560.71|554.71|560.72|554.72|560.74|554.74|560.71|554.71|0
1622056450000|2021-05-26 19:14:10|561.25|555.25|561.29|555.29|561.3|555.3|561.24|555.24|0
1622056140000|2021-05-26 19:09:00|560.81|554.81|560.75|554.75|560.81|554.81|560.75|554.75|0
1622056460000|2021-05-26 19:14:20|561.25|555.25|561.67|555.67|561.67|555.67|561.25|555.25|0
1622056150000|2021-05-26 19:09:10|560.74|554.74|560.74|554.74|560.74|554.74|560.74|554.74|0
1622056470000|2021-05-26 19:14:30|561.76|555.76|561.75|555.75|561.76|555.76|561.73|555.73|0
1622056480000|2021-05-26 19:14:40|561.76|555.76|561.79|555.79|561.79|555.79|561.76|555.76|0
1622056160000|2021-05-26 19:09:20|560.73|554.73|560.69|554.69|560.74|554.74|560.67|554.67|0
1622056490000|2021-05-26 19:14:50|561.77|555.77|561.77|555.77|561.77|555.77|561.77|555.77|0
1622056170000|2021-05-26 19:09:30|560.66|554.66|560.65|554.65|560.66|554.66|560.65|554.65|0
1622056510000|2021-05-26 19:15:10|561.74|555.74|561.72|555.72|561.74|555.74|561.72|555.72|0
1622056180000|2021-05-26 19:09:40|560.62|554.62|560.61|554.61|560.62|554.62|560.61|554.61|0
1622056520000|2021-05-26 19:15:20|561.62|555.62|561.64|555.64|561.65|555.65|561.62|555.62|0
1622056190000|2021-05-26 19:09:50|560.65|554.65|560.69|554.69|560.69|554.69|560.65|554.65|0
1622056530000|2021-05-26 19:15:30|561.55|555.55|561.53|555.53|561.56|555.56|561.53|555.53|0
1622056550000|2021-05-26 19:15:50|561.49|555.49|561.49|555.49|561.49|555.49|561.49|555.49|0
1622056200000|2021-05-26 19:10:00|560.65|554.65|560.59|554.59|560.65|554.65|560.59|554.59|0
1622056560000|2021-05-26 19:16:00|561.5|555.5|561.43|555.43|561.5|555.5|561.43|555.43|0
1622056210000|2021-05-26 19:10:10|560.58|554.58|560.41|554.41|560.58|554.58|560.41|554.41|0
1622056570000|2021-05-26 19:16:10|561.4|555.4|561.41|555.41|561.41|555.41|561.4|555.4|0
1622056220000|2021-05-26 19:10:20|560.4|554.4|560.39|554.39|560.4|554.4|560.39|554.39|0
1622056580000|2021-05-26 19:16:20|561.22|555.22|561.36|555.36|561.42|555.42|561.22|555.22|0
1622056230000|2021-05-26 19:10:30|560.38|554.38|560.23|554.23|560.41|554.41|560.23|554.23|0
1622056590000|2021-05-26 19:16:30|561.35|555.35|561.51|555.51|561.51|555.51|561.32|555.32|0
1622056240000|2021-05-26 19:10:40|560.24|554.24|560.24|554.24|560.24|554.24|560.24|554.24|0
1622056600000|2021-05-26 19:16:40|561.5|555.5|561.5|555.5|561.5|555.5|561.5|555.5|0
1622056250000|2021-05-26 19:10:50|560.23|554.23|560.31|554.31|560.31|554.31|560.16|554.16|0
1622056610000|2021-05-26 19:16:50|561.44|555.44|561.45|555.45|561.45|555.45|561.44|555.44|0
1622056260000|2021-05-26 19:11:00|560.3|554.3|560.46|554.46|560.46|554.46|560.3|554.3|0
1622056620000|2021-05-26 19:17:00|561.44|555.44|561.45|555.45|561.45|555.45|561.44|555.44|0
1622056270000|2021-05-26 19:11:10|560.5|554.5|560.6|554.6|560.6|554.6|560.5|554.5|0
1622056630000|2021-05-26 19:17:10|561.48|555.48|561.6|555.6|561.6|555.6|561.48|555.48|0
1622056280000|2021-05-26 19:11:20|560.66|554.66|561.07|555.07|561.07|555.07|560.66|554.66|0
1622056640000|2021-05-26 19:17:20|561.68|555.68|561.77|555.77|561.83|555.83|561.68|555.68|0
1622056290000|2021-05-26 19:11:30|561.08|555.08|561.27|555.27|561.27|555.27|561.08|555.08|0
1622056300000|2021-05-26 19:11:40|561.26|555.26|561.32|555.32|561.32|555.32|561.26|555.26|0
1622056650000|2021-05-26 19:17:30|561.73|555.73|561.74|555.74|561.77|555.77|561.73|555.73|0
1622056310000|2021-05-26 19:11:50|561.31|555.31|561.13|555.13|561.31|555.31|561.13|555.13|0
1622056660000|2021-05-26 19:17:40|561.8|555.8|561.98|555.98|561.98|555.98|561.78|555.78|0
1622056320000|2021-05-26 19:12:00|561.14|555.14|561.2|555.2|561.21|555.21|561.13|555.13|0
1622056330000|2021-05-26 19:12:10|561.21|555.21|561.15|555.15|561.21|555.21|561.15|555.15|0
1622056670000|2021-05-26 19:17:50|561.97|555.97|561.98|555.98|562|556|561.95|555.95|0
1622056340000|2021-05-26 19:12:20|561.17|555.17|561.18|555.18|561.18|555.18|561.17|555.17|0
1622056350000|2021-05-26 19:12:30|561.21|555.21|561.41|555.41|561.43|555.43|561.21|555.21|0
1622056680000|2021-05-26 19:18:00|562.03|556.03|562.1|556.1|562.1|556.1|562.02|556.02|0
1622056360000|2021-05-26 19:12:40|561.27|555.27|561.31|555.31|561.33|555.33|561.27|555.27|0
1622056370000|2021-05-26 19:12:50|561.33|555.33|561.33|555.33|561.34|555.34|561.33|555.33|0
1622056690000|2021-05-26 19:18:10|562.11|556.11|562.11|556.11|562.11|556.11|562.11|556.11|0
1622056380000|2021-05-26 19:13:00|561.34|555.34|561.35|555.35|561.35|555.35|561.34|555.34|0
1622056700000|2021-05-26 19:18:20|562.21|556.21|562.38|556.38|562.38|556.38|562.21|556.21|0
1622056390000|2021-05-26 19:13:10|561.34|555.34|561.3|555.3|561.34|555.34|561.3|555.3|0
1622056400000|2021-05-26 19:13:20|561.31|555.31|561.28|555.28|561.31|555.31|561.28|555.28|0
1622056710000|2021-05-26 19:18:30|562.41|556.41|562.4|556.4|562.41|556.41|562.4|556.4|0
1622056410000|2021-05-26 19:13:30|561.3|555.3|561.3|555.3|561.3|555.3|561.3|555.3|0
1622056720000|2021-05-26 19:18:40|562.41|556.41|562.49|556.49|562.49|556.49|562.41|556.41|0
1622056420000|2021-05-26 19:13:40|561.31|555.31|561.32|555.32|561.33|555.33|561.31|555.31|0
1622056430000|2021-05-26 19:13:50|561.2|555.2|561.19|555.19|561.2|555.2|561.19|555.19|0
1622056730000|2021-05-26 19:18:50|562.52|556.52|562.61|556.61|562.61|556.61|562.51|556.51|0
1622056440000|2021-05-26 19:14:00|561.11|555.11|561.12|555.12|561.13|555.13|561.1|555.1|0
1622056740000|2021-05-26 19:19:00|562.63|556.63|562.58|556.58|562.63|556.63|562.58|556.58|0
1622056450000|2021-05-26 19:14:10|561.25|555.25|561.29|555.29|561.3|555.3|561.24|555.24|0
1622056460000|2021-05-26 19:14:20|561.25|555.25|561.67|555.67|561.67|555.67|561.25|555.25|0
1622056750000|2021-05-26 19:19:10|562.57|556.57|562.54|556.54|562.58|556.58|562.53|556.53|0
1622056470000|2021-05-26 19:14:30|561.76|555.76|561.75|555.75|561.76|555.76|561.73|555.73|0
1622056480000|2021-05-26 19:14:40|561.76|555.76|561.79|555.79|561.79|555.79|561.76|555.76|0
1622056760000|2021-05-26 19:19:20|562.43|556.43|562.45|556.45|562.45|556.45|562.43|556.43|0
1622056490000|2021-05-26 19:14:50|561.77|555.77|561.77|555.77|561.77|555.77|561.77|555.77|0
1622056770000|2021-05-26 19:19:30|562.44|556.44|562.44|556.44|562.44|556.44|562.44|556.44|0
1622056510000|2021-05-26 19:15:10|561.74|555.74|561.72|555.72|561.74|555.74|561.72|555.72|0
1622056780000|2021-05-26 19:19:40|562.45|556.45|562.51|556.51|562.51|556.51|562.45|556.45|0
1622056520000|2021-05-26 19:15:20|561.62|555.62|561.64|555.64|561.65|555.65|561.62|555.62|0
1622056790000|2021-05-26 19:19:50|562.5|556.5|562.48|556.48|562.5|556.5|562.47|556.47|0
1622056530000|2021-05-26 19:15:30|561.55|555.55|561.53|555.53|561.56|555.56|561.53|555.53|0
1622056800000|2021-05-26 19:20:00|562.47|556.47|562.5|556.5|562.52|556.52|562.47|556.47|0
1622056550000|2021-05-26 19:15:50|561.49|555.49|561.49|555.49|561.49|555.49|561.49|555.49|0
1622056810000|2021-05-26 19:20:10|562.51|556.51|562.51|556.51|562.51|556.51|562.51|556.51|0
1622056560000|2021-05-26 19:16:00|561.5|555.5|561.43|555.43|561.5|555.5|561.43|555.43|0
1622056820000|2021-05-26 19:20:20|562.54|556.54|562.54|556.54|562.54|556.54|562.54|556.54|0
1622056570000|2021-05-26 19:16:10|561.4|555.4|561.41|555.41|561.41|555.41|561.4|555.4|0
1622056830000|2021-05-26 19:20:30|562.53|556.53|562.53|556.53|562.53|556.53|562.53|556.53|0
1622056580000|2021-05-26 19:16:20|561.22|555.22|561.36|555.36|561.42|555.42|561.22|555.22|0
1622056840000|2021-05-26 19:20:40|562.54|556.54|562.51|556.51|562.54|556.54|562.51|556.51|0
1622056590000|2021-05-26 19:16:30|561.35|555.35|561.51|555.51|561.51|555.51|561.32|555.32|0
1622056850000|2021-05-26 19:20:50|562.43|556.43|562.43|556.43|562.43|556.43|562.43|556.43|0
1622056600000|2021-05-26 19:16:40|561.5|555.5|561.5|555.5|561.5|555.5|561.5|555.5|0
1622056860000|2021-05-26 19:21:00|562.39|556.39|562.39|556.39|562.39|556.39|562.39|556.39|0
1622056610000|2021-05-26 19:16:50|561.44|555.44|561.45|555.45|561.45|555.45|561.44|555.44|0
1622056870000|2021-05-26 19:21:10|562.4|556.4|562.4|556.4|562.4|556.4|562.4|556.4|0
1622056620000|2021-05-26 19:17:00|561.44|555.44|561.45|555.45|561.45|555.45|561.44|555.44|0
1622056880000|2021-05-26 19:21:20|562.55|556.55|562.55|556.55|562.55|556.55|562.55|556.55|0
1622056630000|2021-05-26 19:17:10|561.48|555.48|561.6|555.6|561.6|555.6|561.48|555.48|0
1622056890000|2021-05-26 19:21:30|562.65|556.65|562.65|556.65|562.65|556.65|562.62|556.62|0
1622056900000|2021-05-26 19:21:40|562.87|556.87|563.04|557.04|563.04|557.04|562.87|556.87|0
1622056640000|2021-05-26 19:17:20|561.68|555.68|561.77|555.77|561.83|555.83|561.68|555.68|0
1622056910000|2021-05-26 19:21:50|563.06|557.06|563.08|557.08|563.11|557.11|563.01|557.01|0
1622056650000|2021-05-26 19:17:30|561.73|555.73|561.74|555.74|561.77|555.77|561.73|555.73|0
1622056920000|2021-05-26 19:22:00|563.23|557.23|563.27|557.27|563.27|557.27|563.23|557.23|0
1622056660000|2021-05-26 19:17:40|561.8|555.8|561.98|555.98|561.98|555.98|561.78|555.78|0
1622056930000|2021-05-26 19:22:10|563.36|557.36|563.56|557.56|563.56|557.56|563.36|557.36|0
1622056670000|2021-05-26 19:17:50|561.97|555.97|561.98|555.98|562|556|561.95|555.95|0
1622056940000|2021-05-26 19:22:20|563.57|557.57|563.5|557.5|563.57|557.57|563.5|557.5|0
1622056950000|2021-05-26 19:22:30|563.55|557.55|563.61|557.61|563.61|557.61|563.55|557.55|0
1622056680000|2021-05-26 19:18:00|562.03|556.03|562.1|556.1|562.1|556.1|562.02|556.02|0
1622056960000|2021-05-26 19:22:40|563.7|557.7|563.7|557.7|563.7|557.7|563.7|557.7|0
1622056690000|2021-05-26 19:18:10|562.11|556.11|562.11|556.11|562.11|556.11|562.11|556.11|0
1622056970000|2021-05-26 19:22:50|563.69|557.69|563.84|557.84|563.84|557.84|563.69|557.69|0
1622056980000|2021-05-26 19:23:00|563.83|557.83|563.87|557.87|563.87|557.87|563.82|557.82|0
1622056700000|2021-05-26 19:18:20|562.21|556.21|562.38|556.38|562.38|556.38|562.21|556.21|0
1622056990000|2021-05-26 19:23:10|563.9|557.9|563.82|557.82|563.93|557.93|563.82|557.82|0
1622056710000|2021-05-26 19:18:30|562.41|556.41|562.4|556.4|562.41|556.41|562.4|556.4|0
1622057000000|2021-05-26 19:23:20|563.83|557.83|564.12|558.12|564.13|558.13|563.83|557.83|0
1622056720000|2021-05-26 19:18:40|562.41|556.41|562.49|556.49|562.49|556.49|562.41|556.41|0
1622057010000|2021-05-26 19:23:30|564.15|558.15|564.07|558.07|564.15|558.15|564.07|558.07|0
1622056730000|2021-05-26 19:18:50|562.52|556.52|562.61|556.61|562.61|556.61|562.51|556.51|0
1622057020000|2021-05-26 19:23:40|564.05|558.05|563.97|557.97|564.05|558.05|563.97|557.97|0
1622057030000|2021-05-26 19:23:50|564|558|563.93|557.93|564.02|558.02|563.93|557.93|0
1622056740000|2021-05-26 19:19:00|562.63|556.63|562.58|556.58|562.63|556.63|562.58|556.58|0
1622057040000|2021-05-26 19:24:00|563.94|557.94|563.93|557.93|563.94|557.94|563.87|557.87|0
1622056750000|2021-05-26 19:19:10|562.57|556.57|562.54|556.54|562.58|556.58|562.53|556.53|0
1622057050000|2021-05-26 19:24:10|563.91|557.91|563.95|557.95|563.98|557.98|563.91|557.91|0
1622056760000|2021-05-26 19:19:20|562.43|556.43|562.45|556.45|562.45|556.45|562.43|556.43|0
1622057060000|2021-05-26 19:24:20|563.93|557.93|563.93|557.93|563.93|557.93|563.93|557.93|0
1622056770000|2021-05-26 19:19:30|562.44|556.44|562.44|556.44|562.44|556.44|562.44|556.44|0
1622057070000|2021-05-26 19:24:30|563.99|557.99|564.18|558.18|564.18|558.18|563.99|557.99|0
1622056780000|2021-05-26 19:19:40|562.45|556.45|562.51|556.51|562.51|556.51|562.45|556.45|0
1622057080000|2021-05-26 19:24:40|564.2|558.2|564.32|558.32|564.32|558.32|564.2|558.2|0
1622057090000|2021-05-26 19:24:50|564.28|558.28|564.28|558.28|564.28|558.28|564.28|558.28|0
1622056790000|2021-05-26 19:19:50|562.5|556.5|562.48|556.48|562.5|556.5|562.47|556.47|0
1622057100000|2021-05-26 19:25:00|564.32|558.32|564.6|558.6|564.7|558.7|564.32|558.32|0
1622056800000|2021-05-26 19:20:00|562.47|556.47|562.5|556.5|562.52|556.52|562.47|556.47|0
1622057110000|2021-05-26 19:25:10|564.61|558.61|565.13|559.13|565.13|559.13|564.58|558.58|0
1622056810000|2021-05-26 19:20:10|562.51|556.51|562.51|556.51|562.51|556.51|562.51|556.51|0
1622057120000|2021-05-26 19:25:20|565.16|559.16|565.27|559.27|565.27|559.27|565.1|559.1|0
1622057130000|2021-05-26 19:25:30|565.24|559.24|565.09|559.09|565.24|559.24|565.09|559.09|0
1622056820000|2021-05-26 19:20:20|562.54|556.54|562.54|556.54|562.54|556.54|562.54|556.54|0
1622057140000|2021-05-26 19:25:40|565.1|559.1|565.33|559.33|565.33|559.33|565.08|559.08|0
1622056830000|2021-05-26 19:20:30|562.53|556.53|562.53|556.53|562.53|556.53|562.53|556.53|0
1622057150000|2021-05-26 19:25:50|565.47|559.47|565.62|559.62|565.62|559.62|565.47|559.47|0
1622056840000|2021-05-26 19:20:40|562.54|556.54|562.51|556.51|562.54|556.54|562.51|556.51|0
1622057160000|2021-05-26 19:26:00|565.71|559.71|565.83|559.83|565.83|559.83|565.71|559.71|0
1622056850000|2021-05-26 19:20:50|562.43|556.43|562.43|556.43|562.43|556.43|562.43|556.43|0
1622057170000|2021-05-26 19:26:10|565.86|559.86|565.88|559.88|565.88|559.88|565.81|559.81|0
1622057180000|2021-05-26 19:26:20|565.66|559.66|565.65|559.65|565.66|559.66|565.65|559.65|0
1622056860000|2021-05-26 19:21:00|562.39|556.39|562.39|556.39|562.39|556.39|562.39|556.39|0
1622057190000|2021-05-26 19:26:30|565.63|559.63|565.66|559.66|565.66|559.66|565.62|559.62|0
1622056870000|2021-05-26 19:21:10|562.4|556.4|562.4|556.4|562.4|556.4|562.4|556.4|0
1622057200000|2021-05-26 19:26:40|565.64|559.64|565.67|559.67|565.72|559.72|565.63|559.63|0
1622056880000|2021-05-26 19:21:20|562.55|556.55|562.55|556.55|562.55|556.55|562.55|556.55|0
1622057210000|2021-05-26 19:26:50|565.57|559.57|565.54|559.54|565.57|559.57|565.54|559.54|0
1622056890000|2021-05-26 19:21:30|562.65|556.65|562.65|556.65|562.65|556.65|562.62|556.62|0
1622057220000|2021-05-26 19:27:00|565.45|559.45|565.45|559.45|565.51|559.51|565.45|559.45|0
1622057230000|2021-05-26 19:27:10|565.48|559.48|565.55|559.55|565.55|559.55|565.48|559.48|0
1622056900000|2021-05-26 19:21:40|562.87|556.87|563.04|557.04|563.04|557.04|562.87|556.87|0
1622057240000|2021-05-26 19:27:20|565.69|559.69|565.59|559.59|565.69|559.69|565.59|559.59|0
1622056910000|2021-05-26 19:21:50|563.06|557.06|563.08|557.08|563.11|557.11|563.01|557.01|0
1622057250000|2021-05-26 19:27:30|565.57|559.57|565.54|559.54|565.57|559.57|565.51|559.51|0
1622056920000|2021-05-26 19:22:00|563.23|557.23|563.27|557.27|563.27|557.27|563.23|557.23|0
1622057260000|2021-05-26 19:27:40|565.55|559.55|565.55|559.55|565.55|559.55|565.55|559.55|0
1622056930000|2021-05-26 19:22:10|563.36|557.36|563.56|557.56|563.56|557.56|563.36|557.36|0
1622057270000|2021-05-26 19:27:50|565.48|559.48|565.42|559.42|565.48|559.48|565.4|559.4|0
1622057280000|2021-05-26 19:28:00|565.47|559.47|565.47|559.47|565.47|559.47|565.47|559.47|0
1622056940000|2021-05-26 19:22:20|563.57|557.57|563.5|557.5|563.57|557.57|563.5|557.5|0
1622057290000|2021-05-26 19:28:10|565.46|559.46|565.46|559.46|565.46|559.46|565.46|559.46|0
1622056950000|2021-05-26 19:22:30|563.55|557.55|563.61|557.61|563.61|557.61|563.55|557.55|0
1622057300000|2021-05-26 19:28:20|565.51|559.51|565.45|559.45|565.51|559.51|565.45|559.45|0
1622056960000|2021-05-26 19:22:40|563.7|557.7|563.7|557.7|563.7|557.7|563.7|557.7|0
1622057310000|2021-05-26 19:28:30|565.46|559.46|565.49|559.49|565.49|559.49|565.46|559.46|0
1622056970000|2021-05-26 19:22:50|563.69|557.69|563.84|557.84|563.84|557.84|563.69|557.69|0
1622057320000|2021-05-26 19:28:40|565.61|559.61|565.63|559.63|565.63|559.63|565.61|559.61|0
1622057330000|2021-05-26 19:28:50|565.76|559.76|565.76|559.76|565.76|559.76|565.76|559.76|0
1622056980000|2021-05-26 19:23:00|563.83|557.83|563.87|557.87|563.87|557.87|563.82|557.82|0
1622057340000|2021-05-26 19:29:00|565.75|559.75|565.75|559.75|565.75|559.75|565.75|559.75|0
1622056990000|2021-05-26 19:23:10|563.9|557.9|563.82|557.82|563.93|557.93|563.82|557.82|0
1622057350000|2021-05-26 19:29:10|565.72|559.72|565.77|559.77|565.77|559.77|565.72|559.72|0
1622057000000|2021-05-26 19:23:20|563.83|557.83|564.12|558.12|564.13|558.13|563.83|557.83|0
1622057360000|2021-05-26 19:29:20|565.8|559.8|565.8|559.8|565.81|559.81|565.79|559.79|0
1622057010000|2021-05-26 19:23:30|564.15|558.15|564.07|558.07|564.15|558.15|564.07|558.07|0
1622057370000|2021-05-26 19:29:30|565.84|559.84|565.86|559.86|565.86|559.86|565.84|559.84|0
1622057380000|2021-05-26 19:29:40|565.93|559.93|565.98|559.98|565.98|559.98|565.93|559.93|0
1622057020000|2021-05-26 19:23:40|564.05|558.05|563.97|557.97|564.05|558.05|563.97|557.97|0
1622057390000|2021-05-26 19:29:50|566.03|560.03|566.28|560.28|566.3|560.3|566.03|560.03|0
1622057030000|2021-05-26 19:23:50|564|558|563.93|557.93|564.02|558.02|563.93|557.93|0
1622057400000|2021-05-26 19:30:00|566.37|560.37|566.37|560.37|566.47|560.47|566.34|560.34|0
1622057040000|2021-05-26 19:24:00|563.94|557.94|563.93|557.93|563.94|557.94|563.87|557.87|0
1622057410000|2021-05-26 19:30:10|566.56|560.56|566.53|560.53|566.56|560.56|566.5|560.5|0
1622057050000|2021-05-26 19:24:10|563.91|557.91|563.95|557.95|563.98|557.98|563.91|557.91|0
1622057420000|2021-05-26 19:30:20|566.62|560.62|566.53|560.53|566.62|560.62|566.53|560.53|0
1622057060000|2021-05-26 19:24:20|563.93|557.93|563.93|557.93|563.93|557.93|563.93|557.93|0
1622057430000|2021-05-26 19:30:30|566.62|560.62|566.62|560.62|566.62|560.62|566.62|560.62|0
1622057440000|2021-05-26 19:30:40|566.61|560.61|566.7|560.7|566.7|560.7|566.59|560.59|0
1622057070000|2021-05-26 19:24:30|563.99|557.99|564.18|558.18|564.18|558.18|563.99|557.99|0
1622057460000|2021-05-26 19:31:00|566.71|560.71|566.71|560.71|566.74|560.74|566.71|560.71|0
1622057080000|2021-05-26 19:24:40|564.2|558.2|564.32|558.32|564.32|558.32|564.2|558.2|0
1622057470000|2021-05-26 19:31:10|566.7|560.7|566.2|560.2|566.72|560.72|566.2|560.2|0
1622057090000|2021-05-26 19:24:50|564.28|558.28|564.28|558.28|564.28|558.28|564.28|558.28|0
1622057480000|2021-05-26 19:31:20|566.12|560.12|565.79|559.79|566.12|560.12|565.79|559.79|0
1622057490000|2021-05-26 19:31:30|565.7|559.7|565.51|559.51|565.7|559.7|565.46|559.46|0
1622057100000|2021-05-26 19:25:00|564.32|558.32|564.6|558.6|564.7|558.7|564.32|558.32|0
1622057500000|2021-05-26 19:31:40|565.52|559.52|565.5|559.5|565.52|559.52|565.5|559.5|0
1622057110000|2021-05-26 19:25:10|564.61|558.61|565.13|559.13|565.13|559.13|564.58|558.58|0
1622057510000|2021-05-26 19:31:50|565.35|559.35|565.42|559.42|565.42|559.42|565.32|559.32|0
1622057520000|2021-05-26 19:32:00|565.45|559.45|565.31|559.31|565.45|559.45|565.31|559.31|0
1622057120000|2021-05-26 19:25:20|565.16|559.16|565.27|559.27|565.27|559.27|565.1|559.1|0
1622057530000|2021-05-26 19:32:10|565.29|559.29|565.35|559.35|565.39|559.39|565.29|559.29|0
1622057130000|2021-05-26 19:25:30|565.24|559.24|565.09|559.09|565.24|559.24|565.09|559.09|0
1622057540000|2021-05-26 19:32:20|565.38|559.38|565.26|559.26|565.38|559.38|565.26|559.26|0
1622057140000|2021-05-26 19:25:40|565.1|559.1|565.33|559.33|565.33|559.33|565.08|559.08|0
1622057550000|2021-05-26 19:32:30|565.23|559.23|565.04|559.04|565.23|559.23|565.04|559.04|0
1622057150000|2021-05-26 19:25:50|565.47|559.47|565.62|559.62|565.62|559.62|565.47|559.47|0
1622057560000|2021-05-26 19:32:40|564.93|558.93|564.72|558.72|564.93|558.93|564.72|558.72|0
1622057570000|2021-05-26 19:32:50|564.69|558.69|564.69|558.69|564.7|558.7|564.68|558.68|0
1622057160000|2021-05-26 19:26:00|565.71|559.71|565.83|559.83|565.83|559.83|565.71|559.71|0
1622057590000|2021-05-26 19:33:10|564.72|558.72|564.84|558.84|564.85|558.85|564.72|558.72|0
1622057170000|2021-05-26 19:26:10|565.86|559.86|565.88|559.88|565.88|559.88|565.81|559.81|0
1622057600000|2021-05-26 19:33:20|564.81|558.81|564.91|558.91|564.91|558.91|564.81|558.81|0
1622057180000|2021-05-26 19:26:20|565.66|559.66|565.65|559.65|565.66|559.66|565.65|559.65|0
1622057610000|2021-05-26 19:33:30|564.86|558.86|564.91|558.91|564.92|558.92|564.86|558.86|0
1622057190000|2021-05-26 19:26:30|565.63|559.63|565.66|559.66|565.66|559.66|565.62|559.62|0
1622057620000|2021-05-26 19:33:40|564.96|558.96|565.16|559.16|565.16|559.16|564.93|558.93|0
1622057630000|2021-05-26 19:33:50|565.17|559.17|565.22|559.22|565.32|559.32|565.17|559.17|0
1622057200000|2021-05-26 19:26:40|565.64|559.64|565.67|559.67|565.72|559.72|565.63|559.63|0
1622057640000|2021-05-26 19:34:00|565.23|559.23|565.24|559.24|565.24|559.24|565.21|559.21|0
1622057210000|2021-05-26 19:26:50|565.57|559.57|565.54|559.54|565.57|559.57|565.54|559.54|0
1622057650000|2021-05-26 19:34:10|565.25|559.25|565.27|559.27|565.27|559.27|565.25|559.25|0
1622057220000|2021-05-26 19:27:00|565.45|559.45|565.45|559.45|565.51|559.51|565.45|559.45|0
1622057660000|2021-05-26 19:34:20|565.34|559.34|565.34|559.34|565.34|559.34|565.34|559.34|0
1622057230000|2021-05-26 19:27:10|565.48|559.48|565.55|559.55|565.55|559.55|565.48|559.48|0
1622057670000|2021-05-26 19:34:30|565.3|559.3|565.27|559.27|565.3|559.3|565.24|559.24|0
1622057680000|2021-05-26 19:34:40|565.18|559.18|565.14|559.14|565.21|559.21|565.14|559.14|0
1622057240000|2021-05-26 19:27:20|565.69|559.69|565.59|559.59|565.69|559.69|565.59|559.59|0
1622057690000|2021-05-26 19:34:50|565.07|559.07|565.01|559.01|565.07|559.07|564.98|558.98|0
1622057250000|2021-05-26 19:27:30|565.57|559.57|565.54|559.54|565.57|559.57|565.51|559.51|0
1622057260000|2021-05-26 19:27:40|565.55|559.55|565.55|559.55|565.55|559.55|565.55|559.55|0
1622057700000|2021-05-26 19:35:00|565.03|559.03|564.95|558.95|565.05|559.05|564.95|558.95|0
1622057270000|2021-05-26 19:27:50|565.48|559.48|565.42|559.42|565.48|559.48|565.4|559.4|0
1622057710000|2021-05-26 19:35:10|564.99|558.99|564.68|558.68|564.99|558.99|564.68|558.68|0
1622057280000|2021-05-26 19:28:00|565.47|559.47|565.47|559.47|565.47|559.47|565.47|559.47|0
1622057720000|2021-05-26 19:35:20|564.69|558.69|564.69|558.69|564.69|558.69|564.69|558.69|0
1622057290000|2021-05-26 19:28:10|565.46|559.46|565.46|559.46|565.46|559.46|565.46|559.46|0
1622057730000|2021-05-26 19:35:30|564.61|558.61|564.53|558.53|564.62|558.62|564.53|558.53|0
1622057300000|2021-05-26 19:28:20|565.51|559.51|565.45|559.45|565.51|559.51|565.45|559.45|0
1622057740000|2021-05-26 19:35:40|564.55|558.55|564.53|558.53|564.56|558.56|564.5|558.5|0
1622057310000|2021-05-26 19:28:30|565.46|559.46|565.49|559.49|565.49|559.49|565.46|559.46|0
1622057750000|2021-05-26 19:35:50|564.49|558.49|564.53|558.53|564.54|558.54|564.49|558.49|0
1622057320000|2021-05-26 19:28:40|565.61|559.61|565.63|559.63|565.63|559.63|565.61|559.61|0
1622057760000|2021-05-26 19:36:00|564.52|558.52|564.48|558.48|564.52|558.52|564.48|558.48|0
1622057330000|2021-05-26 19:28:50|565.76|559.76|565.76|559.76|565.76|559.76|565.76|559.76|0
1622057770000|2021-05-26 19:36:10|564.5|558.5|564.42|558.42|564.51|558.51|564.42|558.42|0
1622057340000|2021-05-26 19:29:00|565.75|559.75|565.75|559.75|565.75|559.75|565.75|559.75|0
1622057780000|2021-05-26 19:36:20|564.44|558.44|564.46|558.46|564.47|558.47|564.43|558.43|0
1622057350000|2021-05-26 19:29:10|565.72|559.72|565.77|559.77|565.77|559.77|565.72|559.72|0
1622057790000|2021-05-26 19:36:30|564.5|558.5|564.63|558.63|564.65|558.65|564.5|558.5|0
1622057360000|2021-05-26 19:29:20|565.8|559.8|565.8|559.8|565.81|559.81|565.79|559.79|0
1622057800000|2021-05-26 19:36:40|564.62|558.62|564.62|558.62|564.62|558.62|564.62|558.62|0
1622057370000|2021-05-26 19:29:30|565.84|559.84|565.86|559.86|565.86|559.86|565.84|559.84|0
1622057810000|2021-05-26 19:36:50|564.61|558.61|564.65|558.65|564.65|558.65|564.61|558.61|0
1622057380000|2021-05-26 19:29:40|565.93|559.93|565.98|559.98|565.98|559.98|565.93|559.93|0
1622057820000|2021-05-26 19:37:00|564.67|558.67|564.58|558.58|564.67|558.67|564.58|558.58|0
1622057390000|2021-05-26 19:29:50|566.03|560.03|566.28|560.28|566.3|560.3|566.03|560.03|0
1622057830000|2021-05-26 19:37:10|564.45|558.45|564.35|558.35|564.49|558.49|564.35|558.35|0
1622057840000|2021-05-26 19:37:20|564.33|558.33|564.33|558.33|564.33|558.33|564.33|558.33|0
1622057400000|2021-05-26 19:30:00|566.37|560.37|566.37|560.37|566.47|560.47|566.34|560.34|0
1622057850000|2021-05-26 19:37:30|564.35|558.35|564.49|558.49|564.49|558.49|564.3|558.3|0
1622057410000|2021-05-26 19:30:10|566.56|560.56|566.53|560.53|566.56|560.56|566.5|560.5|0
1622057860000|2021-05-26 19:37:40|564.37|558.37|564.34|558.34|564.37|558.37|564.34|558.34|0
1622057420000|2021-05-26 19:30:20|566.62|560.62|566.53|560.53|566.62|560.62|566.53|560.53|0
1622057870000|2021-05-26 19:37:50|564.47|558.47|564.47|558.47|564.47|558.47|564.47|558.47|0
1622057430000|2021-05-26 19:30:30|566.62|560.62|566.62|560.62|566.62|560.62|566.62|560.62|0
1622057880000|2021-05-26 19:38:00|564.37|558.37|564.37|558.37|564.37|558.37|564.37|558.37|0
1622057440000|2021-05-26 19:30:40|566.61|560.61|566.7|560.7|566.7|560.7|566.59|560.59|0
1622057890000|2021-05-26 19:38:10|564.18|558.18|564.2|558.2|564.2|558.2|564.18|558.18|0
1622057460000|2021-05-26 19:31:00|566.71|560.71|566.71|560.71|566.74|560.74|566.71|560.71|0
1622057900000|2021-05-26 19:38:20|564.17|558.17|564.21|558.21|564.21|558.21|564.17|558.17|0
1622057470000|2021-05-26 19:31:10|566.7|560.7|566.2|560.2|566.72|560.72|566.2|560.2|0
1622057910000|2021-05-26 19:38:30|564.15|558.15|563.82|557.82|564.15|558.15|563.79|557.79|0
1622057480000|2021-05-26 19:31:20|566.12|560.12|565.79|559.79|566.12|560.12|565.79|559.79|0
1622057920000|2021-05-26 19:38:40|563.83|557.83|563.75|557.75|563.83|557.83|563.73|557.73|0
1622057490000|2021-05-26 19:31:30|565.7|559.7|565.51|559.51|565.7|559.7|565.46|559.46|0
1622057930000|2021-05-26 19:38:50|563.77|557.77|563.75|557.75|563.77|557.77|563.75|557.75|0
1622057500000|2021-05-26 19:31:40|565.52|559.52|565.5|559.5|565.52|559.52|565.5|559.5|0
1622057940000|2021-05-26 19:39:00|563.73|557.73|563.71|557.71|563.73|557.73|563.71|557.71|0
1622057510000|2021-05-26 19:31:50|565.35|559.35|565.42|559.42|565.42|559.42|565.32|559.32|0
1622057950000|2021-05-26 19:39:10|563.69|557.69|563.68|557.68|563.71|557.71|563.68|557.68|0
1622057520000|2021-05-26 19:32:00|565.45|559.45|565.31|559.31|565.45|559.45|565.31|559.31|0
1622057960000|2021-05-26 19:39:20|563.66|557.66|563.68|557.68|563.68|557.68|563.66|557.66|0
1622057530000|2021-05-26 19:32:10|565.29|559.29|565.35|559.35|565.39|559.39|565.29|559.29|0
1622057970000|2021-05-26 19:39:30|563.67|557.67|563.88|557.88|563.88|557.88|563.65|557.65|0
1622057540000|2021-05-26 19:32:20|565.38|559.38|565.26|559.26|565.38|559.38|565.26|559.26|0
1622057980000|2021-05-26 19:39:40|563.83|557.83|563.45|557.45|563.84|557.84|563.45|557.45|0
1622057550000|2021-05-26 19:32:30|565.23|559.23|565.04|559.04|565.23|559.23|565.04|559.04|0
1622057990000|2021-05-26 19:39:50|563.65|557.65|563.71|557.71|563.71|557.71|563.65|557.65|0
1622057560000|2021-05-26 19:32:40|564.93|558.93|564.72|558.72|564.93|558.93|564.72|558.72|0
1622058000000|2021-05-26 19:40:00|563.67|557.67|563.67|557.67|563.67|557.67|563.55|557.55|0
1622057570000|2021-05-26 19:32:50|564.69|558.69|564.69|558.69|564.7|558.7|564.68|558.68|0
1622058010000|2021-05-26 19:40:10|563.72|557.72|563.78|557.78|563.78|557.78|563.72|557.72|0
1622057590000|2021-05-26 19:33:10|564.72|558.72|564.84|558.84|564.85|558.85|564.72|558.72|0
1622058020000|2021-05-26 19:40:20|563.75|557.75|563.72|557.72|563.75|557.75|563.72|557.72|0
1622057600000|2021-05-26 19:33:20|564.81|558.81|564.91|558.91|564.91|558.91|564.81|558.81|0
1622058030000|2021-05-26 19:40:30|563.68|557.68|563.62|557.62|563.71|557.71|563.62|557.62|0
1622057610000|2021-05-26 19:33:30|564.86|558.86|564.91|558.91|564.92|558.92|564.86|558.86|0
1622058040000|2021-05-26 19:40:40|563.61|557.61|563.54|557.54|563.61|557.61|563.54|557.54|0
1622057620000|2021-05-26 19:33:40|564.96|558.96|565.16|559.16|565.16|559.16|564.93|558.93|0
1622058050000|2021-05-26 19:40:50|563.42|557.42|563.38|557.38|563.49|557.49|563.35|557.35|0
1622057630000|2021-05-26 19:33:50|565.17|559.17|565.22|559.22|565.32|559.32|565.17|559.17|0
1622058060000|2021-05-26 19:41:00|563.29|557.29|563.24|557.24|563.3|557.3|563.24|557.24|0
1622057640000|2021-05-26 19:34:00|565.23|559.23|565.24|559.24|565.24|559.24|565.21|559.21|0
1622058070000|2021-05-26 19:41:10|563.17|557.17|563.21|557.21|563.21|557.21|563.16|557.16|0
1622057650000|2021-05-26 19:34:10|565.25|559.25|565.27|559.27|565.27|559.27|565.25|559.25|0
1622058080000|2021-05-26 19:41:20|563.15|557.15|563.1|557.1|563.15|557.15|563.1|557.1|0
1622057660000|2021-05-26 19:34:20|565.34|559.34|565.34|559.34|565.34|559.34|565.34|559.34|0
1622058090000|2021-05-26 19:41:30|563.06|557.06|563.06|557.06|563.06|557.06|563.06|557.06|0
1622057670000|2021-05-26 19:34:30|565.3|559.3|565.27|559.27|565.3|559.3|565.24|559.24|0
1622058100000|2021-05-26 19:41:40|562.88|556.88|562.95|556.95|562.97|556.97|562.88|556.88|0
1622057680000|2021-05-26 19:34:40|565.18|559.18|565.14|559.14|565.21|559.21|565.14|559.14|0
1622058110000|2021-05-26 19:41:50|562.98|556.98|562.97|556.97|562.98|556.98|562.97|556.97|0
1622057690000|2021-05-26 19:34:50|565.07|559.07|565.01|559.01|565.07|559.07|564.98|558.98|0
1622058120000|2021-05-26 19:42:00|562.88|556.88|562.8|556.8|562.88|556.88|562.8|556.8|0
1622058130000|2021-05-26 19:42:10|562.79|556.79|562.93|556.93|562.96|556.96|562.79|556.79|0
1622057700000|2021-05-26 19:35:00|565.03|559.03|564.95|558.95|565.05|559.05|564.95|558.95|0
1622058140000|2021-05-26 19:42:20|562.95|556.95|562.95|556.95|562.95|556.95|562.95|556.95|0
1622057710000|2021-05-26 19:35:10|564.99|558.99|564.68|558.68|564.99|558.99|564.68|558.68|0
1622058150000|2021-05-26 19:42:30|562.97|556.97|563.01|557.01|563.04|557.04|562.97|556.97|0
1622057720000|2021-05-26 19:35:20|564.69|558.69|564.69|558.69|564.69|558.69|564.69|558.69|0
1622058160000|2021-05-26 19:42:40|563.02|557.02|563.05|557.05|563.05|557.05|563.02|557.02|0
1622057730000|2021-05-26 19:35:30|564.61|558.61|564.53|558.53|564.62|558.62|564.53|558.53|0
1622058170000|2021-05-26 19:42:50|563.06|557.06|563.07|557.07|563.07|557.07|563.06|557.06|0
1622057740000|2021-05-26 19:35:40|564.55|558.55|564.53|558.53|564.56|558.56|564.5|558.5|0
1622058180000|2021-05-26 19:43:00|563.08|557.08|563.08|557.08|563.08|557.08|563.08|557.08|0
1622057750000|2021-05-26 19:35:50|564.49|558.49|564.53|558.53|564.54|558.54|564.49|558.49|0
1622058190000|2021-05-26 19:43:10|563.13|557.13|563.2|557.2|563.2|557.2|563.13|557.13|0
1622057760000|2021-05-26 19:36:00|564.52|558.52|564.48|558.48|564.52|558.52|564.48|558.48|0
1622058210000|2021-05-26 19:43:30|563.23|557.23|563.22|557.22|563.28|557.28|563.2|557.2|0
1622057770000|2021-05-26 19:36:10|564.5|558.5|564.42|558.42|564.51|558.51|564.42|558.42|0
1622058220000|2021-05-26 19:43:40|563.26|557.26|563.31|557.31|563.31|557.31|563.26|557.26|0
1622057780000|2021-05-26 19:36:20|564.44|558.44|564.46|558.46|564.47|558.47|564.43|558.43|0
1622058230000|2021-05-26 19:43:50|563.34|557.34|563.4|557.4|563.41|557.41|563.33|557.33|0
1622057790000|2021-05-26 19:36:30|564.5|558.5|564.63|558.63|564.65|558.65|564.5|558.5|0
1622058240000|2021-05-26 19:44:00|563.43|557.43|563.42|557.42|563.43|557.43|563.4|557.4|0
1622057800000|2021-05-26 19:36:40|564.62|558.62|564.62|558.62|564.62|558.62|564.62|558.62|0
1622058250000|2021-05-26 19:44:10|563.41|557.41|563.54|557.54|563.54|557.54|563.41|557.41|0
1622057810000|2021-05-26 19:36:50|564.61|558.61|564.65|558.65|564.65|558.65|564.61|558.61|0
1622058260000|2021-05-26 19:44:20|563.51|557.51|563.55|557.55|563.56|557.56|563.51|557.51|0
1622057820000|2021-05-26 19:37:00|564.67|558.67|564.58|558.58|564.67|558.67|564.58|558.58|0
1622058270000|2021-05-26 19:44:30|563.56|557.56|563.45|557.45|563.56|557.56|563.45|557.45|0
1622057830000|2021-05-26 19:37:10|564.45|558.45|564.35|558.35|564.49|558.49|564.35|558.35|0
1622058280000|2021-05-26 19:44:40|563.5|557.5|563.48|557.48|563.5|557.5|563.48|557.48|0
1622057840000|2021-05-26 19:37:20|564.33|558.33|564.33|558.33|564.33|558.33|564.33|558.33|0
1622058290000|2021-05-26 19:44:50|563.45|557.45|563.45|557.45|563.45|557.45|563.45|557.45|0
1622057850000|2021-05-26 19:37:30|564.35|558.35|564.49|558.49|564.49|558.49|564.3|558.3|0
1622058300000|2021-05-26 19:45:00|563.44|557.44|563.52|557.52|563.52|557.52|563.43|557.43|0
1622057860000|2021-05-26 19:37:40|564.37|558.37|564.34|558.34|564.37|558.37|564.34|558.34|0
1622058310000|2021-05-26 19:45:10|563.53|557.53|563.5|557.5|563.53|557.53|563.48|557.48|0
1622057870000|2021-05-26 19:37:50|564.47|558.47|564.47|558.47|564.47|558.47|564.47|558.47|0
1622058320000|2021-05-26 19:45:20|563.51|557.51|563.48|557.48|563.51|557.51|563.48|557.48|0
1622057880000|2021-05-26 19:38:00|564.37|558.37|564.37|558.37|564.37|558.37|564.37|558.37|0
1622058330000|2021-05-26 19:45:30|563.52|557.52|563.61|557.61|563.61|557.61|563.52|557.52|0
1622057890000|2021-05-26 19:38:10|564.18|558.18|564.2|558.2|564.2|558.2|564.18|558.18|0
1622058340000|2021-05-26 19:45:40|563.67|557.67|563.77|557.77|563.78|557.78|563.67|557.67|0
1622057900000|2021-05-26 19:38:20|564.17|558.17|564.21|558.21|564.21|558.21|564.17|558.17|0
1622058350000|2021-05-26 19:45:50|563.78|557.78|563.98|557.98|563.98|557.98|563.78|557.78|0
1622057910000|2021-05-26 19:38:30|564.15|558.15|563.82|557.82|564.15|558.15|563.79|557.79|0
1622058360000|2021-05-26 19:46:00|564.01|558.01|564.2|558.2|564.2|558.2|564.01|558.01|0
1622057920000|2021-05-26 19:38:40|563.83|557.83|563.75|557.75|563.83|557.83|563.73|557.73|0
1622058370000|2021-05-26 19:46:10|564.21|558.21|564.16|558.16|564.21|558.21|564.16|558.16|0
1622057930000|2021-05-26 19:38:50|563.77|557.77|563.75|557.75|563.77|557.77|563.75|557.75|0
1622058380000|2021-05-26 19:46:20|564.15|558.15|564.2|558.2|564.25|558.25|564.15|558.15|0
1622057940000|2021-05-26 19:39:00|563.73|557.73|563.71|557.71|563.73|557.73|563.71|557.71|0
1622058390000|2021-05-26 19:46:30|564.22|558.22|564.38|558.38|564.38|558.38|564.2|558.2|0
1622057950000|2021-05-26 19:39:10|563.69|557.69|563.68|557.68|563.71|557.71|563.68|557.68|0
1622058400000|2021-05-26 19:46:40|564.37|558.37|564.35|558.35|564.37|558.37|564.35|558.35|0
1622057960000|2021-05-26 19:39:20|563.66|557.66|563.68|557.68|563.68|557.68|563.66|557.66|0
1622058410000|2021-05-26 19:46:50|564.34|558.34|564.41|558.41|564.42|558.42|564.34|558.34|0
1622057970000|2021-05-26 19:39:30|563.67|557.67|563.88|557.88|563.88|557.88|563.65|557.65|0
1622058420000|2021-05-26 19:47:00|564.39|558.39|564.29|558.29|564.39|558.39|564.29|558.29|0
1622057980000|2021-05-26 19:39:40|563.83|557.83|563.45|557.45|563.84|557.84|563.45|557.45|0
1622058430000|2021-05-26 19:47:10|564.33|558.33|564.33|558.33|564.33|558.33|564.33|558.33|0
1622057990000|2021-05-26 19:39:50|563.65|557.65|563.71|557.71|563.71|557.71|563.65|557.65|0
1622058440000|2021-05-26 19:47:20|564.35|558.35|564.27|558.27|564.35|558.35|564.27|558.27|0
1622058000000|2021-05-26 19:40:00|563.67|557.67|563.67|557.67|563.67|557.67|563.55|557.55|0
1622058450000|2021-05-26 19:47:30|564.25|558.25|564.23|558.23|564.25|558.25|564.23|558.23|0
1622058010000|2021-05-26 19:40:10|563.72|557.72|563.78|557.78|563.78|557.78|563.72|557.72|0
1622058460000|2021-05-26 19:47:40|564.33|558.33|564.33|558.33|564.33|558.33|564.33|558.33|0
1622058020000|2021-05-26 19:40:20|563.75|557.75|563.72|557.72|563.75|557.75|563.72|557.72|0
1622058470000|2021-05-26 19:47:50|564.37|558.37|564.38|558.38|564.38|558.38|564.37|558.37|0
1622058030000|2021-05-26 19:40:30|563.68|557.68|563.62|557.62|563.71|557.71|563.62|557.62|0
1622058480000|2021-05-26 19:48:00|564.4|558.4|564.45|558.45|564.45|558.45|564.4|558.4|0
1622058040000|2021-05-26 19:40:40|563.61|557.61|563.54|557.54|563.61|557.61|563.54|557.54|0
1622058490000|2021-05-26 19:48:10|564.48|558.48|564.58|558.58|564.58|558.58|564.48|558.48|0
1622058050000|2021-05-26 19:40:50|563.42|557.42|563.38|557.38|563.49|557.49|563.35|557.35|0
1622058500000|2021-05-26 19:48:20|564.62|558.62|564.63|558.63|564.63|558.63|564.62|558.62|0
1622058060000|2021-05-26 19:41:00|563.29|557.29|563.24|557.24|563.3|557.3|563.24|557.24|0
1622058510000|2021-05-26 19:48:30|564.62|558.62|564.6|558.6|564.65|558.65|564.6|558.6|0
1622058070000|2021-05-26 19:41:10|563.17|557.17|563.21|557.21|563.21|557.21|563.16|557.16|0
1622058520000|2021-05-26 19:48:40|564.59|558.59|564.58|558.58|564.6|558.6|564.58|558.58|0
1622058080000|2021-05-26 19:41:20|563.15|557.15|563.1|557.1|563.15|557.15|563.1|557.1|0
1622058530000|2021-05-26 19:48:50|564.3|558.3|564.19|558.19|564.3|558.3|564.19|558.19|0
1622058090000|2021-05-26 19:41:30|563.06|557.06|563.06|557.06|563.06|557.06|563.06|557.06|0
1622058540000|2021-05-26 19:49:00|564.29|558.29|564.25|558.25|564.29|558.29|564.25|558.25|0
1622058100000|2021-05-26 19:41:40|562.88|556.88|562.95|556.95|562.97|556.97|562.88|556.88|0
1622058550000|2021-05-26 19:49:10|564.23|558.23|564.22|558.22|564.25|558.25|564.22|558.22|0
1622058110000|2021-05-26 19:41:50|562.98|556.98|562.97|556.97|562.98|556.98|562.97|556.97|0
1622058560000|2021-05-26 19:49:20|564.24|558.24|564.26|558.26|564.26|558.26|564.22|558.22|0
1622058120000|2021-05-26 19:42:00|562.88|556.88|562.8|556.8|562.88|556.88|562.8|556.8|0
1622058570000|2021-05-26 19:49:30|564.24|558.24|564.3|558.3|564.3|558.3|564.24|558.24|0
1622058130000|2021-05-26 19:42:10|562.79|556.79|562.93|556.93|562.96|556.96|562.79|556.79|0
1622058580000|2021-05-26 19:49:40|564.34|558.34|564.35|558.35|564.35|558.35|564.34|558.34|0
1622058140000|2021-05-26 19:42:20|562.95|556.95|562.95|556.95|562.95|556.95|562.95|556.95|0
1622058590000|2021-05-26 19:49:50|564.34|558.34|564.35|558.35|564.35|558.35|564.34|558.34|0
1622058150000|2021-05-26 19:42:30|562.97|556.97|563.01|557.01|563.04|557.04|562.97|556.97|0
1622058600000|2021-05-26 19:50:00|564.37|558.37|564.26|558.26|564.38|558.38|564.11|558.11|0
1622058160000|2021-05-26 19:42:40|563.02|557.02|563.05|557.05|563.05|557.05|563.02|557.02|0
1622058610000|2021-05-26 19:50:10|564.33|558.33|564.27|558.27|564.33|558.33|564.19|558.19|0
1622058170000|2021-05-26 19:42:50|563.06|557.06|563.07|557.07|563.07|557.07|563.06|557.06|0
1622058620000|2021-05-26 19:50:20|564.28|558.28|564.2|558.2|564.37|558.37|564.2|558.2|0
1622058180000|2021-05-26 19:43:00|563.08|557.08|563.08|557.08|563.08|557.08|563.08|557.08|0
1622058630000|2021-05-26 19:50:30|564.19|558.19|564.2|558.2|564.2|558.2|564.18|558.18|0
1622058190000|2021-05-26 19:43:10|563.13|557.13|563.2|557.2|563.2|557.2|563.13|557.13|0
1622058640000|2021-05-26 19:50:40|564.21|558.21|564.25|558.25|564.25|558.25|564.21|558.21|0
1622058210000|2021-05-26 19:43:30|563.23|557.23|563.22|557.22|563.28|557.28|563.2|557.2|0
1622058650000|2021-05-26 19:50:50|564.24|558.24|564.22|558.22|564.24|558.24|564.2|558.2|0
1622058220000|2021-05-26 19:43:40|563.26|557.26|563.31|557.31|563.31|557.31|563.26|557.26|0
1622058660000|2021-05-26 19:51:00|564.18|558.18|564.01|558.01|564.25|558.25|564|558|0
1622058230000|2021-05-26 19:43:50|563.34|557.34|563.4|557.4|563.41|557.41|563.33|557.33|0
1622058670000|2021-05-26 19:51:10|564.02|558.02|564.01|558.01|564.02|558.02|563.98|557.98|0
1622058240000|2021-05-26 19:44:00|563.43|557.43|563.42|557.42|563.43|557.43|563.4|557.4|0
1622058680000|2021-05-26 19:51:20|563.98|557.98|563.97|557.97|564|558|563.97|557.97|0
1622058250000|2021-05-26 19:44:10|563.41|557.41|563.54|557.54|563.54|557.54|563.41|557.41|0
1622058690000|2021-05-26 19:51:30|564|558|563.98|557.98|564|558|563.98|557.98|0
1622058260000|2021-05-26 19:44:20|563.51|557.51|563.55|557.55|563.56|557.56|563.51|557.51|0
1622058700000|2021-05-26 19:51:40|564|558|563.95|557.95|564|558|563.95|557.95|0
1622058270000|2021-05-26 19:44:30|563.56|557.56|563.45|557.45|563.56|557.56|563.45|557.45|0
1622058710000|2021-05-26 19:51:50|563.97|557.97|563.99|557.99|564|558|563.97|557.97|0
1622058280000|2021-05-26 19:44:40|563.5|557.5|563.48|557.48|563.5|557.5|563.48|557.48|0
1622058720000|2021-05-26 19:52:00|563.98|557.98|563.81|557.81|563.98|557.98|563.81|557.81|0
1622058290000|2021-05-26 19:44:50|563.45|557.45|563.45|557.45|563.45|557.45|563.45|557.45|0
1622058730000|2021-05-26 19:52:10|563.74|557.74|563.71|557.71|563.74|557.74|563.68|557.68|0
1622058300000|2021-05-26 19:45:00|563.44|557.44|563.52|557.52|563.52|557.52|563.43|557.43|0
1622058740000|2021-05-26 19:52:20|563.62|557.62|563.58|557.58|563.62|557.62|563.57|557.57|0
1622058310000|2021-05-26 19:45:10|563.53|557.53|563.5|557.5|563.53|557.53|563.48|557.48|0
1622058750000|2021-05-26 19:52:30|563.43|557.43|563.47|557.47|563.48|557.48|563.43|557.43|0
1622058320000|2021-05-26 19:45:20|563.51|557.51|563.48|557.48|563.51|557.51|563.48|557.48|0
1622058760000|2021-05-26 19:52:40|563.45|557.45|563.37|557.37|563.45|557.45|563.37|557.37|0
1622058330000|2021-05-26 19:45:30|563.52|557.52|563.61|557.61|563.61|557.61|563.52|557.52|0
1622058770000|2021-05-26 19:52:50|563.34|557.34|563.32|557.32|563.34|557.34|563.31|557.31|0
1622058340000|2021-05-26 19:45:40|563.67|557.67|563.77|557.77|563.78|557.78|563.67|557.67|0
1622058780000|2021-05-26 19:53:00|563.34|557.34|563.48|557.48|563.48|557.48|563.34|557.34|0
1622058350000|2021-05-26 19:45:50|563.78|557.78|563.98|557.98|563.98|557.98|563.78|557.78|0
1622058790000|2021-05-26 19:53:10|563.49|557.49|563.59|557.59|563.59|557.59|563.46|557.46|0
1622058360000|2021-05-26 19:46:00|564.01|558.01|564.2|558.2|564.2|558.2|564.01|558.01|0
1622058800000|2021-05-26 19:53:20|563.6|557.6|563.42|557.42|563.6|557.6|563.41|557.41|0
1622058370000|2021-05-26 19:46:10|564.21|558.21|564.16|558.16|564.21|558.21|564.16|558.16|0
1622058810000|2021-05-26 19:53:30|563.46|557.46|563.52|557.52|563.52|557.52|563.42|557.42|0
1622058380000|2021-05-26 19:46:20|564.15|558.15|564.2|558.2|564.25|558.25|564.15|558.15|0
1622058820000|2021-05-26 19:53:40|563.53|557.53|563.53|557.53|563.53|557.53|563.53|557.53|0
1622058390000|2021-05-26 19:46:30|564.22|558.22|564.38|558.38|564.38|558.38|564.2|558.2|0
1622058830000|2021-05-26 19:53:50|563.52|557.52|563.5|557.5|563.52|557.52|563.49|557.49|0
1622058400000|2021-05-26 19:46:40|564.37|558.37|564.35|558.35|564.37|558.37|564.35|558.35|0
1622058840000|2021-05-26 19:54:00|563.52|557.52|563.47|557.47|563.52|557.52|563.47|557.47|0
1622058410000|2021-05-26 19:46:50|564.34|558.34|564.41|558.41|564.42|558.42|564.34|558.34|0
1622058850000|2021-05-26 19:54:10|563.45|557.45|563.56|557.56|563.56|557.56|563.45|557.45|0
1622058420000|2021-05-26 19:47:00|564.39|558.39|564.29|558.29|564.39|558.39|564.29|558.29|0
1622058860000|2021-05-26 19:54:20|563.82|557.82|563.96|557.96|563.97|557.97|563.82|557.82|0
1622058430000|2021-05-26 19:47:10|564.33|558.33|564.33|558.33|564.33|558.33|564.33|558.33|0
1622058870000|2021-05-26 19:54:30|563.98|557.98|563.91|557.91|563.98|557.98|563.91|557.91|0
1622058440000|2021-05-26 19:47:20|564.35|558.35|564.27|558.27|564.35|558.35|564.27|558.27|0
1622058880000|2021-05-26 19:54:40|563.89|557.89|563.96|557.96|563.96|557.96|563.89|557.89|0
1622058450000|2021-05-26 19:47:30|564.25|558.25|564.23|558.23|564.25|558.25|564.23|558.23|0
1622058890000|2021-05-26 19:54:50|564.05|558.05|564.23|558.23|564.33|558.33|564.05|558.05|0
1622058460000|2021-05-26 19:47:40|564.33|558.33|564.33|558.33|564.33|558.33|564.33|558.33|0
1622058900000|2021-05-26 19:55:00|564.18|558.18|564.13|558.13|564.18|558.18|564.12|558.12|0
1622058470000|2021-05-26 19:47:50|564.37|558.37|564.38|558.38|564.38|558.38|564.37|558.37|0
1622058910000|2021-05-26 19:55:10|564.15|558.15|564.1|558.1|564.15|558.15|564.1|558.1|0
1622058480000|2021-05-26 19:48:00|564.4|558.4|564.45|558.45|564.45|558.45|564.4|558.4|0
1622058920000|2021-05-26 19:55:20|564.07|558.07|564.27|558.27|564.31|558.31|564.07|558.07|0
1622058490000|2021-05-26 19:48:10|564.48|558.48|564.58|558.58|564.58|558.58|564.48|558.48|0
1622058930000|2021-05-26 19:55:30|564.18|558.18|564.18|558.18|564.22|558.22|564.18|558.18|0
1622058500000|2021-05-26 19:48:20|564.62|558.62|564.63|558.63|564.63|558.63|564.62|558.62|0
1622058940000|2021-05-26 19:55:40|564.19|558.19|564.28|558.28|564.29|558.29|564.18|558.18|0
1622058510000|2021-05-26 19:48:30|564.62|558.62|564.6|558.6|564.65|558.65|564.6|558.6|0
1622058950000|2021-05-26 19:55:50|564.33|558.33|564.32|558.32|564.33|558.33|564.3|558.3|0
1622058520000|2021-05-26 19:48:40|564.59|558.59|564.58|558.58|564.6|558.6|564.58|558.58|0
1622058960000|2021-05-26 19:56:00|564.41|558.41|564.41|558.41|564.43|558.43|564.39|558.39|0
1622058530000|2021-05-26 19:48:50|564.3|558.3|564.19|558.19|564.3|558.3|564.19|558.19|0
1622058970000|2021-05-26 19:56:10|564.36|558.36|564.2|558.2|564.41|558.41|564.2|558.2|0
1622058540000|2021-05-26 19:49:00|564.29|558.29|564.25|558.25|564.29|558.29|564.25|558.25|0
1622058980000|2021-05-26 19:56:20|564.21|558.21|564.3|558.3|564.3|558.3|564.21|558.21|0
1622058550000|2021-05-26 19:49:10|564.23|558.23|564.22|558.22|564.25|558.25|564.22|558.22|0
1622058990000|2021-05-26 19:56:30|564.32|558.32|564.31|558.31|564.36|558.36|564.26|558.26|0
1622058560000|2021-05-26 19:49:20|564.24|558.24|564.26|558.26|564.26|558.26|564.22|558.22|0
1622059000000|2021-05-26 19:56:40|564.34|558.34|564.45|558.45|564.48|558.48|564.34|558.34|0
1622058570000|2021-05-26 19:49:30|564.24|558.24|564.3|558.3|564.3|558.3|564.24|558.24|0
1622059010000|2021-05-26 19:56:50|564.44|558.44|564.43|558.43|564.47|558.47|564.43|558.43|0
1622058580000|2021-05-26 19:49:40|564.34|558.34|564.35|558.35|564.35|558.35|564.34|558.34|0
1622059020000|2021-05-26 19:57:00|564.42|558.42|564.4|558.4|564.42|558.42|564.26|558.26|0
1622058590000|2021-05-26 19:49:50|564.34|558.34|564.35|558.35|564.35|558.35|564.34|558.34|0
1622059030000|2021-05-26 19:57:10|564.39|558.39|564.55|558.55|564.55|558.55|564.39|558.39|0
1622058600000|2021-05-26 19:50:00|564.37|558.37|564.26|558.26|564.38|558.38|564.11|558.11|0
1622059040000|2021-05-26 19:57:20|564.62|558.62|564.59|558.59|564.62|558.62|564.56|558.56|0
1622058610000|2021-05-26 19:50:10|564.33|558.33|564.27|558.27|564.33|558.33|564.19|558.19|0
1622059050000|2021-05-26 19:57:30|564.64|558.64|564.59|558.59|564.66|558.66|564.59|558.59|0
1622058620000|2021-05-26 19:50:20|564.28|558.28|564.2|558.2|564.37|558.37|564.2|558.2|0
1622059060000|2021-05-26 19:57:40|564.61|558.61|564.6|558.6|564.63|558.63|564.6|558.6|0
1622058630000|2021-05-26 19:50:30|564.19|558.19|564.2|558.2|564.2|558.2|564.18|558.18|0
1622059070000|2021-05-26 19:57:50|564.38|558.38|564.41|558.41|564.41|558.41|564.37|558.37|0
1622058640000|2021-05-26 19:50:40|564.21|558.21|564.25|558.25|564.25|558.25|564.21|558.21|0
1622059080000|2021-05-26 19:58:00|564.42|558.42|564.32|558.32|564.47|558.47|564.27|558.27|0
1622058650000|2021-05-26 19:50:50|564.24|558.24|564.22|558.22|564.24|558.24|564.2|558.2|0
1622059090000|2021-05-26 19:58:10|564.23|558.23|564.26|558.26|564.26|558.26|564.22|558.22|0
1622058660000|2021-05-26 19:51:00|564.18|558.18|564.01|558.01|564.25|558.25|564|558|0
1622059100000|2021-05-26 19:58:20|564.3|558.3|564.35|558.35|564.35|558.35|564.3|558.3|0
1622058670000|2021-05-26 19:51:10|564.02|558.02|564.01|558.01|564.02|558.02|563.98|557.98|0
1622059110000|2021-05-26 19:58:30|564.27|558.27|564.55|558.55|564.55|558.55|564.27|558.27|0
1622058680000|2021-05-26 19:51:20|563.98|557.98|563.97|557.97|564|558|563.97|557.97|0
1622059120000|2021-05-26 19:58:40|564.54|558.54|564.61|558.61|564.61|558.61|564.54|558.54|0
1622058690000|2021-05-26 19:51:30|564|558|563.98|557.98|564|558|563.98|557.98|0
1622059130000|2021-05-26 19:58:50|564.69|558.69|564.96|558.96|564.96|558.96|564.69|558.69|0
1622058700000|2021-05-26 19:51:40|564|558|563.95|557.95|564|558|563.95|557.95|0
1622059140000|2021-05-26 19:59:00|564.95|558.95|564.98|558.98|564.98|558.98|564.91|558.91|0
1622058710000|2021-05-26 19:51:50|563.97|557.97|563.99|557.99|564|558|563.97|557.97|0
1622059150000|2021-05-26 19:59:10|565|559|564.87|558.87|565|559|564.87|558.87|0
1622058720000|2021-05-26 19:52:00|563.98|557.98|563.81|557.81|563.98|557.98|563.81|557.81|0
1622059160000|2021-05-26 19:59:20|564.88|558.88|565.19|559.19|565.19|559.19|564.88|558.88|0
1622058730000|2021-05-26 19:52:10|563.74|557.74|563.71|557.71|563.74|557.74|563.68|557.68|0
1622059170000|2021-05-26 19:59:30|565.1|559.1|565.09|559.09|565.35|559.35|565.09|559.09|0
1622058740000|2021-05-26 19:52:20|563.62|557.62|563.58|557.58|563.62|557.62|563.57|557.57|0
1622059180000|2021-05-26 19:59:40|565.1|559.1|565.27|559.27|565.39|559.39|565.1|559.1|0
1622058750000|2021-05-26 19:52:30|563.43|557.43|563.47|557.47|563.48|557.48|563.43|557.43|0
1622059190000|2021-05-26 19:59:50|565.26|559.26|565.52|559.52|565.52|559.52|565.15|559.15|0
1622058760000|2021-05-26 19:52:40|563.45|557.45|563.37|557.37|563.45|557.45|563.37|557.37|0
1622058770000|2021-05-26 19:52:50|563.34|557.34|563.32|557.32|563.34|557.34|563.31|557.31|0
1622058780000|2021-05-26 19:53:00|563.34|557.34|563.48|557.48|563.48|557.48|563.34|557.34|0
1622058790000|2021-05-26 19:53:10|563.49|557.49|563.59|557.59|563.59|557.59|563.46|557.46|0
1622058800000|2021-05-26 19:53:20|563.6|557.6|563.42|557.42|563.6|557.6|563.41|557.41|0
1622058810000|2021-05-26 19:53:30|563.46|557.46|563.52|557.52|563.52|557.52|563.42|557.42|0
1622058820000|2021-05-26 19:53:40|563.53|557.53|563.53|557.53|563.53|557.53|563.53|557.53|0
1622058830000|2021-05-26 19:53:50|563.52|557.52|563.5|557.5|563.52|557.52|563.49|557.49|0
1622058840000|2021-05-26 19:54:00|563.52|557.52|563.47|557.47|563.52|557.52|563.47|557.47|0
1622058850000|2021-05-26 19:54:10|563.45|557.45|563.56|557.56|563.56|557.56|563.45|557.45|0
1622058860000|2021-05-26 19:54:20|563.82|557.82|563.96|557.96|563.97|557.97|563.82|557.82|0
1622058870000|2021-05-26 19:54:30|563.98|557.98|563.91|557.91|563.98|557.98|563.91|557.91|0
1622058880000|2021-05-26 19:54:40|563.89|557.89|563.96|557.96|563.96|557.96|563.89|557.89|0
1622058890000|2021-05-26 19:54:50|564.05|558.05|564.23|558.23|564.33|558.33|564.05|558.05|0
1622058900000|2021-05-26 19:55:00|564.18|558.18|564.13|558.13|564.18|558.18|564.12|558.12|0
1622058910000|2021-05-26 19:55:10|564.15|558.15|564.1|558.1|564.15|558.15|564.1|558.1|0
1622058920000|2021-05-26 19:55:20|564.07|558.07|564.27|558.27|564.31|558.31|564.07|558.07|0
1622058930000|2021-05-26 19:55:30|564.18|558.18|564.18|558.18|564.22|558.22|564.18|558.18|0
1622058940000|2021-05-26 19:55:40|564.19|558.19|564.28|558.28|564.29|558.29|564.18|558.18|0
1622058950000|2021-05-26 19:55:50|564.33|558.33|564.32|558.32|564.33|558.33|564.3|558.3|0
1622058960000|2021-05-26 19:56:00|564.41|558.41|564.41|558.41|564.43|558.43|564.39|558.39|0
1622058970000|2021-05-26 19:56:10|564.36|558.36|564.2|558.2|564.41|558.41|564.2|558.2|0
1622058980000|2021-05-26 19:56:20|564.21|558.21|564.3|558.3|564.3|558.3|564.21|558.21|0
1622058990000|2021-05-26 19:56:30|564.32|558.32|564.31|558.31|564.36|558.36|564.26|558.26|0
1622059000000|2021-05-26 19:56:40|564.34|558.34|564.45|558.45|564.48|558.48|564.34|558.34|0
1622059010000|2021-05-26 19:56:50|564.44|558.44|564.43|558.43|564.47|558.47|564.43|558.43|0
1622059020000|2021-05-26 19:57:00|564.42|558.42|564.4|558.4|564.42|558.42|564.26|558.26|0
1622059030000|2021-05-26 19:57:10|564.39|558.39|564.55|558.55|564.55|558.55|564.39|558.39|0
1622059040000|2021-05-26 19:57:20|564.62|558.62|564.59|558.59|564.62|558.62|564.56|558.56|0
1622059050000|2021-05-26 19:57:30|564.64|558.64|564.59|558.59|564.66|558.66|564.59|558.59|0
1622059060000|2021-05-26 19:57:40|564.61|558.61|564.6|558.6|564.63|558.63|564.6|558.6|0
1622059070000|2021-05-26 19:57:50|564.38|558.38|564.41|558.41|564.41|558.41|564.37|558.37|0
1622059080000|2021-05-26 19:58:00|564.42|558.42|564.32|558.32|564.47|558.47|564.27|558.27|0
1622059090000|2021-05-26 19:58:10|564.23|558.23|564.26|558.26|564.26|558.26|564.22|558.22|0
1622059100000|2021-05-26 19:58:20|564.3|558.3|564.35|558.35|564.35|558.35|564.3|558.3|0
1622059110000|2021-05-26 19:58:30|564.27|558.27|564.55|558.55|564.55|558.55|564.27|558.27|0
1622059120000|2021-05-26 19:58:40|564.54|558.54|564.61|558.61|564.61|558.61|564.54|558.54|0
1622059130000|2021-05-26 19:58:50|564.69|558.69|564.96|558.96|564.96|558.96|564.69|558.69|0
1622059140000|2021-05-26 19:59:00|564.95|558.95|564.98|558.98|564.98|558.98|564.91|558.91|0
1622059150000|2021-05-26 19:59:10|565|559|564.87|558.87|565|559|564.87|558.87|0
1622059160000|2021-05-26 19:59:20|564.88|558.88|565.19|559.19|565.19|559.19|564.88|558.88|0
1622059170000|2021-05-26 19:59:30|565.1|559.1|565.09|559.09|565.35|559.35|565.09|559.09|0
1622059180000|2021-05-26 19:59:40|565.1|559.1|565.27|559.27|565.39|559.39|565.1|559.1|0
1622059190000|2021-05-26 19:59:50|565.26|559.26|565.52|559.52|565.52|559.52|565.15|559.15|0
1622125640000|2021-05-27 14:27:20|565.05|559.05|565.05|559.05|565.05|559.05|565.05|559.05|0
1622125690000|2021-05-27 14:28:10|560.94|554.94|560.87|554.87|560.94|554.94|560.87|554.87|0
1622125700000|2021-05-27 14:28:20|560.84|554.84|560.63|554.63|560.91|554.91|560.56|554.56|0
1622125710000|2021-05-27 14:28:30|560.54|554.54|560.48|554.48|560.58|554.58|560.39|554.39|0
1622125720000|2021-05-27 14:28:40|560.49|554.49|560.49|554.49|560.55|554.55|560.47|554.47|0
1622125730000|2021-05-27 14:28:50|560.5|554.5|560.5|554.5|560.56|554.56|560.44|554.44|0
1622125740000|2021-05-27 14:29:00|560.54|554.54|560.59|554.59|560.66|554.66|560.5|554.5|0
1622125750000|2021-05-27 14:29:10|560.62|554.62|560.58|554.58|560.68|554.68|560.53|554.53|0
1622125760000|2021-05-27 14:29:20|560.61|554.61|560.6|554.6|560.65|554.65|560.6|554.6|0
1622125770000|2021-05-27 14:29:30|560.62|554.62|561.11|555.11|561.11|555.11|560.6|554.6|0
1622125780000|2021-05-27 14:29:40|561.14|555.14|561.14|555.14|561.17|555.17|561.04|555.04|0
1622125790000|2021-05-27 14:29:50|561.05|555.05|561.03|555.03|561.05|555.05|561.03|555.03|0
1622125800000|2021-05-27 14:30:00|561.01|555.01|560.88|554.88|561.08|555.08|560.88|554.88|0
1622125810000|2021-05-27 14:30:10|560.87|554.87|560.48|554.48|560.88|554.88|560.48|554.48|0
1622125820000|2021-05-27 14:30:20|560.47|554.47|560.56|554.56|560.56|554.56|560.47|554.47|0
1622125830000|2021-05-27 14:30:30|560.64|554.64|560.47|554.47|560.64|554.64|560.45|554.45|0
1622125840000|2021-05-27 14:30:40|560.46|554.46|560.47|554.47|560.47|554.47|560.45|554.45|0
1622125850000|2021-05-27 14:30:50|560.51|554.51|560.45|554.45|560.52|554.52|560.3|554.3|0
1622125860000|2021-05-27 14:31:00|560.46|554.46|560.58|554.58|560.58|554.58|560.45|554.45|0
1622125870000|2021-05-27 14:31:10|560.65|554.65|560.9|554.9|560.9|554.9|560.65|554.65|0
1622125880000|2021-05-27 14:31:20|560.96|554.96|561.1|555.1|561.18|555.18|560.96|554.96|0
1622125890000|2021-05-27 14:31:30|561.2|555.2|561.1|555.1|561.22|555.22|561.1|555.1|0
1622125900000|2021-05-27 14:31:40|561.24|555.24|561.42|555.42|561.46|555.46|561.24|555.24|0
1622125910000|2021-05-27 14:31:50|561.46|555.46|561.57|555.57|561.6|555.6|561.46|555.46|0
1622125920000|2021-05-27 14:32:00|561.58|555.58|561.21|555.21|561.58|555.58|561.21|555.21|0
1622125930000|2021-05-27 14:32:10|561.18|555.18|561.25|555.25|561.25|555.25|561.18|555.18|0
1622125940000|2021-05-27 14:32:20|561.24|555.24|561.02|555.02|561.24|555.24|560.96|554.96|0
1622125950000|2021-05-27 14:32:30|561.01|555.01|561.13|555.13|561.15|555.15|561.01|555.01|0
1622125960000|2021-05-27 14:32:40|561.11|555.11|561.18|555.18|561.18|555.18|561.11|555.11|0
1622125970000|2021-05-27 14:32:50|561.19|555.19|560.86|554.86|561.19|555.19|560.86|554.86|0
1622125980000|2021-05-27 14:33:00|560.72|554.72|560.44|554.44|560.79|554.79|560.44|554.44|0
1622125990000|2021-05-27 14:33:10|560.4|554.4|560.43|554.43|560.43|554.43|560.4|554.4|0
1622126000000|2021-05-27 14:33:20|560.42|554.42|560.4|554.4|560.42|554.42|560.3|554.3|0
1622126010000|2021-05-27 14:33:30|560.51|554.51|560.92|554.92|560.92|554.92|560.51|554.51|0
1622126020000|2021-05-27 14:33:40|560.93|554.93|561.15|555.15|561.15|555.15|560.92|554.92|0
1622126030000|2021-05-27 14:33:50|561.16|555.16|560.97|554.97|561.17|555.17|560.97|554.97|0
1622126040000|2021-05-27 14:34:00|560.94|554.94|560.82|554.82|560.94|554.94|560.82|554.82|0
1622126050000|2021-05-27 14:34:10|560.76|554.76|560.11|554.11|560.76|554.76|560.11|554.11|0
1622126060000|2021-05-27 14:34:20|560.1|554.1|559.78|553.78|560.1|554.1|559.78|553.78|0
1622126070000|2021-05-27 14:34:30|559.75|553.75|559.97|553.97|560.04|554.04|559.75|553.75|0
1622126080000|2021-05-27 14:34:40|559.99|553.99|559.93|553.93|559.99|553.99|559.93|553.93|0
1622126090000|2021-05-27 14:34:50|559.91|553.91|559.91|553.91|559.93|553.93|559.91|553.91|0
1622126100000|2021-05-27 14:35:00|559.94|553.94|559.66|553.66|559.94|553.94|559.65|553.65|0
1622126110000|2021-05-27 14:35:10|559.41|553.41|559.31|553.31|559.47|553.47|559.31|553.31|0
1622126120000|2021-05-27 14:35:20|559.37|553.37|559.34|553.34|559.38|553.38|559.34|553.34|0
1622126130000|2021-05-27 14:35:30|559.43|553.43|559.5|553.5|559.5|553.5|559.43|553.43|0
1622126140000|2021-05-27 14:35:40|559.54|553.54|559.44|553.44|559.54|553.54|559.44|553.44|0
1622126150000|2021-05-27 14:35:50|559.52|553.52|559.56|553.56|559.56|553.56|559.51|553.51|0
1622126160000|2021-05-27 14:36:00|559.55|553.55|559.51|553.51|559.55|553.55|559.51|553.51|0
1622126170000|2021-05-27 14:36:10|559.42|553.42|559.48|553.48|559.48|553.48|559.38|553.38|0
1622126180000|2021-05-27 14:36:20|559.5|553.5|559.46|553.46|559.6|553.6|559.45|553.45|0
1622126190000|2021-05-27 14:36:30|559.45|553.45|559.28|553.28|559.45|553.45|559.28|553.28|0
1622126200000|2021-05-27 14:36:40|559.35|553.35|559.26|553.26|559.35|553.35|559.26|553.26|0
1622126210000|2021-05-27 14:36:50|559.17|553.17|559.12|553.12|559.17|553.17|559.12|553.12|0
1622126220000|2021-05-27 14:37:00|559.21|553.21|559.29|553.29|559.29|553.29|559.21|553.21|0
1622126230000|2021-05-27 14:37:10|559.39|553.39|559.43|553.43|559.43|553.43|559.39|553.39|0
1622126240000|2021-05-27 14:37:20|559.49|553.49|559.55|553.55|559.55|553.55|559.49|553.49|0
1622126250000|2021-05-27 14:37:30|559.57|553.57|559.65|553.65|559.65|553.65|559.55|553.55|0
1622126260000|2021-05-27 14:37:40|559.63|553.63|559.71|553.71|559.71|553.71|559.62|553.62|0
1622126270000|2021-05-27 14:37:50|559.7|553.7|559.78|553.78|559.78|553.78|559.7|553.7|0
1622126280000|2021-05-27 14:38:00|559.79|553.79|559.77|553.77|559.79|553.79|559.75|553.75|0
1622126290000|2021-05-27 14:38:10|559.78|553.78|559.92|553.92|559.92|553.92|559.78|553.78|0
1622126300000|2021-05-27 14:38:20|559.91|553.91|559.93|553.93|560.01|554.01|559.89|553.89|0
1622126310000|2021-05-27 14:38:30|559.91|553.91|560.3|554.3|560.31|554.31|559.9|553.9|0
1622126320000|2021-05-27 14:38:40|560.31|554.31|560.17|554.17|560.31|554.31|560.17|554.17|0
1622126330000|2021-05-27 14:38:50|560.16|554.16|560.33|554.33|560.33|554.33|560.16|554.16|0
1622126340000|2021-05-27 14:39:00|560.37|554.37|560.48|554.48|560.51|554.51|560.37|554.37|0
1622126350000|2021-05-27 14:39:10|560.47|554.47|560.43|554.43|560.47|554.47|560.43|554.43|0
1622126360000|2021-05-27 14:39:20|560.44|554.44|560.2|554.2|560.44|554.44|560.2|554.2|0
1622126370000|2021-05-27 14:39:30|560.16|554.16|559.58|553.58|560.16|554.16|559.58|553.58|0
1622126380000|2021-05-27 14:39:40|559.56|553.56|559.75|553.75|559.82|553.82|559.53|553.53|0
1622126390000|2021-05-27 14:39:50|559.72|553.72|559.64|553.64|559.72|553.72|559.59|553.59|0
1622126400000|2021-05-27 14:40:00|559.44|553.44|559.56|553.56|559.58|553.58|559.44|553.44|0
1622126410000|2021-05-27 14:40:10|559.6|553.6|559.25|553.25|559.61|553.61|559.25|553.25|0
1622126420000|2021-05-27 14:40:20|559.23|553.23|559.06|553.06|559.23|553.23|558.99|552.99|0
1622126430000|2021-05-27 14:40:30|559.09|553.09|559.31|553.31|559.31|553.31|559.09|553.09|0
1622126440000|2021-05-27 14:40:40|559.32|553.32|559.25|553.25|559.33|553.33|559.2|553.2|0
1622126450000|2021-05-27 14:40:50|559.11|553.11|559.02|553.02|559.11|553.11|559.01|553.01|0
1622126460000|2021-05-27 14:41:00|559.01|553.01|558.59|552.59|559.01|553.01|558.59|552.59|0
1622126470000|2021-05-27 14:41:10|558.49|552.49|558.81|552.81|558.81|552.81|558.49|552.49|0
1622126480000|2021-05-27 14:41:20|558.84|552.84|558.78|552.78|558.84|552.84|558.78|552.78|0
1622126490000|2021-05-27 14:41:30|558.63|552.63|558.47|552.47|558.63|552.63|558.46|552.46|0
1622126500000|2021-05-27 14:41:40|558.32|552.32|558.28|552.28|558.32|552.32|558.28|552.28|0
1622126510000|2021-05-27 14:41:50|557.92|551.92|558.08|552.08|558.1|552.1|557.92|551.92|0
1622126520000|2021-05-27 14:42:00|557.98|551.98|557.71|551.71|557.98|551.98|557.7|551.7|0
1622126530000|2021-05-27 14:42:10|557.9|551.9|557.95|551.95|557.95|551.95|557.86|551.86|0
1622126540000|2021-05-27 14:42:20|557.94|551.94|558|552|558|552|557.94|551.94|0
1622126550000|2021-05-27 14:42:30|558.13|552.13|558.3|552.3|558.31|552.31|558.07|552.07|0
1622126560000|2021-05-27 14:42:40|558.32|552.32|558.26|552.26|558.33|552.33|558.26|552.26|0
1622126570000|2021-05-27 14:42:50|558.45|552.45|558.46|552.46|558.46|552.46|558.43|552.43|0
1622126580000|2021-05-27 14:43:00|558.58|552.58|558.58|552.58|558.58|552.58|558.58|552.58|0
1622126590000|2021-05-27 14:43:10|558.6|552.6|558.61|552.61|558.61|552.61|558.6|552.6|0
1622126600000|2021-05-27 14:43:20|558.68|552.68|558.72|552.72|558.79|552.79|558.68|552.68|0
1622126610000|2021-05-27 14:43:30|558.71|552.71|558.56|552.56|558.72|552.72|558.56|552.56|0
1622126620000|2021-05-27 14:43:40|558.57|552.57|558.08|552.08|558.57|552.57|558.08|552.08|0
1622126630000|2021-05-27 14:43:50|558.09|552.09|558.08|552.08|558.09|552.09|558.08|552.08|0
1622126640000|2021-05-27 14:44:00|558.18|552.18|558.39|552.39|558.39|552.39|558.18|552.18|0
1622126650000|2021-05-27 14:44:10|558.46|552.46|558.44|552.44|558.46|552.46|558.42|552.42|0
1622126660000|2021-05-27 14:44:20|558.42|552.42|558.44|552.44|558.44|552.44|558.4|552.4|0
1622126670000|2021-05-27 14:44:30|558.5|552.5|558.52|552.52|558.6|552.6|558.5|552.5|0
1622126680000|2021-05-27 14:44:40|558.53|552.53|558.74|552.74|558.75|552.75|558.52|552.52|0
1622126690000|2021-05-27 14:44:50|558.94|552.94|558.94|552.94|558.94|552.94|558.94|552.94|0
1622126700000|2021-05-27 14:45:00|558.88|552.88|559.06|553.06|559.06|553.06|558.73|552.73|0
1622126710000|2021-05-27 14:45:10|559|553|559.09|553.09|559.09|553.09|559|553|0
1622126720000|2021-05-27 14:45:20|559.08|553.08|559.03|553.03|559.08|553.08|559.03|553.03|0
1622126730000|2021-05-27 14:45:30|559.04|553.04|559.17|553.17|559.17|553.17|558.95|552.95|0
1622126740000|2021-05-27 14:45:40|559.18|553.18|559.19|553.19|559.21|553.21|559.18|553.18|0
1622126750000|2021-05-27 14:45:50|559.18|553.18|559.18|553.18|559.18|553.18|559.05|553.05|0
1622126760000|2021-05-27 14:46:00|559.17|553.17|559.12|553.12|559.18|553.18|559.12|553.12|0
1622126770000|2021-05-27 14:46:10|559.11|553.11|558.82|552.82|559.12|553.12|558.79|552.79|0
1622126780000|2021-05-27 14:46:20|558.83|552.83|558.83|552.83|558.83|552.83|558.83|552.83|0
1622126790000|2021-05-27 14:46:30|558.81|552.81|558.77|552.77|558.89|552.89|558.77|552.77|0
1622126800000|2021-05-27 14:46:40|558.76|552.76|558.75|552.75|558.76|552.76|558.67|552.67|0
1622126810000|2021-05-27 14:46:50|558.74|552.74|558.6|552.6|558.74|552.74|558.6|552.6|0
1622126820000|2021-05-27 14:47:00|558.63|552.63|558.69|552.69|558.69|552.69|558.63|552.63|0
1622126830000|2021-05-27 14:47:10|558.79|552.79|558.99|552.99|559|553|558.79|552.79|0
1622126840000|2021-05-27 14:47:20|558.9|552.9|558.9|552.9|558.91|552.91|558.9|552.9|0
1622126850000|2021-05-27 14:47:30|558.85|552.85|559.22|553.22|559.22|553.22|558.85|552.85|0
1622126860000|2021-05-27 14:47:40|559.21|553.21|558.84|552.84|559.21|553.21|558.84|552.84|0
1622126870000|2021-05-27 14:47:50|558.85|552.85|558.59|552.59|558.85|552.85|558.59|552.59|0
1622126880000|2021-05-27 14:48:00|558.63|552.63|558.67|552.67|558.67|552.67|558.57|552.57|0
1622126890000|2021-05-27 14:48:10|558.74|552.74|558.91|552.91|558.91|552.91|558.74|552.74|0
1622126900000|2021-05-27 14:48:20|558.84|552.84|558.57|552.57|558.84|552.84|558.57|552.57|0
1622126910000|2021-05-27 14:48:30|558.54|552.54|558.07|552.07|558.54|552.54|558.07|552.07|0
1622126920000|2021-05-27 14:48:40|558.04|552.04|557.88|551.88|558.09|552.09|557.88|551.88|0
1622126930000|2021-05-27 14:48:50|557.84|551.84|557.73|551.73|557.84|551.84|557.64|551.64|0
1622126940000|2021-05-27 14:49:00|557.74|551.74|557.73|551.73|557.83|551.83|557.73|551.73|0
1622126950000|2021-05-27 14:49:10|557.74|551.74|557.51|551.51|557.74|551.74|557.49|551.49|0
1622126960000|2021-05-27 14:49:20|557.52|551.52|557.64|551.64|557.65|551.65|557.45|551.45|0
1622126970000|2021-05-27 14:49:30|557.63|551.63|557.74|551.74|557.74|551.74|557.63|551.63|0
1622126980000|2021-05-27 14:49:40|557.72|551.72|557.55|551.55|557.72|551.72|557.55|551.55|0
1622126990000|2021-05-27 14:49:50|557.52|551.52|557.61|551.61|557.61|551.61|557.52|551.52|0
1622127000000|2021-05-27 14:50:00|557.6|551.6|557.53|551.53|557.69|551.69|557.53|551.53|0
1622127010000|2021-05-27 14:50:10|557.43|551.43|556.83|550.83|557.43|551.43|556.82|550.82|0
1622127020000|2021-05-27 14:50:20|556.82|550.82|556.57|550.57|556.82|550.82|556.54|550.54|0
1622127030000|2021-05-27 14:50:30|556.56|550.56|556.61|550.61|556.61|550.61|556.51|550.51|0
1622127040000|2021-05-27 14:50:40|556.6|550.6|556.48|550.48|556.65|550.65|556.47|550.47|0
1622127050000|2021-05-27 14:50:50|556.57|550.57|556.53|550.53|556.57|550.57|556.53|550.53|0
1622127060000|2021-05-27 14:51:00|556.54|550.54|556.44|550.44|556.54|550.54|556.44|550.44|0
1622127070000|2021-05-27 14:51:10|556.43|550.43|556.6|550.6|556.6|550.6|556.42|550.42|0
1622127080000|2021-05-27 14:51:20|556.59|550.59|556.5|550.5|556.59|550.59|556.39|550.39|0
1622127090000|2021-05-27 14:51:30|556.49|550.49|556.45|550.45|556.49|550.49|556.45|550.45|0
1622127100000|2021-05-27 14:51:40|556.38|550.38|555.84|549.84|556.38|550.38|555.84|549.84|0
1622127110000|2021-05-27 14:51:50|555.71|549.71|555.7|549.7|555.74|549.74|555.69|549.69|0
1622127120000|2021-05-27 14:52:00|555.69|549.69|555.65|549.65|555.76|549.76|555.65|549.65|0
1622127130000|2021-05-27 14:52:10|555.66|549.66|555.67|549.67|555.67|549.67|555.6|549.6|0
1622127140000|2021-05-27 14:52:20|555.74|549.74|555.97|549.97|556|550|555.74|549.74|0
1622127150000|2021-05-27 14:52:30|555.92|549.92|555.91|549.91|555.92|549.92|555.88|549.88|0
1622127160000|2021-05-27 14:52:40|555.88|549.88|556.36|550.36|556.36|550.36|555.88|549.88|0
1622127170000|2021-05-27 14:52:50|556.35|550.35|556.37|550.37|556.37|550.37|556.32|550.32|0
1622127180000|2021-05-27 14:53:00|556.36|550.36|556.38|550.38|556.38|550.38|556.36|550.36|0
1622127190000|2021-05-27 14:53:10|556.37|550.37|556.39|550.39|556.39|550.39|556.37|550.37|0
1622127200000|2021-05-27 14:53:20|556.38|550.38|556.28|550.28|556.41|550.41|556.28|550.28|0
1622127210000|2021-05-27 14:53:30|556.29|550.29|556.42|550.42|556.42|550.42|556.26|550.26|0
1622127220000|2021-05-27 14:53:40|556.39|550.39|556.14|550.14|556.39|550.39|556.14|550.14|0
1622127230000|2021-05-27 14:53:50|556.11|550.11|555.84|549.84|556.11|550.11|555.84|549.84|0
1622127240000|2021-05-27 14:54:00|555.82|549.82|555.65|549.65|555.82|549.82|555.5|549.5|0
1622127250000|2021-05-27 14:54:10|555.63|549.63|555.63|549.63|555.66|549.66|555.62|549.62|0
1622127260000|2021-05-27 14:54:20|555.64|549.64|555.57|549.57|555.67|549.67|555.57|549.57|0
1622127270000|2021-05-27 14:54:30|555.37|549.37|555.35|549.35|555.37|549.37|555.33|549.33|0
1622127280000|2021-05-27 14:54:40|555.36|549.36|555.52|549.52|555.52|549.52|555.36|549.36|0
1622127290000|2021-05-27 14:54:50|555.51|549.51|555.47|549.47|555.51|549.51|555.46|549.46|0
1622127300000|2021-05-27 14:55:00|555.65|549.65|555.69|549.69|555.7|549.7|555.65|549.65|0
1622127310000|2021-05-27 14:55:10|555.75|549.75|555.73|549.73|555.76|549.76|555.72|549.72|0
1622127320000|2021-05-27 14:55:20|555.74|549.74|556|550|556.01|550.01|555.74|549.74|0
1622127330000|2021-05-27 14:55:30|556.19|550.19|556.38|550.38|556.38|550.38|556.19|550.19|0
1622127340000|2021-05-27 14:55:40|556.47|550.47|556.55|550.55|556.56|550.56|556.47|550.47|0
1622127350000|2021-05-27 14:55:50|556.56|550.56|556.59|550.59|556.6|550.6|556.56|550.56|0
1622127360000|2021-05-27 14:56:00|556.6|550.6|556.61|550.61|556.61|550.61|556.48|550.48|0
1622127370000|2021-05-27 14:56:10|556.62|550.62|556.63|550.63|556.63|550.63|556.5|550.5|0
1622127380000|2021-05-27 14:56:20|556.66|550.66|556.67|550.67|556.67|550.67|556.66|550.66|0
1622127390000|2021-05-27 14:56:30|556.66|550.66|556.54|550.54|556.66|550.66|556.54|550.54|0
1622127400000|2021-05-27 14:56:40|556.51|550.51|556.35|550.35|556.51|550.51|556.35|550.35|0
1622127410000|2021-05-27 14:56:50|556.43|550.43|556.48|550.48|556.51|550.51|556.43|550.43|0
1622127420000|2021-05-27 14:57:00|556.59|550.59|556.52|550.52|556.61|550.61|556.52|550.52|0
1622127430000|2021-05-27 14:57:10|556.51|550.51|556.34|550.34|556.51|550.51|556.34|550.34|0
1622127440000|2021-05-27 14:57:20|556.43|550.43|556.54|550.54|556.54|550.54|556.43|550.43|0
1622127450000|2021-05-27 14:57:30|556.66|550.66|556.78|550.78|556.8|550.8|556.66|550.66|0
1622127460000|2021-05-27 14:57:40|556.68|550.68|556.76|550.76|556.76|550.76|556.67|550.67|0
1622127470000|2021-05-27 14:57:50|556.79|550.79|556.78|550.78|556.79|550.79|556.78|550.78|0
1622127480000|2021-05-27 14:58:00|556.87|550.87|556.97|550.97|557.03|551.03|556.87|550.87|0
1622127490000|2021-05-27 14:58:10|557|551|557.25|551.25|557.28|551.28|557|551|0
1622127500000|2021-05-27 14:58:20|557.24|551.24|557.45|551.45|557.45|551.45|557.24|551.24|0
1622127510000|2021-05-27 14:58:30|557.51|551.51|557.76|551.76|557.77|551.77|557.5|551.5|0
1622127520000|2021-05-27 14:58:40|557.89|551.89|557.98|551.98|558.14|552.14|557.89|551.89|0
1622127530000|2021-05-27 14:58:50|558|552|558.09|552.09|558.09|552.09|557.89|551.89|0
1622127540000|2021-05-27 14:59:00|558|552|557.92|551.92|558|552|557.92|551.92|0
1622127550000|2021-05-27 14:59:10|557.91|551.91|558.08|552.08|558.12|552.12|557.9|551.9|0
1622127560000|2021-05-27 14:59:20|558.15|552.15|558.32|552.32|558.32|552.32|558.15|552.15|0
1622127570000|2021-05-27 14:59:30|558.42|552.42|558.21|552.21|558.43|552.43|558.21|552.21|0
1622127580000|2021-05-27 14:59:40|558.23|552.23|558.2|552.2|558.43|552.43|558.2|552.2|0
1622127590000|2021-05-27 14:59:50|558.29|552.29|558.17|552.17|558.29|552.29|558.17|552.17|0
1622127600000|2021-05-27 15:00:00|558.31|552.31|558.45|552.45|558.45|552.45|558.31|552.31|0
1622127610000|2021-05-27 15:00:10|558.63|552.63|558.73|552.73|558.82|552.82|558.63|552.63|0
1622127620000|2021-05-27 15:00:20|558.66|552.66|558.76|552.76|558.77|552.77|558.66|552.66|0
1622127630000|2021-05-27 15:00:30|558.77|552.77|558.76|552.76|558.77|552.77|558.76|552.76|0
1622127640000|2021-05-27 15:00:40|558.77|552.77|558.94|552.94|558.96|552.96|558.77|552.77|0
1622127650000|2021-05-27 15:00:50|558.93|552.93|558.97|552.97|558.98|552.98|558.93|552.93|0
1622127660000|2021-05-27 15:01:00|558.94|552.94|558.92|552.92|558.94|552.94|558.84|552.84|0
1622127670000|2021-05-27 15:01:10|558.85|552.85|558.84|552.84|558.88|552.88|558.84|552.84|0
1622127680000|2021-05-27 15:01:20|558.86|552.86|558.89|552.89|558.89|552.89|558.86|552.86|0
1622127690000|2021-05-27 15:01:30|558.86|552.86|558.81|552.81|558.87|552.87|558.78|552.78|0
1622127700000|2021-05-27 15:01:40|558.82|552.82|559.06|553.06|559.06|553.06|558.82|552.82|0
1622127710000|2021-05-27 15:01:50|559.08|553.08|559.13|553.13|559.14|553.14|559.08|553.08|0
1622127720000|2021-05-27 15:02:00|559.31|553.31|559.24|553.24|559.33|553.33|559.24|553.24|0
1622127730000|2021-05-27 15:02:10|559.15|553.15|558.98|552.98|559.15|553.15|558.95|552.95|0
1622127740000|2021-05-27 15:02:20|558.95|552.95|558.67|552.67|558.95|552.95|558.67|552.67|0
1622127750000|2021-05-27 15:02:30|558.76|552.76|558.79|552.79|558.8|552.8|558.76|552.76|0
1622127760000|2021-05-27 15:02:40|558.78|552.78|558.78|552.78|558.78|552.78|558.78|552.78|0
1622127770000|2021-05-27 15:02:50|558.88|552.88|558.83|552.83|558.88|552.88|558.83|552.83|0
1622127780000|2021-05-27 15:03:00|558.79|552.79|558.82|552.82|558.83|552.83|558.78|552.78|0
1622127790000|2021-05-27 15:03:10|558.83|552.83|558.87|552.87|558.87|552.87|558.83|552.83|0
1622127800000|2021-05-27 15:03:20|558.8|552.8|558.82|552.82|558.82|552.82|558.8|552.8|0
1622127810000|2021-05-27 15:03:30|558.83|552.83|558.86|552.86|558.86|552.86|558.83|552.83|0
1622127820000|2021-05-27 15:03:40|558.89|552.89|558.93|552.93|558.93|552.93|558.89|552.89|0
1622127830000|2021-05-27 15:03:50|559.01|553.01|559.01|553.01|559.01|553.01|558.98|552.98|0
1622127840000|2021-05-27 15:04:00|558.98|552.98|558.95|552.95|558.98|552.98|558.94|552.94|0
1622127850000|2021-05-27 15:04:10|558.99|552.99|558.92|552.92|558.99|552.99|558.92|552.92|0
1622127860000|2021-05-27 15:04:20|558.96|552.96|558.85|552.85|558.96|552.96|558.85|552.85|0
1622127870000|2021-05-27 15:04:30|558.84|552.84|558.82|552.82|558.86|552.86|558.82|552.82|0
1622127880000|2021-05-27 15:04:40|558.75|552.75|558.74|552.74|558.78|552.78|558.74|552.74|0
1622127890000|2021-05-27 15:04:50|558.77|552.77|558.77|552.77|558.77|552.77|558.77|552.77|0
1622127900000|2021-05-27 15:05:00|558.78|552.78|558.75|552.75|558.79|552.79|558.72|552.72|0
1622127910000|2021-05-27 15:05:10|558.81|552.81|559.04|553.04|559.05|553.05|558.81|552.81|0
1622127920000|2021-05-27 15:05:20|559.09|553.09|558.96|552.96|559.09|553.09|558.96|552.96|0
1622127930000|2021-05-27 15:05:30|559.06|553.06|559.15|553.15|559.15|553.15|559.06|553.06|0
1622127940000|2021-05-27 15:05:40|559.17|553.17|559.37|553.37|559.43|553.43|559.17|553.17|0
1622127950000|2021-05-27 15:05:50|559.35|553.35|559.34|553.34|559.35|553.35|559.34|553.34|0
1622127960000|2021-05-27 15:06:00|559.36|553.36|559.48|553.48|559.54|553.54|559.36|553.36|0
1622127970000|2021-05-27 15:06:10|559.49|553.49|559.34|553.34|559.49|553.49|559.34|553.34|0
1622127980000|2021-05-27 15:06:20|559.28|553.28|559.34|553.34|559.34|553.34|559.28|553.28|0
1622127990000|2021-05-27 15:06:30|559.35|553.35|559.34|553.34|559.35|553.35|559.34|553.34|0
1622128000000|2021-05-27 15:06:40|559.35|553.35|559.35|553.35|559.35|553.35|559.35|553.35|0
1622128010000|2021-05-27 15:06:50|559.36|553.36|559.17|553.17|559.39|553.39|559.17|553.17|0
1622128020000|2021-05-27 15:07:00|559.23|553.23|559.54|553.54|559.54|553.54|559.23|553.23|0
1622128030000|2021-05-27 15:07:10|559.56|553.56|560.08|554.08|560.1|554.1|559.56|553.56|0
1622128040000|2021-05-27 15:07:20|560.09|554.09|560.34|554.34|560.35|554.35|560.09|554.09|0
1622128050000|2021-05-27 15:07:30|560.32|554.32|560.19|554.19|560.32|554.32|560.19|554.19|0
1622128060000|2021-05-27 15:07:40|560.2|554.2|560.26|554.26|560.26|554.26|560.18|554.18|0
1622128070000|2021-05-27 15:07:50|560.23|554.23|560.31|554.31|560.31|554.31|560.22|554.22|0
1622128080000|2021-05-27 15:08:00|560.33|554.33|560.27|554.27|560.33|554.33|560.21|554.21|0
1622128090000|2021-05-27 15:08:10|560.17|554.17|560.26|554.26|560.26|554.26|560.15|554.15|0
1622128100000|2021-05-27 15:08:20|560.25|554.25|560.26|554.26|560.26|554.26|560.24|554.24|0
1622128110000|2021-05-27 15:08:30|560.27|554.27|560.75|554.75|560.75|554.75|560.27|554.27|0
1622128120000|2021-05-27 15:08:40|560.76|554.76|561.36|555.36|561.36|555.36|560.76|554.76|0
1622128130000|2021-05-27 15:08:50|561.37|555.37|561.47|555.47|561.53|555.53|561.37|555.37|0
1622128140000|2021-05-27 15:09:00|561.45|555.45|561.56|555.56|561.64|555.64|561.45|555.45|0
1622128150000|2021-05-27 15:09:10|561.51|555.51|561.5|555.5|561.51|555.51|561.49|555.49|0
1622128160000|2021-05-27 15:09:20|561.47|555.47|561.53|555.53|561.54|555.54|561.44|555.44|0
1622128170000|2021-05-27 15:09:30|561.54|555.54|561.54|555.54|561.54|555.54|561.53|555.53|0
1622128180000|2021-05-27 15:09:40|561.55|555.55|561.67|555.67|561.67|555.67|561.55|555.55|0
1622128190000|2021-05-27 15:09:50|561.7|555.7|561.77|555.77|561.77|555.77|561.69|555.69|0
1622128200000|2021-05-27 15:10:00|561.84|555.84|561.76|555.76|561.92|555.92|561.76|555.76|0
1622128210000|2021-05-27 15:10:10|561.75|555.75|561.64|555.64|561.78|555.78|561.64|555.64|0
1622128220000|2021-05-27 15:10:20|561.74|555.74|561.63|555.63|561.75|555.75|561.6|555.6|0
1622128230000|2021-05-27 15:10:30|561.66|555.66|561.84|555.84|561.84|555.84|561.65|555.65|0
1622128240000|2021-05-27 15:10:40|561.85|555.85|561.92|555.92|561.94|555.94|561.85|555.85|0
1622128250000|2021-05-27 15:10:50|561.72|555.72|561.53|555.53|561.72|555.72|561.53|555.53|0
1622128260000|2021-05-27 15:11:00|561.52|555.52|561.52|555.52|561.53|555.53|561.52|555.52|0
1622128270000|2021-05-27 15:11:10|561.55|555.55|561.57|555.57|561.57|555.57|561.48|555.48|0
1622128280000|2021-05-27 15:11:20|561.56|555.56|561.56|555.56|561.58|555.58|561.56|555.56|0
1622128290000|2021-05-27 15:11:30|561.58|555.58|561.57|555.57|561.58|555.58|561.57|555.57|0
1622128300000|2021-05-27 15:11:40|561.58|555.58|561.62|555.62|561.62|555.62|561.57|555.57|0
1622128310000|2021-05-27 15:11:50|561.68|555.68|562.05|556.05|562.06|556.06|561.68|555.68|0
1622128320000|2021-05-27 15:12:00|562.02|556.02|561.99|555.99|562.02|556.02|561.98|555.98|0
1622128330000|2021-05-27 15:12:10|562.06|556.06|562.05|556.05|562.06|556.06|562.01|556.01|0
1622128340000|2021-05-27 15:12:20|562.21|556.21|562.3|556.3|562.33|556.33|562.21|556.21|0
1622128350000|2021-05-27 15:12:30|562.29|556.29|562.28|556.28|562.33|556.33|562.28|556.28|0
1622128360000|2021-05-27 15:12:40|562.3|556.3|562.34|556.34|562.34|556.34|562.3|556.3|0
1622128370000|2021-05-27 15:12:50|562.44|556.44|562.38|556.38|562.46|556.46|562.37|556.37|0
1622128380000|2021-05-27 15:13:00|562.44|556.44|562.36|556.36|562.44|556.44|562.32|556.32|0
1622128390000|2021-05-27 15:13:10|562.32|556.32|562.25|556.25|562.33|556.33|562.25|556.25|0
1622128400000|2021-05-27 15:13:20|562.26|556.26|562.1|556.1|562.26|556.26|562.1|556.1|0
1622128410000|2021-05-27 15:13:30|562.08|556.08|562.04|556.04|562.08|556.08|562.04|556.04|0
1622128420000|2021-05-27 15:13:40|562.07|556.07|562.02|556.02|562.1|556.1|562.02|556.02|0
1622128430000|2021-05-27 15:13:50|562.03|556.03|562.03|556.03|562.1|556.1|562.02|556.02|0
1622128440000|2021-05-27 15:14:00|562.09|556.09|562|556|562.09|556.09|562|556|0
1622128450000|2021-05-27 15:14:10|562.02|556.02|561.79|555.79|562.02|556.02|561.79|555.79|0
1622128460000|2021-05-27 15:14:20|561.78|555.78|561.83|555.83|561.83|555.83|561.78|555.78|0
1622128470000|2021-05-27 15:14:30|561.86|555.86|561.78|555.78|561.88|555.88|561.78|555.78|0
1622128480000|2021-05-27 15:14:40|561.77|555.77|561.58|555.58|561.77|555.77|561.57|555.57|0
1622128490000|2021-05-27 15:14:50|561.65|555.65|561.65|555.65|561.65|555.65|561.65|555.65|0
1622128500000|2021-05-27 15:15:00|561.62|555.62|561.69|555.69|561.69|555.69|561.62|555.62|0
1622128510000|2021-05-27 15:15:10|561.87|555.87|561.83|555.83|561.87|555.87|561.83|555.83|0
1622128520000|2021-05-27 15:15:20|561.93|555.93|561.95|555.95|561.95|555.95|561.93|555.93|0
1622128530000|2021-05-27 15:15:30|561.85|555.85|561.92|555.92|561.92|555.92|561.85|555.85|0
1622128540000|2021-05-27 15:15:40|561.91|555.91|561.39|555.39|561.91|555.91|561.39|555.39|0
1622128550000|2021-05-27 15:15:50|561.33|555.33|561.34|555.34|561.34|555.34|561.33|555.33|0
1622128560000|2021-05-27 15:16:00|561.33|555.33|561.3|555.3|561.33|555.33|561.14|555.14|0
1622128570000|2021-05-27 15:16:10|561.19|555.19|561.07|555.07|561.19|555.19|561.07|555.07|0
1622128580000|2021-05-27 15:16:20|561.05|555.05|561.01|555.01|561.05|555.05|561.01|555.01|0
1622128590000|2021-05-27 15:16:30|561.02|555.02|560.99|554.99|561.02|555.02|560.99|554.99|0
1622128600000|2021-05-27 15:16:40|560.96|554.96|560.91|554.91|560.96|554.96|560.83|554.83|0
1622128610000|2021-05-27 15:16:50|560.96|554.96|560.96|554.96|560.98|554.98|560.96|554.96|0
1622128620000|2021-05-27 15:17:00|561.02|555.02|561.18|555.18|561.2|555.2|561.02|555.02|0
1622128630000|2021-05-27 15:17:10|561.17|555.17|561.55|555.55|561.55|555.55|561.17|555.17|0
1622128640000|2021-05-27 15:17:20|561.56|555.56|561.84|555.84|561.84|555.84|561.56|555.56|0
1622128650000|2021-05-27 15:17:30|561.88|555.88|561.9|555.9|561.9|555.9|561.88|555.88|0
1622128660000|2021-05-27 15:17:40|561.89|555.89|562.02|556.02|562.02|556.02|561.89|555.89|0
1622128670000|2021-05-27 15:17:50|562.01|556.01|561.94|555.94|562.01|556.01|561.94|555.94|0
1622128680000|2021-05-27 15:18:00|562|556|562.07|556.07|562.07|556.07|561.98|555.98|0
1622128690000|2021-05-27 15:18:10|562.06|556.06|562.08|556.08|562.09|556.09|562.05|556.05|0
1622128700000|2021-05-27 15:18:20|562.27|556.27|562.3|556.3|562.32|556.32|562.26|556.26|0
1622128710000|2021-05-27 15:18:30|562.31|556.31|562.3|556.3|562.31|556.31|562.25|556.25|0
1622128720000|2021-05-27 15:18:40|562.29|556.29|562.37|556.37|562.38|556.38|562.29|556.29|0
1622128730000|2021-05-27 15:18:50|562.44|556.44|562.54|556.54|562.57|556.57|562.41|556.41|0
1622128740000|2021-05-27 15:19:00|562.58|556.58|562.55|556.55|562.58|556.58|562.52|556.52|0
1622128750000|2021-05-27 15:19:10|562.68|556.68|562.76|556.76|562.76|556.76|562.68|556.68|0
1622128760000|2021-05-27 15:19:20|562.67|556.67|562.41|556.41|562.67|556.67|562.38|556.38|0
1622128770000|2021-05-27 15:19:30|562.45|556.45|562.45|556.45|562.45|556.45|562.45|556.45|0
1622128780000|2021-05-27 15:19:40|562.52|556.52|562.54|556.54|562.55|556.55|562.52|556.52|0
1622128790000|2021-05-27 15:19:50|562.51|556.51|562.37|556.37|562.51|556.51|562.16|556.16|0
1622128800000|2021-05-27 15:20:00|562.63|556.63|562.86|556.86|562.86|556.86|562.63|556.63|0
1622128810000|2021-05-27 15:20:10|563.07|557.07|563.07|557.07|563.07|557.07|562.84|556.84|0
1622128820000|2021-05-27 15:20:20|563.01|557.01|563.06|557.06|563.09|557.09|562.91|556.91|0
1622128830000|2021-05-27 15:20:30|562.96|556.96|563.05|557.05|563.13|557.13|562.9|556.9|0
1622128840000|2021-05-27 15:20:40|563.04|557.04|563.04|557.04|563.04|557.04|563.04|557.04|0
1622128850000|2021-05-27 15:20:50|563.14|557.14|563.3|557.3|563.31|557.31|563.14|557.14|0
1622128860000|2021-05-27 15:21:00|563.34|557.34|563.2|557.2|563.35|557.35|563.2|557.2|0
1622128870000|2021-05-27 15:21:10|563.27|557.27|563.36|557.36|563.36|557.36|563.27|557.27|0
1622128880000|2021-05-27 15:21:20|563.39|557.39|563.15|557.15|563.39|557.39|563.15|557.15|0
1622128890000|2021-05-27 15:21:30|563.21|557.21|563.49|557.49|563.49|557.49|563.21|557.21|0
1622128900000|2021-05-27 15:21:40|563.45|557.45|563.58|557.58|563.58|557.58|563.45|557.45|0
1622128910000|2021-05-27 15:21:50|563.65|557.65|563.65|557.65|563.71|557.71|563.65|557.65|0
1622128920000|2021-05-27 15:22:00|563.67|557.67|563.61|557.61|563.7|557.7|563.61|557.61|0
1622128930000|2021-05-27 15:22:10|563.55|557.55|563.57|557.57|563.59|557.59|563.55|557.55|0
1622128940000|2021-05-27 15:22:20|563.55|557.55|563.34|557.34|563.55|557.55|563.34|557.34|0
1622128950000|2021-05-27 15:22:30|563.31|557.31|563.34|557.34|563.34|557.34|563.31|557.31|0
1622128960000|2021-05-27 15:22:40|563.31|557.31|563.26|557.26|563.31|557.31|563.24|557.24|0
1622128970000|2021-05-27 15:22:50|563.27|557.27|563.27|557.27|563.27|557.27|563.27|557.27|0
1622128980000|2021-05-27 15:23:00|563.26|557.26|563.27|557.27|563.27|557.27|563.17|557.17|0
1622128990000|2021-05-27 15:23:10|563.25|557.25|563.23|557.23|563.34|557.34|563.23|557.23|0
1622129000000|2021-05-27 15:23:20|563.21|557.21|563.33|557.33|563.33|557.33|563.21|557.21|0
1622129010000|2021-05-27 15:23:30|563.36|557.36|563.24|557.24|563.38|557.38|563.24|557.24|0
1622129030000|2021-05-27 15:23:50|563.21|557.21|563.19|557.19|563.21|557.21|563.19|557.19|0
1622129040000|2021-05-27 15:24:00|563.16|557.16|563.21|557.21|563.21|557.21|563.15|557.15|0
1622129050000|2021-05-27 15:24:10|563.2|557.2|563.06|557.06|563.2|557.2|563.06|557.06|0
1622129060000|2021-05-27 15:24:20|563.03|557.03|562.98|556.98|563.04|557.04|562.98|556.98|0
1622129070000|2021-05-27 15:24:30|562.95|556.95|562.82|556.82|562.95|556.95|562.76|556.76|0
1622129080000|2021-05-27 15:24:40|562.79|556.79|562.82|556.82|562.82|556.82|562.79|556.79|0
1622129090000|2021-05-27 15:24:50|563.06|557.06|563|557|563.06|557.06|563|557|0
1622129100000|2021-05-27 15:25:00|563.15|557.15|563.3|557.3|563.3|557.3|563.15|557.15|0
1622129110000|2021-05-27 15:25:10|563.34|557.34|563.21|557.21|563.34|557.34|563.21|557.21|0
1622129120000|2021-05-27 15:25:20|563.02|557.02|563.02|557.02|563.02|557.02|563.02|557.02|0
1622129130000|2021-05-27 15:25:30|563.01|557.01|562.95|556.95|563.05|557.05|562.95|556.95|0
1622129140000|2021-05-27 15:25:40|562.88|556.88|562.59|556.59|562.88|556.88|562.59|556.59|0
1622129150000|2021-05-27 15:25:50|562.54|556.54|562.63|556.63|562.63|556.63|562.54|556.54|0
1622129160000|2021-05-27 15:26:00|562.67|556.67|562.64|556.64|562.68|556.68|562.64|556.64|0
1622129170000|2021-05-27 15:26:10|562.67|556.67|562.76|556.76|562.76|556.76|562.67|556.67|0
1622129180000|2021-05-27 15:26:20|562.85|556.85|562.86|556.86|562.86|556.86|562.85|556.85|0
1622129190000|2021-05-27 15:26:30|562.88|556.88|562.89|556.89|562.9|556.9|562.88|556.88|0
1622129200000|2021-05-27 15:26:40|562.83|556.83|562.76|556.76|562.83|556.83|562.76|556.76|0
1622129210000|2021-05-27 15:26:50|562.73|556.73|562.7|556.7|562.73|556.73|562.7|556.7|0
1622129220000|2021-05-27 15:27:00|562.67|556.67|562.78|556.78|562.81|556.81|562.67|556.67|0
1622129230000|2021-05-27 15:27:10|562.77|556.77|562.78|556.78|562.79|556.79|562.77|556.77|0
1622129240000|2021-05-27 15:27:20|562.77|556.77|562.7|556.7|562.77|556.77|562.7|556.7|0
1622129250000|2021-05-27 15:27:30|562.69|556.69|562.54|556.54|562.69|556.69|562.54|556.54|0
1622129260000|2021-05-27 15:27:40|562.47|556.47|562.49|556.49|562.49|556.49|562.45|556.45|0
1622129270000|2021-05-27 15:27:50|562.48|556.48|562.59|556.59|562.59|556.59|562.48|556.48|0
1622129290000|2021-05-27 15:28:10|562.6|556.6|562.54|556.54|562.6|556.6|562.54|556.54|0
1622129300000|2021-05-27 15:28:20|562.56|556.56|562.53|556.53|562.56|556.56|562.53|556.53|0
1622129310000|2021-05-27 15:28:30|562.55|556.55|562.57|556.57|562.57|556.57|562.55|556.55|0
1622129320000|2021-05-27 15:28:40|562.64|556.64|562.64|556.64|562.64|556.64|562.54|556.54|0
1622129330000|2021-05-27 15:28:50|562.6|556.6|562.63|556.63|562.63|556.63|562.6|556.6|0
1622129340000|2021-05-27 15:29:00|562.69|556.69|562.7|556.7|562.7|556.7|562.69|556.69|0
1622129350000|2021-05-27 15:29:10|562.69|556.69|562.72|556.72|562.72|556.72|562.69|556.69|0
1622129360000|2021-05-27 15:29:20|562.74|556.74|562.74|556.74|562.75|556.75|562.74|556.74|0
1622129370000|2021-05-27 15:29:30|562.82|556.82|562.85|556.85|562.86|556.86|562.82|556.82|0
1622129380000|2021-05-27 15:29:40|562.73|556.73|562.62|556.62|562.73|556.73|562.62|556.62|0
1622129390000|2021-05-27 15:29:50|562.3|556.3|562.15|556.15|562.39|556.39|562.15|556.15|0
1622129400000|2021-05-27 15:30:00|562.14|556.14|562.01|556.01|562.14|556.14|562.01|556.01|0
1622129410000|2021-05-27 15:30:10|561.81|555.81|561.89|555.89|561.91|555.91|561.79|555.79|0
1622129420000|2021-05-27 15:30:20|561.91|555.91|561.96|555.96|561.96|555.96|561.84|555.84|0
1622129430000|2021-05-27 15:30:30|561.97|555.97|562.21|556.21|562.21|556.21|561.97|555.97|0
1622129440000|2021-05-27 15:30:40|562.2|556.2|562.26|556.26|562.26|556.26|562.2|556.2|0
1622129450000|2021-05-27 15:30:50|562.24|556.24|562.2|556.2|562.24|556.24|562.2|556.2|0
1622129460000|2021-05-27 15:31:00|562.19|556.19|562.07|556.07|562.21|556.21|562.07|556.07|0
1622129470000|2021-05-27 15:31:10|561.61|555.61|561.38|555.38|561.61|555.61|561.33|555.33|0
1622129480000|2021-05-27 15:31:20|561.39|555.39|561.4|555.4|561.4|555.4|561.39|555.39|0
1622129490000|2021-05-27 15:31:30|561.49|555.49|561.42|555.42|561.49|555.49|561.42|555.42|0
1622129500000|2021-05-27 15:31:40|561.43|555.43|561.39|555.39|561.43|555.43|561.39|555.39|0
1622129510000|2021-05-27 15:31:50|561.37|555.37|561.74|555.74|561.75|555.75|561.37|555.37|0
1622129520000|2021-05-27 15:32:00|561.75|555.75|561.91|555.91|561.91|555.91|561.75|555.75|0
1622129530000|2021-05-27 15:32:10|562.01|556.01|562.25|556.25|562.25|556.25|562.01|556.01|0
1622129550000|2021-05-27 15:32:30|562.31|556.31|562.48|556.48|562.48|556.48|562.31|556.31|0
1622129560000|2021-05-27 15:32:40|562.54|556.54|562.58|556.58|562.58|556.58|562.52|556.52|0
1622129570000|2021-05-27 15:32:50|562.57|556.57|562.61|556.61|562.64|556.64|562.57|556.57|0
1622129580000|2021-05-27 15:33:00|562.6|556.6|562.54|556.54|562.6|556.6|562.5|556.5|0
1622129590000|2021-05-27 15:33:10|562.56|556.56|562.63|556.63|562.63|556.63|562.56|556.56|0
1622129600000|2021-05-27 15:33:20|562.62|556.62|562.47|556.47|562.62|556.62|562.47|556.47|0
1622129610000|2021-05-27 15:33:30|562.44|556.44|562.39|556.39|562.45|556.45|562.39|556.39|0
1622129620000|2021-05-27 15:33:40|562.4|556.4|562.4|556.4|562.4|556.4|562.4|556.4|0
1622129630000|2021-05-27 15:33:50|562.41|556.41|562.31|556.31|562.41|556.41|562.31|556.31|0
1622129640000|2021-05-27 15:34:00|562.32|556.32|562.43|556.43|562.43|556.43|562.32|556.32|0
1622129650000|2021-05-27 15:34:10|562.33|556.33|562.33|556.33|562.33|556.33|562.33|556.33|0
1622129660000|2021-05-27 15:34:20|562.35|556.35|562.32|556.32|562.35|556.35|562.32|556.32|0
1622129670000|2021-05-27 15:34:30|562.33|556.33|562.32|556.32|562.34|556.34|562.32|556.32|0
1622129690000|2021-05-27 15:34:50|562.29|556.29|562.3|556.3|562.31|556.31|562.29|556.29|0
1622129700000|2021-05-27 15:35:00|562.33|556.33|562.27|556.27|562.33|556.33|562.27|556.27|0
1622129710000|2021-05-27 15:35:10|562.28|556.28|562.35|556.35|562.35|556.35|562.1|556.1|0
1622129720000|2021-05-27 15:35:20|562.26|556.26|562.29|556.29|562.29|556.29|562.26|556.26|0
1622129730000|2021-05-27 15:35:30|562.34|556.34|562.45|556.45|562.45|556.45|562.34|556.34|0
1622129740000|2021-05-27 15:35:40|562.42|556.42|562.42|556.42|562.42|556.42|562.42|556.42|0
1622129750000|2021-05-27 15:35:50|562.46|556.46|562.53|556.53|562.55|556.55|562.46|556.46|0
1622129760000|2021-05-27 15:36:00|562.62|556.62|562.62|556.62|562.62|556.62|562.62|556.62|0
1622129770000|2021-05-27 15:36:10|562.63|556.63|562.62|556.62|562.63|556.63|562.62|556.62|0
1622129780000|2021-05-27 15:36:20|562.63|556.63|562.65|556.65|562.65|556.65|562.62|556.62|0
1622129790000|2021-05-27 15:36:30|562.66|556.66|562.67|556.67|562.67|556.67|562.66|556.66|0
1622129800000|2021-05-27 15:36:40|562.64|556.64|562.64|556.64|562.64|556.64|562.64|556.64|0
1622129810000|2021-05-27 15:36:50|562.65|556.65|562.65|556.65|562.65|556.65|562.64|556.64|0
1622129820000|2021-05-27 15:37:00|562.75|556.75|562.74|556.74|562.75|556.75|562.74|556.74|0
1622129830000|2021-05-27 15:37:10|562.75|556.75|562.83|556.83|562.84|556.84|562.75|556.75|0
1622129840000|2021-05-27 15:37:20|562.84|556.84|563.01|557.01|563.01|557.01|562.82|556.82|0
1622129850000|2021-05-27 15:37:30|563.03|557.03|563.03|557.03|563.03|557.03|563.03|557.03|0
1622129860000|2021-05-27 15:37:40|563.02|557.02|563.1|557.1|563.1|557.1|563.02|557.02|0
1622129870000|2021-05-27 15:37:50|563.15|557.15|563.11|557.11|563.15|557.15|563.1|557.1|0
1622129880000|2021-05-27 15:38:00|563.12|557.12|562.9|556.9|563.14|557.14|562.9|556.9|0
1622129890000|2021-05-27 15:38:10|562.87|556.87|562.59|556.59|562.93|556.93|562.59|556.59|0
1622129900000|2021-05-27 15:38:20|562.65|556.65|562.68|556.68|562.73|556.73|562.63|556.63|0
1622129910000|2021-05-27 15:38:30|562.6|556.6|562.56|556.56|562.6|556.6|562.54|556.54|0
1622129920000|2021-05-27 15:38:40|562.6|556.6|562.61|556.61|562.61|556.61|562.6|556.6|0
1622129930000|2021-05-27 15:38:50|562.64|556.64|562.96|556.96|562.96|556.96|562.59|556.59|0
1622129940000|2021-05-27 15:39:00|562.91|556.91|562.91|556.91|562.92|556.92|562.91|556.91|0
1622129950000|2021-05-27 15:39:10|562.92|556.92|562.89|556.89|562.92|556.92|562.88|556.88|0
1622129960000|2021-05-27 15:39:20|562.88|556.88|562.88|556.88|562.91|556.91|562.86|556.86|0
1622129970000|2021-05-27 15:39:30|562.78|556.78|562.79|556.79|562.79|556.79|562.78|556.78|0
1622129980000|2021-05-27 15:39:40|562.78|556.78|562.64|556.64|562.79|556.79|562.49|556.49|0
1622129990000|2021-05-27 15:39:50|562.73|556.73|562.75|556.75|562.75|556.75|562.73|556.73|0
1622130010000|2021-05-27 15:40:10|562.72|556.72|562.74|556.74|562.74|556.74|562.71|556.71|0
1622130020000|2021-05-27 15:40:20|562.78|556.78|562.9|556.9|562.9|556.9|562.78|556.78|0
1622130030000|2021-05-27 15:40:30|562.99|556.99|562.91|556.91|563.01|557.01|562.89|556.89|0
1622130040000|2021-05-27 15:40:40|562.9|556.9|563.01|557.01|563.01|557.01|562.9|556.9|0
1622130050000|2021-05-27 15:40:50|563|557|563.08|557.08|563.08|557.08|562.95|556.95|0
1622130060000|2021-05-27 15:41:00|563.09|557.09|563.19|557.19|563.19|557.19|563.09|557.09|0
1622130070000|2021-05-27 15:41:10|563.18|557.18|563.19|557.19|563.19|557.19|563.18|557.18|0
1622130080000|2021-05-27 15:41:20|563.18|557.18|563.09|557.09|563.18|557.18|563.06|557.06|0
1622130090000|2021-05-27 15:41:30|563.08|557.08|563.07|557.07|563.08|557.08|563.07|557.07|0
1622130110000|2021-05-27 15:41:50|563.03|557.03|563.23|557.23|563.29|557.29|563.03|557.03|0
1622130120000|2021-05-27 15:42:00|563.2|557.2|563.49|557.49|563.49|557.49|563.2|557.2|0
1622130130000|2021-05-27 15:42:10|563.5|557.5|563.39|557.39|563.5|557.5|563.39|557.39|0
1622130140000|2021-05-27 15:42:20|563.37|557.37|563.34|557.34|563.38|557.38|563.33|557.33|0
1622130150000|2021-05-27 15:42:30|563.33|557.33|563.34|557.34|563.34|557.34|563.33|557.33|0
1622130160000|2021-05-27 15:42:40|563.33|557.33|563.34|557.34|563.34|557.34|563.33|557.33|0
1622130180000|2021-05-27 15:43:00|563.21|557.21|563.4|557.4|563.4|557.4|563.21|557.21|0
1622130190000|2021-05-27 15:43:10|563.44|557.44|563.42|557.42|563.45|557.45|563.41|557.41|0
1622130200000|2021-05-27 15:43:20|563.41|557.41|563.41|557.41|563.41|557.41|563.41|557.41|0
1622130210000|2021-05-27 15:43:30|563.42|557.42|563.32|557.32|563.42|557.42|563.32|557.32|0
1622130220000|2021-05-27 15:43:40|563.29|557.29|563.29|557.29|563.32|557.32|563.27|557.27|0
1622130230000|2021-05-27 15:43:50|563.28|557.28|563.28|557.28|563.28|557.28|563.28|557.28|0
1622130240000|2021-05-27 15:44:00|563.29|557.29|563.22|557.22|563.29|557.29|563.22|557.22|0
1622130250000|2021-05-27 15:44:10|563.19|557.19|563.16|557.16|563.2|557.2|563.14|557.14|0
1622130260000|2021-05-27 15:44:20|563.15|557.15|563.15|557.15|563.16|557.16|563.15|557.15|0
1622130270000|2021-05-27 15:44:30|563.14|557.14|562.93|556.93|563.14|557.14|562.92|556.92|0
1622130280000|2021-05-27 15:44:40|562.92|556.92|562.78|556.78|562.93|556.93|562.78|556.78|0
1622130290000|2021-05-27 15:44:50|562.79|556.79|562.78|556.78|562.79|556.79|562.74|556.74|0
1622130300000|2021-05-27 15:45:00|562.82|556.82|562.8|556.8|562.82|556.82|562.8|556.8|0
1622130310000|2021-05-27 15:45:10|562.75|556.75|562.86|556.86|562.86|556.86|562.75|556.75|0
1622130320000|2021-05-27 15:45:20|562.75|556.75|562.69|556.69|562.75|556.75|562.69|556.69|0
1622130330000|2021-05-27 15:45:30|562.67|556.67|562.63|556.63|562.67|556.67|562.63|556.63|0
1622130340000|2021-05-27 15:45:40|562.64|556.64|562.64|556.64|562.64|556.64|562.45|556.45|0
1622130350000|2021-05-27 15:45:50|562.68|556.68|562.68|556.68|562.73|556.73|562.67|556.67|0
1622130360000|2021-05-27 15:46:00|562.69|556.69|562.68|556.68|562.69|556.69|562.68|556.68|0
1622130380000|2021-05-27 15:46:20|562.78|556.78|562.9|556.9|562.9|556.9|562.78|556.78|0
1622130390000|2021-05-27 15:46:30|562.99|556.99|563.04|557.04|563.04|557.04|562.99|556.99|0
1622130400000|2021-05-27 15:46:40|563.05|557.05|563.14|557.14|563.14|557.14|563.05|557.05|0
1622130420000|2021-05-27 15:47:00|563.13|557.13|563.13|557.13|563.14|557.14|563.13|557.13|0
1622130430000|2021-05-27 15:47:10|563.15|557.15|563.19|557.19|563.19|557.19|563.15|557.15|0
1622130440000|2021-05-27 15:47:20|563.22|557.22|563.2|557.2|563.23|557.23|563.2|557.2|0
1622130450000|2021-05-27 15:47:30|563.34|557.34|563.23|557.23|563.34|557.34|563.23|557.23|0
1622130460000|2021-05-27 15:47:40|563.16|557.16|563.36|557.36|563.36|557.36|563.16|557.16|0
1622130470000|2021-05-27 15:47:50|563.45|557.45|563.38|557.38|563.45|557.45|563.38|557.38|0
1622130480000|2021-05-27 15:48:00|563.34|557.34|563.35|557.35|563.35|557.35|563.34|557.34|0
1622130490000|2021-05-27 15:48:10|563.38|557.38|563.95|557.95|563.95|557.95|563.37|557.37|0
1622130500000|2021-05-27 15:48:20|563.86|557.86|563.85|557.85|563.86|557.86|563.85|557.85|0
1622130510000|2021-05-27 15:48:30|563.87|557.87|563.95|557.95|563.95|557.95|563.83|557.83|0
1622130520000|2021-05-27 15:48:40|563.88|557.88|563.87|557.87|563.89|557.89|563.86|557.86|0
1622130530000|2021-05-27 15:48:50|563.77|557.77|563.71|557.71|563.79|557.79|563.71|557.71|0
1622130540000|2021-05-27 15:49:00|563.62|557.62|563.62|557.62|563.62|557.62|563.62|557.62|0
1622130550000|2021-05-27 15:49:10|563.54|557.54|563.46|557.46|563.54|557.54|563.46|557.46|0
1622130560000|2021-05-27 15:49:20|563.41|557.41|563.31|557.31|563.41|557.41|563.31|557.31|0
1622130570000|2021-05-27 15:49:30|563.26|557.26|563.26|557.26|563.26|557.26|563.26|557.26|0
1622130580000|2021-05-27 15:49:40|563.22|557.22|563.23|557.23|563.23|557.23|563.22|557.22|0
1622130590000|2021-05-27 15:49:50|563.22|557.22|563.24|557.24|563.24|557.24|563.22|557.22|0
1622130600000|2021-05-27 15:50:00|563.21|557.21|563.13|557.13|563.23|557.23|563.13|557.13|0
1622130610000|2021-05-27 15:50:10|563.14|557.14|562.87|556.87|563.14|557.14|562.87|556.87|0
1622130620000|2021-05-27 15:50:20|562.88|556.88|562.87|556.87|562.88|556.88|562.74|556.74|0
1622130630000|2021-05-27 15:50:30|562.81|556.81|562.93|556.93|562.93|556.93|562.81|556.81|0
1622130640000|2021-05-27 15:50:40|562.91|556.91|562.88|556.88|562.94|556.94|562.88|556.88|0
1622130650000|2021-05-27 15:50:50|562.89|556.89|562.87|556.87|562.89|556.89|562.87|556.87|0
1622130660000|2021-05-27 15:51:00|562.84|556.84|562.96|556.96|563.04|557.04|562.84|556.84|0
1622130670000|2021-05-27 15:51:10|562.79|556.79|562.85|556.85|562.85|556.85|562.79|556.79|0
1622130680000|2021-05-27 15:51:20|562.91|556.91|562.9|556.9|562.92|556.92|562.9|556.9|0
1622130690000|2021-05-27 15:51:30|562.91|556.91|562.88|556.88|562.91|556.91|562.88|556.88|0
1622130700000|2021-05-27 15:51:40|562.83|556.83|562.95|556.95|562.95|556.95|562.83|556.83|0
1622130710000|2021-05-27 15:51:50|562.94|556.94|563.12|557.12|563.12|557.12|562.94|556.94|0
1622130720000|2021-05-27 15:52:00|563.13|557.13|563.03|557.03|563.13|557.13|563.03|557.03|0
1622130730000|2021-05-27 15:52:10|563.07|557.07|563.01|557.01|563.07|557.07|563.01|557.01|0
1622130740000|2021-05-27 15:52:20|562.99|556.99|562.89|556.89|562.99|556.99|562.89|556.89|0
1622130750000|2021-05-27 15:52:30|562.87|556.87|562.83|556.83|562.87|556.87|562.83|556.83|0
1622130760000|2021-05-27 15:52:40|562.81|556.81|562.18|556.18|562.81|556.81|562.18|556.18|0
1622130770000|2021-05-27 15:52:50|562.16|556.16|562.13|556.13|562.17|556.17|562.13|556.13|0
1622130780000|2021-05-27 15:53:00|562.23|556.23|562.23|556.23|562.23|556.23|562.23|556.23|0
1622130790000|2021-05-27 15:53:10|562.19|556.19|562.26|556.26|562.26|556.26|562.17|556.17|0
1622130800000|2021-05-27 15:53:20|562.21|556.21|562.26|556.26|562.26|556.26|562.21|556.21|0
1622130810000|2021-05-27 15:53:30|562.25|556.25|562.27|556.27|562.27|556.27|562.25|556.25|0
1622130820000|2021-05-27 15:53:40|562.26|556.26|562.25|556.25|562.26|556.26|562.24|556.24|0
1622130830000|2021-05-27 15:53:50|562.36|556.36|562.27|556.27|562.36|556.36|562.27|556.27|0
1622130840000|2021-05-27 15:54:00|562.23|556.23|562.28|556.28|562.28|556.28|562.23|556.23|0
1622130850000|2021-05-27 15:54:10|562.27|556.27|562.27|556.27|562.27|556.27|562.27|556.27|0
1622130860000|2021-05-27 15:54:20|562.24|556.24|562.28|556.28|562.33|556.33|562.24|556.24|0
1622130870000|2021-05-27 15:54:30|562.29|556.29|562.32|556.32|562.32|556.32|562.29|556.29|0
1622130880000|2021-05-27 15:54:40|562.29|556.29|562.17|556.17|562.29|556.29|562.17|556.17|0
1622130900000|2021-05-27 15:55:00|562.18|556.18|562.23|556.23|562.23|556.23|562.12|556.12|0
1622130910000|2021-05-27 15:55:10|562.24|556.24|562.24|556.24|562.26|556.26|562.21|556.21|0
1622130920000|2021-05-27 15:55:20|562.27|556.27|562.48|556.48|562.48|556.48|562.27|556.27|0
1622130940000|2021-05-27 15:55:40|562.5|556.5|562.53|556.53|562.53|556.53|562.5|556.5|0
1622130950000|2021-05-27 15:55:50|562.52|556.52|562.33|556.33|562.52|556.52|562.33|556.33|0
1622130960000|2021-05-27 15:56:00|562.34|556.34|562.33|556.33|562.34|556.34|562.33|556.33|0
1622130970000|2021-05-27 15:56:10|562.48|556.48|562.48|556.48|562.48|556.48|562.48|556.48|0
1622130980000|2021-05-27 15:56:20|562.46|556.46|562.45|556.45|562.46|556.46|562.45|556.45|0
1622130990000|2021-05-27 15:56:30|562.54|556.54|562.72|556.72|562.73|556.73|562.54|556.54|0
1622131000000|2021-05-27 15:56:40|562.7|556.7|562.71|556.71|562.72|556.72|562.7|556.7|0
1622131010000|2021-05-27 15:56:50|562.73|556.73|562.7|556.7|562.73|556.73|562.7|556.7|0
1622131020000|2021-05-27 15:57:00|562.79|556.79|562.78|556.78|562.79|556.79|562.78|556.78|0
1622131040000|2021-05-27 15:57:20|562.79|556.79|562.81|556.81|562.81|556.81|562.79|556.79|0
1622131050000|2021-05-27 15:57:30|562.8|556.8|562.8|556.8|562.8|556.8|562.8|556.8|0
1622131060000|2021-05-27 15:57:40|562.81|556.81|562.81|556.81|562.81|556.81|562.81|556.81|0
1622131070000|2021-05-27 15:57:50|562.96|556.96|562.84|556.84|562.96|556.96|562.84|556.84|0
1622131080000|2021-05-27 15:58:00|562.77|556.77|562.77|556.77|562.77|556.77|562.77|556.77|0
1622131090000|2021-05-27 15:58:10|562.78|556.78|562.78|556.78|562.78|556.78|562.78|556.78|0
1622131100000|2021-05-27 15:58:20|562.79|556.79|562.78|556.78|562.79|556.79|562.78|556.78|0
1622131110000|2021-05-27 15:58:30|562.85|556.85|563.08|557.08|563.09|557.09|562.85|556.85|0
1622131120000|2021-05-27 15:58:40|563.06|557.06|563.07|557.07|563.08|557.08|563.06|557.06|0
1622131130000|2021-05-27 15:58:50|563.06|557.06|563.15|557.15|563.15|557.15|563.05|557.05|0
1622131140000|2021-05-27 15:59:00|563.57|557.57|563.6|557.6|563.6|557.6|563.48|557.48|0
1622131150000|2021-05-27 15:59:10|563.62|557.62|563.62|557.62|563.62|557.62|563.62|557.62|0
1622131160000|2021-05-27 15:59:20|563.63|557.63|563.68|557.68|563.68|557.68|563.61|557.61|0
1622131170000|2021-05-27 15:59:30|563.69|557.69|563.76|557.76|563.76|557.76|563.68|557.68|0
1622131180000|2021-05-27 15:59:40|563.82|557.82|563.74|557.74|563.82|557.82|563.71|557.71|0
1622131190000|2021-05-27 15:59:50|563.73|557.73|563.72|557.72|563.73|557.73|563.71|557.71|0
1622131200000|2021-05-27 16:00:00|563.73|557.73|563.73|557.73|563.73|557.73|563.72|557.72|0
1622131210000|2021-05-27 16:00:10|563.74|557.74|563.68|557.68|563.79|557.79|563.67|557.67|0
1622131220000|2021-05-27 16:00:20|563.67|557.67|563.39|557.39|563.68|557.68|563.39|557.39|0
1622131230000|2021-05-27 16:00:30|563.44|557.44|563.37|557.37|563.44|557.44|563.37|557.37|0
1622131240000|2021-05-27 16:00:40|563.39|557.39|563.32|557.32|563.39|557.39|563.3|557.3|0
1622131250000|2021-05-27 16:00:50|563.33|557.33|563.25|557.25|563.33|557.33|563.25|557.25|0
1622131270000|2021-05-27 16:01:10|563.23|557.23|563.2|557.2|563.24|557.24|563.2|557.2|0
1622131280000|2021-05-27 16:01:20|563.21|557.21|563.21|557.21|563.21|557.21|563.21|557.21|0
1622131290000|2021-05-27 16:01:30|563.24|557.24|563.32|557.32|563.32|557.32|563.24|557.24|0
1622131300000|2021-05-27 16:01:40|563.51|557.51|563.52|557.52|563.52|557.52|563.51|557.51|0
1622131310000|2021-05-27 16:01:50|563.5|557.5|563.55|557.55|563.55|557.55|563.5|557.5|0
1622131320000|2021-05-27 16:02:00|563.61|557.61|563.64|557.64|563.64|557.64|563.61|557.61|0
1622131330000|2021-05-27 16:02:10|563.63|557.63|563.64|557.64|563.65|557.65|563.63|557.63|0
1622131340000|2021-05-27 16:02:20|563.82|557.82|563.9|557.9|563.9|557.9|563.82|557.82|0
1622131350000|2021-05-27 16:02:30|563.89|557.89|563.88|557.88|563.91|557.91|563.88|557.88|0
1622131360000|2021-05-27 16:02:40|563.89|557.89|563.95|557.95|563.95|557.95|563.89|557.89|0
1622131370000|2021-05-27 16:02:50|563.96|557.96|563.96|557.96|563.97|557.97|563.96|557.96|0
1622131380000|2021-05-27 16:03:00|563.93|557.93|563.99|557.99|563.99|557.99|563.92|557.92|0
1622131390000|2021-05-27 16:03:10|564|558|564.08|558.08|564.08|558.08|564|558|0
1622131400000|2021-05-27 16:03:20|564.09|558.09|564.08|558.08|564.09|558.09|564.08|558.08|0
1622131410000|2021-05-27 16:03:30|564.09|558.09|564.1|558.1|564.1|558.1|564.09|558.09|0
1622131420000|2021-05-27 16:03:40|564.09|558.09|564.07|558.07|564.09|558.09|564.07|558.07|0
1622131430000|2021-05-27 16:03:50|564.06|558.06|564.02|558.02|564.06|558.06|564.02|558.02|0
1622131440000|2021-05-27 16:04:00|564.01|558.01|564.02|558.02|564.02|558.02|564.01|558.01|0
1622131450000|2021-05-27 16:04:10|564.01|558.01|564.02|558.02|564.02|558.02|564.01|558.01|0
1622131460000|2021-05-27 16:04:20|564.01|558.01|564.02|558.02|564.05|558.05|564|558|0
1622131470000|2021-05-27 16:04:30|564.05|558.05|564.29|558.29|564.29|558.29|564.04|558.04|0
1622131480000|2021-05-27 16:04:40|564.28|558.28|564.28|558.28|564.28|558.28|564.28|558.28|0
1622131490000|2021-05-27 16:04:50|564.29|558.29|564.28|558.28|564.29|558.29|564.28|558.28|0
1622131500000|2021-05-27 16:05:00|564.37|558.37|564.37|558.37|564.37|558.37|564.37|558.37|0
1622131510000|2021-05-27 16:05:10|564.47|558.47|564.46|558.46|564.47|558.47|564.46|558.46|0
1622131520000|2021-05-27 16:05:20|564.55|558.55|564.68|558.68|564.68|558.68|564.55|558.55|0
1622131530000|2021-05-27 16:05:30|564.67|558.67|564.77|558.77|564.86|558.86|564.67|558.67|0
1622131540000|2021-05-27 16:05:40|564.68|558.68|564.71|558.71|564.8|558.8|564.68|558.68|0
1622131550000|2021-05-27 16:05:50|564.72|558.72|564.79|558.79|564.85|558.85|564.72|558.72|0
1622131560000|2021-05-27 16:06:00|564.81|558.81|564.82|558.82|564.83|558.83|564.81|558.81|0
1622131570000|2021-05-27 16:06:10|564.81|558.81|564.8|558.8|564.82|558.82|564.8|558.8|0
1622131580000|2021-05-27 16:06:20|564.77|558.77|564.74|558.74|564.77|558.77|564.74|558.74|0
1622131590000|2021-05-27 16:06:30|564.72|558.72|564.63|558.63|564.72|558.72|564.63|558.63|0
1622131600000|2021-05-27 16:06:40|564.6|558.6|564.5|558.5|564.68|558.68|564.5|558.5|0
1622131610000|2021-05-27 16:06:50|564.46|558.46|564.36|558.36|564.46|558.46|564.36|558.36|0
1622131620000|2021-05-27 16:07:00|564.35|558.35|564.42|558.42|564.43|558.43|564.34|558.34|0
1622131630000|2021-05-27 16:07:10|564.41|558.41|564.28|558.28|564.41|558.41|564.23|558.23|0
1622131640000|2021-05-27 16:07:20|564.32|558.32|564.54|558.54|564.55|558.55|564.32|558.32|0
1622131650000|2021-05-27 16:07:30|564.56|558.56|564.59|558.59|564.59|558.59|564.56|558.56|0
1622131660000|2021-05-27 16:07:40|564.68|558.68|564.7|558.7|564.7|558.7|564.68|558.68|0
1622131670000|2021-05-27 16:07:50|564.68|558.68|564.84|558.84|564.84|558.84|564.68|558.68|0
1622131680000|2021-05-27 16:08:00|564.81|558.81|565.11|559.11|565.11|559.11|564.81|558.81|0
1622131690000|2021-05-27 16:08:10|565.2|559.2|565.35|559.35|565.41|559.41|565.2|559.2|0
1622131700000|2021-05-27 16:08:20|565.37|559.37|565.41|559.41|565.42|559.42|565.37|559.37|0
1622131710000|2021-05-27 16:08:30|565.42|559.42|565.56|559.56|565.56|559.56|565.41|559.41|0
1622131720000|2021-05-27 16:08:40|565.55|559.55|565.56|559.56|565.56|559.56|565.55|559.55|0
1622131730000|2021-05-27 16:08:50|565.58|559.58|565.76|559.76|565.76|559.76|565.47|559.47|0
1622131740000|2021-05-27 16:09:00|565.85|559.85|566.24|560.24|566.24|560.24|565.85|559.85|0
1622131750000|2021-05-27 16:09:10|566.05|560.05|566.12|560.12|566.12|560.12|566.05|560.05|0
1622131760000|2021-05-27 16:09:20|566.13|560.13|566.19|560.19|566.19|560.19|566.12|560.12|0
1622131770000|2021-05-27 16:09:30|566.09|560.09|566.28|560.28|566.28|560.28|566.09|560.09|0
1622131780000|2021-05-27 16:09:40|566.27|560.27|566.27|560.27|566.27|560.27|566.27|560.27|0
1622131790000|2021-05-27 16:09:50|566.28|560.28|566.27|560.27|566.28|560.28|566.25|560.25|0
1622131800000|2021-05-27 16:10:00|566.28|560.28|566.23|560.23|566.32|560.32|566.22|560.22|0
1622131820000|2021-05-27 16:10:20|566.22|560.22|566.19|560.19|566.23|560.23|566.19|560.19|0
1622131830000|2021-05-27 16:10:30|566.2|560.2|566.34|560.34|566.34|560.34|566.2|560.2|0
1622131840000|2021-05-27 16:10:40|566.44|560.44|566.41|560.41|566.44|560.44|566.41|560.41|0
1622131850000|2021-05-27 16:10:50|566.38|560.38|566.38|560.38|566.38|560.38|566.38|560.38|0
1622131860000|2021-05-27 16:11:00|566.39|560.39|566.41|560.41|566.44|560.44|566.22|560.22|0
1622131870000|2021-05-27 16:11:10|566.32|560.32|566.21|560.21|566.32|560.32|566.21|560.21|0
1622131880000|2021-05-27 16:11:20|566.11|560.11|566.11|560.11|566.11|560.11|566.11|560.11|0
1622131890000|2021-05-27 16:11:30|566.03|560.03|566.01|560.01|566.03|560.03|566.01|560.01|0
1622131900000|2021-05-27 16:11:40|565.91|559.91|565.97|559.97|565.97|559.97|565.91|559.91|0
1622131910000|2021-05-27 16:11:50|565.92|559.92|566|560|566|560|565.92|559.92|0
1622131920000|2021-05-27 16:12:00|566.02|560.02|566.05|560.05|566.06|560.06|566.02|560.02|0
1622131930000|2021-05-27 16:12:10|566.07|560.07|566.26|560.26|566.26|560.26|566.07|560.07|0
1622131940000|2021-05-27 16:12:20|566.29|560.29|566.77|560.77|566.77|560.77|566.29|560.29|0
1622131950000|2021-05-27 16:12:30|566.87|560.87|566.97|560.97|566.97|560.97|566.87|560.87|0
1622131960000|2021-05-27 16:12:40|566.98|560.98|566.73|560.73|566.99|560.99|566.73|560.73|0
1622131970000|2021-05-27 16:12:50|566.76|560.76|566.82|560.82|566.82|560.82|566.72|560.72|0
1622131980000|2021-05-27 16:13:00|566.81|560.81|566.69|560.69|566.82|560.82|566.69|560.69|0
1622131990000|2021-05-27 16:13:10|566.7|560.7|566.59|560.59|566.7|560.7|566.59|560.59|0
1622132000000|2021-05-27 16:13:20|566.63|560.63|566.63|560.63|566.63|560.63|566.62|560.62|0
1622132010000|2021-05-27 16:13:30|566.62|560.62|566.51|560.51|566.62|560.62|566.51|560.51|0
1622132020000|2021-05-27 16:13:40|566.52|560.52|566.38|560.38|566.52|560.52|566.33|560.33|0
1622132030000|2021-05-27 16:13:50|566.29|560.29|566.2|560.2|566.29|560.29|566.19|560.19|0
1622132040000|2021-05-27 16:14:00|566.19|560.19|566.21|560.21|566.21|560.21|566.19|560.19|0
1622132050000|2021-05-27 16:14:10|566.22|560.22|566.33|560.33|566.33|560.33|566.22|560.22|0
1622132060000|2021-05-27 16:14:20|566.32|560.32|566.37|560.37|566.37|560.37|566.32|560.32|0
1622132070000|2021-05-27 16:14:30|566.34|560.34|566.24|560.24|566.37|560.37|566.24|560.24|0
1622132080000|2021-05-27 16:14:40|566.25|560.25|566.31|560.31|566.32|560.32|566.25|560.25|0
1622132090000|2021-05-27 16:14:50|566.29|560.29|566.35|560.35|566.35|560.35|566.28|560.28|0
1622132100000|2021-05-27 16:15:00|566.46|560.46|566.61|560.61|566.61|560.61|566.46|560.46|0
1622132110000|2021-05-27 16:15:10|566.59|560.59|566.59|560.59|566.59|560.59|566.59|560.59|0
1622132120000|2021-05-27 16:15:20|566.6|560.6|566.59|560.59|566.6|560.6|566.57|560.57|0
1622132130000|2021-05-27 16:15:30|566.58|560.58|566.6|560.6|566.61|560.61|566.58|560.58|0
1622132140000|2021-05-27 16:15:40|566.58|560.58|566.53|560.53|566.62|560.62|566.53|560.53|0
1622132150000|2021-05-27 16:15:50|566.52|560.52|566.52|560.52|566.52|560.52|566.52|560.52|0
1622132160000|2021-05-27 16:16:00|566.47|560.47|566.41|560.41|566.47|560.47|566.41|560.41|0
1622132170000|2021-05-27 16:16:10|566.5|560.5|566.51|560.51|566.51|560.51|566.5|560.5|0
1622132180000|2021-05-27 16:16:20|566.44|560.44|566.44|560.44|566.45|560.45|566.44|560.44|0
1622132190000|2021-05-27 16:16:30|566.43|560.43|566.46|560.46|566.46|560.46|566.43|560.43|0
1622132200000|2021-05-27 16:16:40|566.4|560.4|566.28|560.28|566.4|560.4|566.28|560.28|0
1622132210000|2021-05-27 16:16:50|566.27|560.27|566.3|560.3|566.3|560.3|566.27|560.27|0
1622132220000|2021-05-27 16:17:00|566.29|560.29|566.26|560.26|566.3|560.3|566.26|560.26|0
1622132230000|2021-05-27 16:17:10|566.27|560.27|566.4|560.4|566.41|560.41|566.26|560.26|0
1622132240000|2021-05-27 16:17:20|566.41|560.41|566.6|560.6|566.6|560.6|566.41|560.41|0
1622132250000|2021-05-27 16:17:30|566.59|560.59|566.72|560.72|566.72|560.72|566.59|560.59|0
1622132260000|2021-05-27 16:17:40|566.78|560.78|566.87|560.87|566.87|560.87|566.78|560.78|0
1622132270000|2021-05-27 16:17:50|566.96|560.96|567.06|561.06|567.07|561.07|566.96|560.96|0
1622132280000|2021-05-27 16:18:00|567.04|561.04|567.03|561.03|567.04|561.04|567.03|561.03|0
1622132290000|2021-05-27 16:18:10|567.1|561.1|567.59|561.59|567.59|561.59|567.1|561.1|0
1622132300000|2021-05-27 16:18:20|567.68|561.68|567.68|561.68|567.68|561.68|567.68|561.68|0
1622132310000|2021-05-27 16:18:30|567.66|561.66|567.81|561.81|567.81|561.81|567.66|561.66|0
1622132320000|2021-05-27 16:18:40|567.76|561.76|567.65|561.65|567.76|561.76|567.64|561.64|0
1622132330000|2021-05-27 16:18:50|567.64|561.64|567.69|561.69|567.7|561.7|567.64|561.64|0
1622132340000|2021-05-27 16:19:00|567.7|561.7|567.74|561.74|567.74|561.74|567.69|561.69|0
1622132350000|2021-05-27 16:19:10|567.73|561.73|567.79|561.79|567.8|561.8|567.73|561.73|0
1622132360000|2021-05-27 16:19:20|567.8|561.8|567.84|561.84|567.84|561.84|567.8|561.8|0
1622132370000|2021-05-27 16:19:30|567.81|561.81|567.78|561.78|567.81|561.81|567.78|561.78|0
1622132380000|2021-05-27 16:19:40|567.79|561.79|567.79|561.79|567.79|561.79|567.78|561.78|0
1622132400000|2021-05-27 16:20:00|567.78|561.78|567.76|561.76|567.78|561.78|567.76|561.76|0
1622132410000|2021-05-27 16:20:10|567.79|561.79|567.8|561.8|567.8|561.8|567.78|561.78|0
1622132420000|2021-05-27 16:20:20|568.08|562.08|568.19|562.19|568.19|562.19|568.08|562.08|0
1622132430000|2021-05-27 16:20:30|568.25|562.25|568.29|562.29|568.29|562.29|568.25|562.25|0
1622132440000|2021-05-27 16:20:40|568.3|562.3|568.29|562.29|568.3|562.3|568.29|562.29|0
1622132450000|2021-05-27 16:20:50|568.3|562.3|568.29|562.29|568.3|562.3|568.29|562.29|0
1622132470000|2021-05-27 16:21:10|568.3|562.3|568.15|562.15|568.34|562.34|568.15|562.15|0
1622132480000|2021-05-27 16:21:20|568.16|562.16|568.16|562.16|568.16|562.16|568.16|562.16|0
1622132490000|2021-05-27 16:21:30|568.15|562.15|568.16|562.16|568.16|562.16|568.15|562.15|0
1622132500000|2021-05-27 16:21:40|568.15|562.15|567.89|561.89|568.15|562.15|567.87|561.87|0
1622132510000|2021-05-27 16:21:50|567.74|561.74|567.58|561.58|567.74|561.74|567.57|561.57|0
1622132520000|2021-05-27 16:22:00|567.59|561.59|567.32|561.32|567.62|561.62|567.32|561.32|0
1622132530000|2021-05-27 16:22:10|567.31|561.31|567.32|561.32|567.32|561.32|567.31|561.31|0
1622132540000|2021-05-27 16:22:20|567.34|561.34|567.25|561.25|567.34|561.34|567.25|561.25|0
1622132550000|2021-05-27 16:22:30|567.31|561.31|567.16|561.16|567.31|561.31|567.15|561.15|0
1622132560000|2021-05-27 16:22:40|567.15|561.15|567.15|561.15|567.15|561.15|567.15|561.15|0
1622132570000|2021-05-27 16:22:50|567.12|561.12|566.96|560.96|567.12|561.12|566.96|560.96|0
1622132590000|2021-05-27 16:23:10|567.03|561.03|567.03|561.03|567.04|561.04|567.03|561.03|0
1622132600000|2021-05-27 16:23:20|567.04|561.04|566.88|560.88|567.05|561.05|566.87|560.87|0
1622132610000|2021-05-27 16:23:30|566.93|560.93|566.58|560.58|566.93|560.93|566.58|560.58|0
1622132620000|2021-05-27 16:23:40|566.57|560.57|566.53|560.53|566.6|560.6|566.52|560.52|0
1622132630000|2021-05-27 16:23:50|566.52|560.52|566.51|560.51|566.52|560.52|566.42|560.42|0
1622132640000|2021-05-27 16:24:00|566.5|560.5|566.53|560.53|566.53|560.53|566.5|560.5|0
1622132650000|2021-05-27 16:24:10|566.5|560.5|566.51|560.51|566.51|560.51|566.49|560.49|0
1622132660000|2021-05-27 16:24:20|566.49|560.49|566.41|560.41|566.49|560.49|566.41|560.41|0
1622132670000|2021-05-27 16:24:30|566.4|560.4|566.41|560.41|566.41|560.41|566.4|560.4|0
1622132680000|2021-05-27 16:24:40|566.42|560.42|566.41|560.41|566.42|560.42|566.41|560.41|0
1622132690000|2021-05-27 16:24:50|566.42|560.42|566.36|560.36|566.42|560.42|566.36|560.36|0
1622132700000|2021-05-27 16:25:00|566.37|560.37|566.55|560.55|566.55|560.55|566.36|560.36|0
1622132710000|2021-05-27 16:25:10|566.56|560.56|566.66|560.66|566.66|560.66|566.56|560.56|0
1622132720000|2021-05-27 16:25:20|566.65|560.65|566.95|560.95|566.95|560.95|566.65|560.65|0
1622132730000|2021-05-27 16:25:30|566.92|560.92|566.94|560.94|566.96|560.96|566.92|560.92|0
1622132740000|2021-05-27 16:25:40|566.95|560.95|566.95|560.95|566.95|560.95|566.94|560.94|0
1622132750000|2021-05-27 16:25:50|567|561|567|561|567|561|567|561|0
1622132760000|2021-05-27 16:26:00|566.97|560.97|566.91|560.91|566.97|560.97|566.91|560.91|0
1622132770000|2021-05-27 16:26:10|566.92|560.92|566.81|560.81|566.92|560.92|566.81|560.81|0
1622132780000|2021-05-27 16:26:20|566.7|560.7|566.7|560.7|566.71|560.71|566.69|560.69|0
1622132790000|2021-05-27 16:26:30|566.69|560.69|566.69|560.69|566.7|560.7|566.69|560.69|0
1622132800000|2021-05-27 16:26:40|566.65|560.65|566.66|560.66|566.66|560.66|566.65|560.65|0
1622132820000|2021-05-27 16:27:00|566.65|560.65|566.57|560.57|566.66|560.66|566.57|560.57|0
1622132830000|2021-05-27 16:27:10|566.56|560.56|566.56|560.56|566.56|560.56|566.56|560.56|0
1622132840000|2021-05-27 16:27:20|566.65|560.65|566.64|560.64|566.65|560.65|566.64|560.64|0
1622132850000|2021-05-27 16:27:30|566.63|560.63|566.63|560.63|566.63|560.63|566.63|560.63|0
1622132860000|2021-05-27 16:27:40|566.64|560.64|566.62|560.62|566.64|560.64|566.62|560.62|0
1622132870000|2021-05-27 16:27:50|566.71|560.71|566.69|560.69|566.71|560.71|566.69|560.69|0
1622132880000|2021-05-27 16:28:00|566.79|560.79|566.94|560.94|566.94|560.94|566.79|560.79|0
1622132890000|2021-05-27 16:28:10|566.9|560.9|567.12|561.12|567.12|561.12|566.9|560.9|0
1622132900000|2021-05-27 16:28:20|567.2|561.2|567.5|561.5|567.5|561.5|567.2|561.2|0
1622132910000|2021-05-27 16:28:30|567.49|561.49|567.43|561.43|567.49|561.49|567.43|561.43|0
1622132920000|2021-05-27 16:28:40|567.42|561.42|567.43|561.43|567.43|561.43|567.42|561.42|0
1622132930000|2021-05-27 16:28:50|567.34|561.34|567.23|561.23|567.34|561.34|567.23|561.23|0
1622132940000|2021-05-27 16:29:00|567.24|561.24|566.97|560.97|567.24|561.24|566.97|560.97|0
1622132950000|2021-05-27 16:29:10|566.95|560.95|566.89|560.89|566.95|560.95|566.89|560.89|0
1622132960000|2021-05-27 16:29:20|566.8|560.8|566.83|560.83|566.83|560.83|566.73|560.73|0
1622132970000|2021-05-27 16:29:30|566.81|560.81|566.88|560.88|566.88|560.88|566.81|560.81|0
1622132990000|2021-05-27 16:29:50|566.87|560.87|566.8|560.8|566.87|560.87|566.8|560.8|0
1622133000000|2021-05-27 16:30:00|566.81|560.81|566.81|560.81|566.81|560.81|566.81|560.81|0
1622133010000|2021-05-27 16:30:10|566.77|560.77|566.77|560.77|566.77|560.77|566.77|560.77|0
1622133020000|2021-05-27 16:30:20|566.79|560.79|566.83|560.83|566.83|560.83|566.79|560.79|0
1622133030000|2021-05-27 16:30:30|566.86|560.86|566.87|560.87|566.89|560.89|566.86|560.86|0
1622133040000|2021-05-27 16:30:40|566.88|560.88|566.79|560.79|566.88|560.88|566.79|560.79|0
1622133050000|2021-05-27 16:30:50|566.7|560.7|566.7|560.7|566.7|560.7|566.7|560.7|0
1622133060000|2021-05-27 16:31:00|566.73|560.73|566.73|560.73|566.74|560.74|566.73|560.73|0
1622133070000|2021-05-27 16:31:10|566.74|560.74|566.73|560.73|566.74|560.74|566.73|560.73|0
1622133080000|2021-05-27 16:31:20|566.75|560.75|566.7|560.7|566.75|560.75|566.65|560.65|0
1622133090000|2021-05-27 16:31:30|566.67|560.67|566.72|560.72|566.72|560.72|566.67|560.67|0
1622133100000|2021-05-27 16:31:40|566.79|560.79|566.76|560.76|566.85|560.85|566.75|560.75|0
1622133110000|2021-05-27 16:31:50|566.57|560.57|566.55|560.55|566.57|560.57|566.55|560.55|0
1622133120000|2021-05-27 16:32:00|566.49|560.49|566.49|560.49|566.49|560.49|566.49|560.49|0
1622133130000|2021-05-27 16:32:10|566.55|560.55|566.44|560.44|566.58|560.58|566.44|560.44|0
1622133140000|2021-05-27 16:32:20|566.43|560.43|566.41|560.41|566.43|560.43|566.41|560.41|0
1622133160000|2021-05-27 16:32:40|566.42|560.42|566.42|560.42|566.42|560.42|566.42|560.42|0
1622133170000|2021-05-27 16:32:50|566.43|560.43|566.42|560.42|566.43|560.43|566.42|560.42|0
1622133180000|2021-05-27 16:33:00|566.43|560.43|566.44|560.44|566.44|560.44|566.43|560.43|0
1622133190000|2021-05-27 16:33:10|566.39|560.39|566.52|560.52|566.52|560.52|566.39|560.39|0
1622133200000|2021-05-27 16:33:20|566.45|560.45|566.46|560.46|566.46|560.46|566.45|560.45|0
1622133210000|2021-05-27 16:33:30|566.47|560.47|566.46|560.46|566.47|560.47|566.46|560.46|0
1622133220000|2021-05-27 16:33:40|566.45|560.45|566.45|560.45|566.45|560.45|566.45|560.45|0
1622133230000|2021-05-27 16:33:50|566.44|560.44|566.44|560.44|566.44|560.44|566.44|560.44|0
1622133240000|2021-05-27 16:34:00|566.31|560.31|566.32|560.32|566.33|560.33|566.31|560.31|0
1622133250000|2021-05-27 16:34:10|566.4|560.4|566.4|560.4|566.4|560.4|566.4|560.4|0
1622133260000|2021-05-27 16:34:20|566.41|560.41|566.46|560.46|566.46|560.46|566.4|560.4|0
1622133270000|2021-05-27 16:34:30|566.47|560.47|566.49|560.49|566.5|560.5|566.46|560.46|0
1622133280000|2021-05-27 16:34:40|566.47|560.47|566.33|560.33|566.47|560.47|566.33|560.33|0
1622133290000|2021-05-27 16:34:50|566.26|560.26|565.9|559.9|566.26|560.26|565.89|559.89|0
1622133300000|2021-05-27 16:35:00|565.77|559.77|565.61|559.61|565.77|559.77|565.6|559.6|0
1622133310000|2021-05-27 16:35:10|565.6|559.6|565.33|559.33|565.61|559.61|565.33|559.33|0
1622133320000|2021-05-27 16:35:20|565.3|559.3|565.36|559.36|565.36|559.36|565.3|559.3|0
1622133330000|2021-05-27 16:35:30|565.28|559.28|565.31|559.31|565.31|559.31|565.28|559.28|0
1622133340000|2021-05-27 16:35:40|565.32|559.32|565.31|559.31|565.32|559.32|565.31|559.31|0
1622133350000|2021-05-27 16:35:50|565.32|559.32|565.32|559.32|565.32|559.32|565.32|559.32|0
1622133360000|2021-05-27 16:36:00|565.31|559.31|565.31|559.31|565.31|559.31|565.31|559.31|0
1622133370000|2021-05-27 16:36:10|565.29|559.29|565.32|559.32|565.32|559.32|565.29|559.29|0
1622133380000|2021-05-27 16:36:20|565.3|559.3|565.34|559.34|565.35|559.35|565.29|559.29|0
1622133390000|2021-05-27 16:36:30|565.35|559.35|565.29|559.29|565.35|559.35|565.29|559.29|0
1622133400000|2021-05-27 16:36:40|565.3|559.3|565.3|559.3|565.3|559.3|565.3|559.3|0
1622133410000|2021-05-27 16:36:50|565.48|559.48|565.48|559.48|565.48|559.48|565.48|559.48|0
1622133420000|2021-05-27 16:37:00|565.49|559.49|565.59|559.59|565.59|559.59|565.49|559.49|0
1622133430000|2021-05-27 16:37:10|565.65|559.65|565.52|559.52|565.65|559.65|565.52|559.52|0
1622133440000|2021-05-27 16:37:20|565.49|559.49|565.49|559.49|565.49|559.49|565.49|559.49|0
1622133450000|2021-05-27 16:37:30|565.68|559.68|565.68|559.68|565.68|559.68|565.68|559.68|0
1622133460000|2021-05-27 16:37:40|565.78|559.78|565.77|559.77|565.78|559.78|565.77|559.77|0
1622133470000|2021-05-27 16:37:50|565.78|559.78|565.79|559.79|565.79|559.79|565.77|559.77|0
1622133480000|2021-05-27 16:38:00|565.8|559.8|565.9|559.9|565.9|559.9|565.8|559.8|0
1622133490000|2021-05-27 16:38:10|565.99|559.99|566.17|560.17|566.17|560.17|565.99|559.99|0
1622133500000|2021-05-27 16:38:20|566.1|560.1|566.1|560.1|566.11|560.11|566.1|560.1|0
1622133510000|2021-05-27 16:38:30|566.11|560.11|566.12|560.12|566.12|560.12|566.1|560.1|0
1622133520000|2021-05-27 16:38:40|566.14|560.14|566.35|560.35|566.35|560.35|566.13|560.13|0
1622133530000|2021-05-27 16:38:50|566.31|560.31|566.31|560.31|566.31|560.31|566.27|560.27|0
1622133540000|2021-05-27 16:39:00|566.3|560.3|566.18|560.18|566.3|560.3|566.18|560.18|0
1622133550000|2021-05-27 16:39:10|566.26|560.26|566.26|560.26|566.26|560.26|566.26|560.26|0
1622133560000|2021-05-27 16:39:20|566.27|560.27|566.38|560.38|566.38|560.38|566.27|560.27|0
1622133570000|2021-05-27 16:39:30|566.39|560.39|566.6|560.6|566.6|560.6|566.39|560.39|0
1622133580000|2021-05-27 16:39:40|566.82|560.82|567.08|561.08|567.08|561.08|566.82|560.82|0
1622133590000|2021-05-27 16:39:50|567.17|561.17|567.17|561.17|567.17|561.17|567.17|561.17|0
1622133600000|2021-05-27 16:40:00|567.08|561.08|567.12|561.12|567.12|561.12|567.08|561.08|0
1622133610000|2021-05-27 16:40:10|567.11|561.11|567.14|561.14|567.14|561.14|567.07|561.07|0
1622133620000|2021-05-27 16:40:20|567.2|561.2|567.23|561.23|567.23|561.23|567.2|561.2|0
1622133630000|2021-05-27 16:40:30|567.24|561.24|567.22|561.22|567.24|561.24|567.2|561.2|0
1622133640000|2021-05-27 16:40:40|567.18|561.18|567.2|561.2|567.22|561.22|567.18|561.18|0
1622133650000|2021-05-27 16:40:50|567.21|561.21|567.17|561.17|567.22|561.22|567.16|561.16|0
1622133660000|2021-05-27 16:41:00|567.18|561.18|567.18|561.18|567.18|561.18|567.18|561.18|0
1622133670000|2021-05-27 16:41:10|567.14|561.14|567.14|561.14|567.14|561.14|567.13|561.13|0
1622133680000|2021-05-27 16:41:20|567.13|561.13|567.14|561.14|567.14|561.14|567.13|561.13|0
1622133690000|2021-05-27 16:41:30|567.23|561.23|567.26|561.26|567.26|561.26|567.23|561.23|0
1622133700000|2021-05-27 16:41:40|567.29|561.29|567.33|561.33|567.33|561.33|567.29|561.29|0
1622133710000|2021-05-27 16:41:50|567.32|561.32|567.16|561.16|567.32|561.32|567.15|561.15|0
1622133720000|2021-05-27 16:42:00|567.11|561.11|567.11|561.11|567.11|561.11|567.11|561.11|0
1622133740000|2021-05-27 16:42:20|567.08|561.08|567.08|561.08|567.08|561.08|567.08|561.08|0
1622133750000|2021-05-27 16:42:30|567.09|561.09|567.16|561.16|567.16|561.16|567.09|561.09|0
1622133760000|2021-05-27 16:42:40|567.15|561.15|567.06|561.06|567.15|561.15|567.06|561.06|0
1622133770000|2021-05-27 16:42:50|567.26|561.26|567.25|561.25|567.26|561.26|567.25|561.25|0
1622133780000|2021-05-27 16:43:00|567.24|561.24|567.34|561.34|567.34|561.34|567.24|561.24|0
1622133800000|2021-05-27 16:43:20|567.43|561.43|567.42|561.42|567.43|561.43|567.42|561.42|0
1622133810000|2021-05-27 16:43:30|567.46|561.46|567.46|561.46|567.46|561.46|567.46|561.46|0
1622133820000|2021-05-27 16:43:40|567.55|561.55|567.55|561.55|567.55|561.55|567.55|561.55|0
1622133830000|2021-05-27 16:43:50|567.56|561.56|567.71|561.71|567.71|561.71|567.56|561.56|0
1622133840000|2021-05-27 16:44:00|567.72|561.72|567.72|561.72|567.72|561.72|567.72|561.72|0
1622133850000|2021-05-27 16:44:10|567.81|561.81|567.78|561.78|567.81|561.81|567.78|561.78|0
1622133860000|2021-05-27 16:44:20|567.97|561.97|568.06|562.06|568.06|562.06|567.97|561.97|0
1622133870000|2021-05-27 16:44:30|568.03|562.03|568|562|568.03|562.03|568|562|0
1622133880000|2021-05-27 16:44:40|568.01|562.01|568.01|562.01|568.01|562.01|568.01|562.01|0
1622133890000|2021-05-27 16:44:50|568.12|562.12|568.12|562.12|568.12|562.12|568.12|562.12|0
1622133900000|2021-05-27 16:45:00|568.18|562.18|568.39|562.39|568.39|562.39|568.18|562.18|0
1622133910000|2021-05-27 16:45:10|568.32|562.32|568.32|562.32|568.32|562.32|568.32|562.32|0
1622133920000|2021-05-27 16:45:20|568.23|562.23|568.29|562.29|568.29|562.29|568.23|562.23|0
1622133930000|2021-05-27 16:45:30|568.28|562.28|568.26|562.26|568.28|562.28|568.26|562.26|0
1622133940000|2021-05-27 16:45:40|568.29|562.29|568.31|562.31|568.32|562.32|568.29|562.29|0
1622133950000|2021-05-27 16:45:50|568.28|562.28|568.24|562.24|568.28|562.28|568.24|562.24|0
1622133970000|2021-05-27 16:46:10|568.21|562.21|568.02|562.02|568.21|562.21|568.02|562.02|0
1622133980000|2021-05-27 16:46:20|568.12|562.12|568.12|562.12|568.12|562.12|568.12|562.12|0
1622133990000|2021-05-27 16:46:30|567.97|561.97|567.94|561.94|567.97|561.97|567.94|561.94|0
1622134010000|2021-05-27 16:46:50|567.85|561.85|567.47|561.47|567.85|561.85|567.45|561.45|0
1622134020000|2021-05-27 16:47:00|567.44|561.44|567.44|561.44|567.44|561.44|567.44|561.44|0
1622134030000|2021-05-27 16:47:10|567.34|561.34|567.64|561.64|567.64|561.64|567.34|561.34|0
1622134040000|2021-05-27 16:47:20|567.57|561.57|567.6|561.6|567.6|561.6|567.57|561.57|0
1622134050000|2021-05-27 16:47:30|567.61|561.61|567.6|561.6|567.61|561.61|567.6|561.6|0
1622134060000|2021-05-27 16:47:40|567.59|561.59|567.59|561.59|567.59|561.59|567.59|561.59|0
1622134070000|2021-05-27 16:47:50|567.78|561.78|567.78|561.78|567.78|561.78|567.78|561.78|0
1622134080000|2021-05-27 16:48:00|567.87|561.87|567.87|561.87|567.87|561.87|567.87|561.87|0
1622134090000|2021-05-27 16:48:10|568.06|562.06|568.06|562.06|568.06|562.06|568.06|562.06|0
1622134100000|2021-05-27 16:48:20|568.05|562.05|568.17|562.17|568.24|562.24|568.05|562.05|0
1622134110000|2021-05-27 16:48:30|568.18|562.18|568.21|562.21|568.21|562.21|568.18|562.18|0
1622134120000|2021-05-27 16:48:40|568.24|562.24|568.17|562.17|568.24|562.24|568.17|562.17|0
1622134130000|2021-05-27 16:48:50|567.96|561.96|567.96|561.96|567.96|561.96|567.94|561.94|0
1622134140000|2021-05-27 16:49:00|567.93|561.93|567.96|561.96|567.96|561.96|567.93|561.93|0
1622134150000|2021-05-27 16:49:10|567.87|561.87|567.91|561.91|567.91|561.91|567.87|561.87|0
1622134160000|2021-05-27 16:49:20|567.92|561.92|567.93|561.93|567.93|561.93|567.91|561.91|0
1622134170000|2021-05-27 16:49:30|567.84|561.84|567.86|561.86|567.86|561.86|567.84|561.84|0
1622134200000|2021-05-27 16:50:00|567.89|561.89|567.97|561.97|567.97|561.97|567.89|561.89|0
1622134210000|2021-05-27 16:50:10|568|562|567.93|561.93|568|562|567.93|561.93|0
1622134230000|2021-05-27 16:50:30|567.94|561.94|568.03|562.03|568.03|562.03|567.94|561.94|0
1622134250000|2021-05-27 16:50:50|567.94|561.94|567.81|561.81|567.94|561.94|567.81|561.81|0
1622134260000|2021-05-27 16:51:00|567.8|561.8|567.8|561.8|567.8|561.8|567.8|561.8|0
1622134270000|2021-05-27 16:51:10|567.78|561.78|567.8|561.8|567.8|561.8|567.78|561.78|0
1622134280000|2021-05-27 16:51:20|567.79|561.79|567.77|561.77|567.8|561.8|567.77|561.77|0
1622134290000|2021-05-27 16:51:30|567.8|561.8|568.26|562.26|568.27|562.27|567.8|561.8|0
1622134300000|2021-05-27 16:51:40|568.27|562.27|568.26|562.26|568.27|562.27|568.26|562.26|0
1622134310000|2021-05-27 16:51:50|568.27|562.27|568.33|562.33|568.34|562.34|568.27|562.27|0
1622134320000|2021-05-27 16:52:00|568.41|562.41|568.44|562.44|568.44|562.44|568.35|562.35|0
1622134330000|2021-05-27 16:52:10|568.41|562.41|568.41|562.41|568.41|562.41|568.41|562.41|0
1622134340000|2021-05-27 16:52:20|568.44|562.44|568.44|562.44|568.44|562.44|568.44|562.44|0
1622134350000|2021-05-27 16:52:30|568.47|562.47|568.48|562.48|568.48|562.48|568.47|562.47|0
1622134370000|2021-05-27 16:52:50|568.51|562.51|568.49|562.49|568.51|562.51|568.48|562.48|0
1622134380000|2021-05-27 16:53:00|568.48|562.48|568.37|562.37|568.48|562.48|568.37|562.37|0
1622134390000|2021-05-27 16:53:10|568.36|562.36|568.34|562.34|568.36|562.36|568.33|562.33|0
1622134400000|2021-05-27 16:53:20|568.33|562.33|568.26|562.26|568.33|562.33|568.26|562.26|0
1622134410000|2021-05-27 16:53:30|568.25|562.25|568.25|562.25|568.25|562.25|568.25|562.25|0
1622134440000|2021-05-27 16:54:00|568.26|562.26|568.32|562.32|568.32|562.32|568.26|562.26|0
1622134450000|2021-05-27 16:54:10|568.36|562.36|568.36|562.36|568.36|562.36|568.36|562.36|0
1622134460000|2021-05-27 16:54:20|568.35|562.35|568.33|562.33|568.35|562.35|568.33|562.33|0
1622134480000|2021-05-27 16:54:40|568.34|562.34|568.34|562.34|568.34|562.34|568.34|562.34|0
1622134490000|2021-05-27 16:54:50|568.35|562.35|568.35|562.35|568.35|562.35|568.35|562.35|0
1622134500000|2021-05-27 16:55:00|568.37|562.37|568.37|562.37|568.37|562.37|568.37|562.37|0
1622134520000|2021-05-27 16:55:20|568.66|562.66|568.81|562.81|568.81|562.81|568.66|562.66|0
1622134530000|2021-05-27 16:55:30|568.85|562.85|568.98|562.98|568.98|562.98|568.85|562.85|0
1622134540000|2021-05-27 16:55:40|569.08|563.08|569.08|563.08|569.08|563.08|569.08|563.08|0
1622134550000|2021-05-27 16:55:50|569.09|563.09|569.26|563.26|569.29|563.29|569.09|563.09|0
1622134560000|2021-05-27 16:56:00|569.28|563.28|569.28|563.28|569.28|563.28|569.28|563.28|0
1622134570000|2021-05-27 16:56:10|569.38|563.38|569.37|563.37|569.38|563.38|569.37|563.37|0
1622134580000|2021-05-27 16:56:20|569.36|563.36|569.23|563.23|569.36|563.36|569.23|563.23|0
1622134590000|2021-05-27 16:56:30|569.26|563.26|569.26|563.26|569.26|563.26|569.26|563.26|0
1622134600000|2021-05-27 16:56:40|569.27|563.27|569.29|563.29|569.29|563.29|569.27|563.27|0
1622134610000|2021-05-27 16:56:50|569.3|563.3|569.34|563.34|569.34|563.34|569.3|563.3|0
1622134620000|2021-05-27 16:57:00|569.43|563.43|569.3|563.3|569.43|563.43|569.3|563.3|0
1622134630000|2021-05-27 16:57:10|569.31|563.31|569.32|563.32|569.32|563.32|569.31|563.31|0
1622134640000|2021-05-27 16:57:20|569.31|563.31|569.31|563.31|569.32|563.32|569.31|563.31|0
1622134650000|2021-05-27 16:57:30|569.32|563.32|569.41|563.41|569.41|563.41|569.32|563.32|0
1622134670000|2021-05-27 16:57:50|569.47|563.47|569.47|563.47|569.47|563.47|569.47|563.47|0
1622134680000|2021-05-27 16:58:00|569.49|563.49|569.52|563.52|569.52|563.52|569.49|563.49|0
1622134690000|2021-05-27 16:58:10|569.59|563.59|569.42|563.42|569.59|563.59|569.42|563.42|0
1622134700000|2021-05-27 16:58:20|569.46|563.46|569.76|563.76|569.76|563.76|569.46|563.46|0
1622134710000|2021-05-27 16:58:30|569.83|563.83|569.85|563.85|569.86|563.86|569.83|563.83|0
1622134720000|2021-05-27 16:58:40|569.84|563.84|569.84|563.84|569.84|563.84|569.84|563.84|0
1622134730000|2021-05-27 16:58:50|569.83|563.83|569.83|563.83|569.83|563.83|569.83|563.83|0
1622134740000|2021-05-27 16:59:00|569.81|563.81|569.75|563.75|569.81|563.81|569.75|563.75|0
1622134750000|2021-05-27 16:59:10|569.89|563.89|570.02|564.02|570.02|564.02|569.89|563.89|0
1622134770000|2021-05-27 16:59:30|570.03|564.03|570.06|564.06|570.06|564.06|570.03|564.03|0
1622134780000|2021-05-27 16:59:40|570.05|564.05|569.87|563.87|570.06|564.06|569.87|563.87|0
1622134790000|2021-05-27 16:59:50|569.88|563.88|569.94|563.94|570.03|564.03|569.87|563.87|0
1622134800000|2021-05-27 17:00:00|569.93|563.93|570.03|564.03|570.03|564.03|569.93|563.93|0
1622134810000|2021-05-27 17:00:10|570.16|564.16|570.2|564.2|570.2|564.2|570.16|564.16|0
1622134820000|2021-05-27 17:00:20|570.32|564.32|570.46|564.46|570.46|564.46|570.32|564.32|0
1622134830000|2021-05-27 17:00:30|570.45|564.45|570.58|564.58|570.58|564.58|570.45|564.45|0
1622134840000|2021-05-27 17:00:40|570.7|564.7|570.64|564.64|570.7|564.7|570.64|564.64|0
1622134850000|2021-05-27 17:00:50|570.8|564.8|570.93|564.93|570.93|564.93|570.8|564.8|0
1622134860000|2021-05-27 17:01:00|570.89|564.89|570.86|564.86|570.89|564.89|570.86|564.86|0
1622134870000|2021-05-27 17:01:10|570.77|564.77|570.75|564.75|570.78|564.78|570.75|564.75|0
1622134880000|2021-05-27 17:01:20|570.66|564.66|570.63|564.63|570.66|564.66|570.63|564.63|0
1622134890000|2021-05-27 17:01:30|570.59|564.59|570.58|564.58|570.59|564.59|570.58|564.58|0
1622134900000|2021-05-27 17:01:40|570.6|564.6|570.57|564.57|570.66|564.66|570.57|564.57|0
1622134910000|2021-05-27 17:01:50|570.58|564.58|570.58|564.58|570.58|564.58|570.58|564.58|0
1622134920000|2021-05-27 17:02:00|570.57|564.57|570.66|564.66|570.66|564.66|570.56|564.56|0
1622134930000|2021-05-27 17:02:10|570.57|564.57|570.56|564.56|570.57|564.57|570.56|564.56|0
1622134940000|2021-05-27 17:02:20|570.5|564.5|570.52|564.52|570.52|564.52|570.5|564.5|0
1622134950000|2021-05-27 17:02:30|570.33|564.33|570.1|564.1|570.33|564.33|570.1|564.1|0
1622134960000|2021-05-27 17:02:40|569.92|563.92|569.86|563.86|569.92|563.92|569.86|563.86|0
1622134970000|2021-05-27 17:02:50|569.82|563.82|569.83|563.83|569.83|563.83|569.73|563.73|0
1622134980000|2021-05-27 17:03:00|569.95|563.95|569.89|563.89|569.95|563.95|569.89|563.89|0
1622134990000|2021-05-27 17:03:10|569.9|563.9|569.88|563.88|569.9|563.9|569.88|563.88|0
1622135000000|2021-05-27 17:03:20|569.89|563.89|569.86|563.86|569.9|563.9|569.85|563.85|0
1622135010000|2021-05-27 17:03:30|569.85|563.85|569.88|563.88|569.88|563.88|569.85|563.85|0
1622135020000|2021-05-27 17:03:40|569.87|563.87|569.87|563.87|569.89|563.89|569.81|563.81|0
1622135030000|2021-05-27 17:03:50|569.9|563.9|569.83|563.83|569.9|563.9|569.83|563.83|0
1622135040000|2021-05-27 17:04:00|569.82|563.82|569.82|563.82|569.82|563.82|569.81|563.81|0
1622135050000|2021-05-27 17:04:10|569.97|563.97|570.13|564.13|570.13|564.13|569.97|563.97|0
1622135070000|2021-05-27 17:04:30|570.09|564.09|570.09|564.09|570.09|564.09|570.09|564.09|0
1622135080000|2021-05-27 17:04:40|570.08|564.08|569.95|563.95|570.08|564.08|569.95|563.95|0
1622135090000|2021-05-27 17:04:50|569.99|563.99|569.98|563.98|569.99|563.99|569.98|563.98|0
1622135100000|2021-05-27 17:05:00|570.07|564.07|570.07|564.07|570.07|564.07|570.07|564.07|0
1622135120000|2021-05-27 17:05:20|570.08|564.08|569.67|563.67|570.08|564.08|569.67|563.67|0
1622135130000|2021-05-27 17:05:30|569.68|563.68|569.53|563.53|569.68|563.68|569.53|563.53|0
1622135140000|2021-05-27 17:05:40|569.54|563.54|569.56|563.56|569.56|563.56|569.54|563.54|0
1622135160000|2021-05-27 17:06:00|569.37|563.37|569.39|563.39|569.39|563.39|569.36|563.36|0
1622135170000|2021-05-27 17:06:10|569.3|563.3|569.31|563.31|569.32|563.32|569.23|563.23|0
1622135180000|2021-05-27 17:06:20|569.23|563.23|569.2|563.2|569.23|563.23|569.2|563.2|0
1622135190000|2021-05-27 17:06:30|569.21|563.21|569.2|563.2|569.21|563.21|569.2|563.2|0
1622135200000|2021-05-27 17:06:40|569.21|563.21|569.22|563.22|569.22|563.22|569.21|563.21|0
1622135210000|2021-05-27 17:06:50|569.2|563.2|569.39|563.39|569.39|563.39|569.2|563.2|0
1622135220000|2021-05-27 17:07:00|569.38|563.38|569.37|563.37|569.38|563.38|569.37|563.37|0
1622135230000|2021-05-27 17:07:10|569.38|563.38|569.39|563.39|569.39|563.39|569.38|563.38|0
1622135240000|2021-05-27 17:07:20|569.38|563.38|569.39|563.39|569.39|563.39|569.38|563.38|0
1622135250000|2021-05-27 17:07:30|569.4|563.4|569.45|563.45|569.47|563.47|569.4|563.4|0
1622135260000|2021-05-27 17:07:40|569.47|563.47|569.47|563.47|569.47|563.47|569.47|563.47|0
1622135270000|2021-05-27 17:07:50|569.48|563.48|569.66|563.66|569.66|563.66|569.48|563.48|0
1622135280000|2021-05-27 17:08:00|569.65|563.65|569.66|563.66|569.66|563.66|569.65|563.65|0
1622135290000|2021-05-27 17:08:10|569.67|563.67|569.74|563.74|569.74|563.74|569.66|563.66|0
1622135300000|2021-05-27 17:08:20|569.73|563.73|569.76|563.76|569.76|563.76|569.73|563.73|0
1622135320000|2021-05-27 17:08:40|569.79|563.79|569.81|563.81|569.81|563.81|569.74|563.74|0
1622135330000|2021-05-27 17:08:50|569.79|563.79|569.76|563.76|569.79|563.79|569.75|563.75|0
1622135340000|2021-05-27 17:09:00|569.75|563.75|569.67|563.67|569.76|563.76|569.67|563.67|0
1622135350000|2021-05-27 17:09:10|569.74|563.74|569.74|563.74|569.74|563.74|569.74|563.74|0
1622135360000|2021-05-27 17:09:20|569.75|563.75|569.84|563.84|569.84|563.84|569.75|563.75|0
1622135380000|2021-05-27 17:09:40|569.85|563.85|569.99|563.99|569.99|563.99|569.85|563.85|0
1622135390000|2021-05-27 17:09:50|569.98|563.98|570|564|570|564|569.98|563.98|0
1622135400000|2021-05-27 17:10:00|569.96|563.96|569.97|563.97|569.97|563.97|569.96|563.96|0
1622135410000|2021-05-27 17:10:10|569.96|563.96|569.99|563.99|569.99|563.99|569.95|563.95|0
1622135420000|2021-05-27 17:10:20|569.92|563.92|569.92|563.92|569.92|563.92|569.92|563.92|0
1622135430000|2021-05-27 17:10:30|569.77|563.77|569.63|563.63|569.77|563.77|569.63|563.63|0
1622135440000|2021-05-27 17:10:40|569.64|563.64|569.48|563.48|569.64|563.64|569.48|563.48|0
1622135450000|2021-05-27 17:10:50|569.57|563.57|569.58|563.58|569.58|563.58|569.57|563.57|0
1622135460000|2021-05-27 17:11:00|569.59|563.59|569.56|563.56|569.59|563.59|569.56|563.56|0
1622135470000|2021-05-27 17:11:10|569.55|563.55|569.58|563.58|569.58|563.58|569.55|563.55|0
1622135480000|2021-05-27 17:11:20|569.57|563.57|569.5|563.5|569.57|563.57|569.5|563.5|0
1622135490000|2021-05-27 17:11:30|569.47|563.47|569.47|563.47|569.47|563.47|569.47|563.47|0
1622135500000|2021-05-27 17:11:40|569.46|563.46|569.47|563.47|569.47|563.47|569.46|563.46|0
1622135510000|2021-05-27 17:11:50|569.43|563.43|569.44|563.44|569.44|563.44|569.43|563.43|0
1622135520000|2021-05-27 17:12:00|569.52|563.52|569.67|563.67|569.67|563.67|569.52|563.52|0
1622135530000|2021-05-27 17:12:10|569.73|563.73|569.73|563.73|569.73|563.73|569.73|563.73|0
1622135540000|2021-05-27 17:12:20|569.74|563.74|569.65|563.65|569.74|563.74|569.65|563.65|0
1622135550000|2021-05-27 17:12:30|569.64|563.64|569.55|563.55|569.64|563.64|569.52|563.52|0
1622135560000|2021-05-27 17:12:40|569.61|563.61|569.58|563.58|569.61|563.61|569.58|563.58|0
1622135580000|2021-05-27 17:13:00|569.54|563.54|569.54|563.54|569.54|563.54|569.54|563.54|0
1622135590000|2021-05-27 17:13:10|569.45|563.45|569.45|563.45|569.45|563.45|569.45|563.45|0
1622135610000|2021-05-27 17:13:30|569.63|563.63|569.67|563.67|569.67|563.67|569.63|563.63|0
1622135620000|2021-05-27 17:13:40|569.7|563.7|569.7|563.7|569.7|563.7|569.7|563.7|0
1622135630000|2021-05-27 17:13:50|569.69|563.69|569.59|563.59|569.69|563.69|569.59|563.59|0
1622135640000|2021-05-27 17:14:00|569.6|563.6|569.63|563.63|569.67|563.67|569.58|563.58|0
1622135650000|2021-05-27 17:14:10|569.69|563.69|569.72|563.72|569.72|563.72|569.69|563.69|0
1622135660000|2021-05-27 17:14:20|569.71|563.71|569.71|563.71|569.71|563.71|569.71|563.71|0
1622135670000|2021-05-27 17:14:30|569.72|563.72|569.6|563.6|569.72|563.72|569.6|563.6|0
1622135680000|2021-05-27 17:14:40|569.51|563.51|569.48|563.48|569.51|563.51|569.48|563.48|0
1622135690000|2021-05-27 17:14:50|569.47|563.47|569.4|563.4|569.47|563.47|569.4|563.4|0
1622135700000|2021-05-27 17:15:00|569.43|563.43|569.46|563.46|569.49|563.49|569.43|563.43|0
1622135710000|2021-05-27 17:15:10|569.45|563.45|569.47|563.47|569.47|563.47|569.45|563.45|0
1622135720000|2021-05-27 17:15:20|569.35|563.35|569.35|563.35|569.35|563.35|569.35|563.35|0
1622135740000|2021-05-27 17:15:40|569.33|563.33|569.31|563.31|569.33|563.33|569.31|563.31|0
1622135750000|2021-05-27 17:15:50|569.3|563.3|569.27|563.27|569.3|563.3|569.27|563.27|0
1622135760000|2021-05-27 17:16:00|569.31|563.31|569.2|563.2|569.31|563.31|569.2|563.2|0
1622135770000|2021-05-27 17:16:10|569.21|563.21|569.21|563.21|569.21|563.21|569.21|563.21|0
1622135780000|2021-05-27 17:16:20|569.18|563.18|569.2|563.2|569.2|563.2|569.18|563.18|0
1622135790000|2021-05-27 17:16:30|569.19|563.19|569.15|563.15|569.31|563.31|569.15|563.15|0
1622135800000|2021-05-27 17:16:40|569.17|563.17|569.21|563.21|569.21|563.21|569.17|563.17|0
1622135810000|2021-05-27 17:16:50|569.2|563.2|569.19|563.19|569.2|563.2|569.19|563.19|0
1622135820000|2021-05-27 17:17:00|569.18|563.18|569.17|563.17|569.18|563.18|569.17|563.17|0
1622135830000|2021-05-27 17:17:10|569.14|563.14|569.16|563.16|569.16|563.16|569.14|563.14|0
1622135840000|2021-05-27 17:17:20|569.17|563.17|569.16|563.16|569.17|563.17|569.16|563.16|0
1622135850000|2021-05-27 17:17:30|569.26|563.26|569.26|563.26|569.26|563.26|569.26|563.26|0
1622135860000|2021-05-27 17:17:40|569.29|563.29|569.29|563.29|569.29|563.29|569.29|563.29|0
1622135870000|2021-05-27 17:17:50|569.31|563.31|569.31|563.31|569.31|563.31|569.31|563.31|0
1622135880000|2021-05-27 17:18:00|569.28|563.28|569.27|563.27|569.28|563.28|569.27|563.27|0
1622135890000|2021-05-27 17:18:10|569.26|563.26|569.28|563.28|569.3|563.3|569.26|563.26|0
1622135900000|2021-05-27 17:18:20|569.27|563.27|569.27|563.27|569.27|563.27|569.27|563.27|0
1622135910000|2021-05-27 17:18:30|569.28|563.28|569.23|563.23|569.28|563.28|569.23|563.23|0
1622135920000|2021-05-27 17:18:40|569.32|563.32|569.29|563.29|569.32|563.32|569.29|563.29|0
1622135930000|2021-05-27 17:18:50|569.28|563.28|569.14|563.14|569.28|563.28|569.14|563.14|0
1622135950000|2021-05-27 17:19:10|569.13|563.13|569.13|563.13|569.13|563.13|569.13|563.13|0
1622135960000|2021-05-27 17:19:20|569.12|563.12|569.21|563.21|569.21|563.21|569.12|563.12|0
1622135970000|2021-05-27 17:19:30|569.31|563.31|569.5|563.5|569.5|563.5|569.31|563.31|0
1622135980000|2021-05-27 17:19:40|569.51|563.51|569.66|563.66|569.66|563.66|569.51|563.51|0
1622135990000|2021-05-27 17:19:50|569.69|563.69|569.69|563.69|569.69|563.69|569.69|563.69|0
1622136000000|2021-05-27 17:20:00|569.87|563.87|569.87|563.87|569.87|563.87|569.87|563.87|0
1622136010000|2021-05-27 17:20:10|569.86|563.86|569.88|563.88|569.92|563.92|569.86|563.86|0
1622136020000|2021-05-27 17:20:20|569.89|563.89|569.89|563.89|569.89|563.89|569.89|563.89|0
1622136030000|2021-05-27 17:20:30|569.93|563.93|569.93|563.93|569.93|563.93|569.88|563.88|0
1622136040000|2021-05-27 17:20:40|569.96|563.96|569.9|563.9|569.96|563.96|569.9|563.9|0
1622136050000|2021-05-27 17:20:50|569.99|563.99|570.09|564.09|570.09|564.09|569.99|563.99|0
1622136060000|2021-05-27 17:21:00|570.27|564.27|570.27|564.27|570.27|564.27|570.27|564.27|0
1622136070000|2021-05-27 17:21:10|570.26|564.26|570.28|564.28|570.29|564.29|570.26|564.26|0
1622136080000|2021-05-27 17:21:20|570.27|564.27|570.18|564.18|570.27|564.27|570.12|564.12|0
1622136090000|2021-05-27 17:21:30|570.23|564.23|570.2|564.2|570.23|564.23|570.2|564.2|0
1622136100000|2021-05-27 17:21:40|570.29|564.29|570.14|564.14|570.29|564.29|570.13|564.13|0
1622136110000|2021-05-27 17:21:50|570.23|564.23|570.37|564.37|570.37|564.37|570.23|564.23|0
1622136120000|2021-05-27 17:22:00|570.41|564.41|570.61|564.61|570.61|564.61|570.4|564.4|0
1622136130000|2021-05-27 17:22:10|570.6|564.6|570.64|564.64|570.64|564.64|570.6|564.6|0
1622136140000|2021-05-27 17:22:20|570.7|564.7|570.71|564.71|570.71|564.71|570.7|564.7|0
1622136150000|2021-05-27 17:22:30|570.74|564.74|570.74|564.74|570.74|564.74|570.74|564.74|0
1622136160000|2021-05-27 17:22:40|570.73|564.73|570.77|564.77|570.77|564.77|570.7|564.7|0
1622136170000|2021-05-27 17:22:50|570.8|564.8|570.77|564.77|570.8|564.8|570.77|564.77|0
1622136180000|2021-05-27 17:23:00|570.74|564.74|570.81|564.81|570.81|564.81|570.74|564.74|0
1622136190000|2021-05-27 17:23:10|570.91|564.91|570.9|564.9|570.91|564.91|570.9|564.9|0
1622136200000|2021-05-27 17:23:20|570.92|564.92|570.92|564.92|570.92|564.92|570.92|564.92|0
1622136210000|2021-05-27 17:23:30|570.85|564.85|570.85|564.85|570.85|564.85|570.85|564.85|0
1622136220000|2021-05-27 17:23:40|570.88|564.88|570.78|564.78|570.88|564.88|570.78|564.78|0
1622136230000|2021-05-27 17:23:50|570.77|564.77|570.74|564.74|570.77|564.77|570.74|564.74|0
1622136240000|2021-05-27 17:24:00|570.7|564.7|570.7|564.7|570.7|564.7|570.7|564.7|0
1622136250000|2021-05-27 17:24:10|570.61|564.61|570.58|564.58|570.61|564.61|570.57|564.57|0
1622136260000|2021-05-27 17:24:20|570.57|564.57|570.6|564.6|570.6|564.6|570.57|564.57|0
1622136270000|2021-05-27 17:24:30|570.63|564.63|570.54|564.54|570.63|564.63|570.54|564.54|0
1622136280000|2021-05-27 17:24:40|570.55|564.55|570.64|564.64|570.64|564.64|570.55|564.55|0
1622136290000|2021-05-27 17:24:50|570.62|564.62|570.7|564.7|570.7|564.7|570.62|564.62|0
1622136300000|2021-05-27 17:25:00|570.71|564.71|570.72|564.72|570.72|564.72|570.71|564.71|0
1622136310000|2021-05-27 17:25:10|570.67|564.67|570.69|564.69|570.69|564.69|570.67|564.67|0
1622136320000|2021-05-27 17:25:20|570.67|564.67|570.73|564.73|570.74|564.74|570.67|564.67|0
1622136330000|2021-05-27 17:25:30|570.64|564.64|570.64|564.64|570.64|564.64|570.64|564.64|0
1622136350000|2021-05-27 17:25:50|570.48|564.48|570.48|564.48|570.48|564.48|570.48|564.48|0
1622136360000|2021-05-27 17:26:00|570.52|564.52|570.52|564.52|570.52|564.52|570.52|564.52|0
1622136370000|2021-05-27 17:26:10|570.43|564.43|570.44|564.44|570.44|564.44|570.43|564.43|0
1622136380000|2021-05-27 17:26:20|570.43|564.43|570.54|564.54|570.54|564.54|570.43|564.43|0
1622136390000|2021-05-27 17:26:30|570.53|564.53|570.53|564.53|570.53|564.53|570.53|564.53|0
1622136410000|2021-05-27 17:26:50|570.52|564.52|570.52|564.52|570.52|564.52|570.52|564.52|0
1622136420000|2021-05-27 17:27:00|570.41|564.41|570.35|564.35|570.41|564.41|570.35|564.35|0
1622136430000|2021-05-27 17:27:10|570.28|564.28|570.1|564.1|570.28|564.28|570.1|564.1|0
1622136440000|2021-05-27 17:27:20|570.01|564.01|570.01|564.01|570.01|564.01|570.01|564.01|0
1622136450000|2021-05-27 17:27:30|569.98|563.98|569.99|563.99|569.99|563.99|569.98|563.98|0
1622136460000|2021-05-27 17:27:40|570|564|570|564|570|564|570|564|0
1622136470000|2021-05-27 17:27:50|569.81|563.81|569.81|563.81|569.81|563.81|569.81|563.81|0
1622136480000|2021-05-27 17:28:00|569.84|563.84|569.71|563.71|569.84|563.84|569.71|563.71|0
1622136490000|2021-05-27 17:28:10|569.72|563.72|569.65|563.65|569.72|563.72|569.64|563.64|0
1622136500000|2021-05-27 17:28:20|569.52|563.52|569.46|563.46|569.55|563.55|569.46|563.46|0
1622136510000|2021-05-27 17:28:30|569.43|563.43|569.43|563.43|569.43|563.43|569.43|563.43|0
1622136520000|2021-05-27 17:28:40|569.4|563.4|569.36|563.36|569.4|563.4|569.36|563.36|0
1622136530000|2021-05-27 17:28:50|569.45|563.45|569.55|563.55|569.56|563.56|569.45|563.45|0
1622136540000|2021-05-27 17:29:00|569.56|563.56|569.56|563.56|569.56|563.56|569.55|563.55|0
1622136550000|2021-05-27 17:29:10|569.65|563.65|569.72|563.72|569.72|563.72|569.65|563.65|0
1622136570000|2021-05-27 17:29:30|569.81|563.81|569.83|563.83|569.83|563.83|569.81|563.81|0
1622136580000|2021-05-27 17:29:40|569.82|563.82|569.93|563.93|569.93|563.93|569.82|563.82|0
1622136590000|2021-05-27 17:29:50|569.92|563.92|569.86|563.86|569.92|563.92|569.83|563.83|0
1622136600000|2021-05-27 17:30:00|569.89|563.89|569.85|563.85|569.89|563.89|569.85|563.85|0
1622136610000|2021-05-27 17:30:10|569.92|563.92|570.08|564.08|570.1|564.1|569.9|563.9|0
1622136620000|2021-05-27 17:30:20|570.17|564.17|570.05|564.05|570.17|564.17|570.05|564.05|0
1622136630000|2021-05-27 17:30:30|570.15|564.15|570.11|564.11|570.16|564.16|570.11|564.11|0
1622136650000|2021-05-27 17:30:50|570.14|564.14|570.14|564.14|570.14|564.14|570.14|564.14|0
1622136660000|2021-05-27 17:31:00|570.13|564.13|570.13|564.13|570.13|564.13|570.13|564.13|0
1622136670000|2021-05-27 17:31:10|570.12|564.12|570.12|564.12|570.12|564.12|570.12|564.12|0
1622136680000|2021-05-27 17:31:20|570.23|564.23|570.23|564.23|570.23|564.23|570.23|564.23|0
1622136690000|2021-05-27 17:31:30|570.24|564.24|570.27|564.27|570.27|564.27|570.24|564.24|0
1622136720000|2021-05-27 17:32:00|570.22|564.22|570.22|564.22|570.22|564.22|570.22|564.22|0
1622136730000|2021-05-27 17:32:10|570.28|564.28|570.29|564.29|570.29|564.29|570.28|564.28|0
1622136740000|2021-05-27 17:32:20|570.28|564.28|570.41|564.41|570.41|564.41|570.28|564.28|0
1622136750000|2021-05-27 17:32:30|570.38|564.38|570.52|564.52|570.52|564.52|570.38|564.38|0
1622136760000|2021-05-27 17:32:40|570.51|564.51|570.5|564.5|570.51|564.51|570.5|564.5|0
1622136770000|2021-05-27 17:32:50|570.49|564.49|570.45|564.45|570.49|564.49|570.45|564.45|0
1622136780000|2021-05-27 17:33:00|570.46|564.46|570.46|564.46|570.46|564.46|570.46|564.46|0
1622136790000|2021-05-27 17:33:10|570.47|564.47|570.57|564.57|570.57|564.57|570.46|564.46|0
1622136800000|2021-05-27 17:33:20|570.6|564.6|570.59|564.59|570.6|564.6|570.59|564.59|0
1622136810000|2021-05-27 17:33:30|570.6|564.6|571.28|565.28|571.28|565.28|570.6|564.6|0
1622136820000|2021-05-27 17:33:40|571.34|565.34|571.34|565.34|571.37|565.37|571.34|565.34|0
1622136830000|2021-05-27 17:33:50|571.4|565.4|571.2|565.2|571.4|565.4|571.2|565.2|0
1622136840000|2021-05-27 17:34:00|571.23|565.23|571.3|565.3|571.3|565.3|571.23|565.23|0
1622136850000|2021-05-27 17:34:10|571.28|565.28|571.24|565.24|571.28|565.28|571.21|565.21|0
1622136860000|2021-05-27 17:34:20|571.17|565.17|571.17|565.17|571.17|565.17|571.17|565.17|0
1622136870000|2021-05-27 17:34:30|571.21|565.21|571.15|565.15|571.21|565.21|571.15|565.15|0
1622136880000|2021-05-27 17:34:40|571.18|565.18|571.19|565.19|571.21|565.21|571.18|565.18|0
1622136890000|2021-05-27 17:34:50|571.28|565.28|571.44|565.44|571.44|565.44|571.28|565.28|0
1622136900000|2021-05-27 17:35:00|571.45|565.45|571.45|565.45|571.45|565.45|571.45|565.45|0
1622136910000|2021-05-27 17:35:10|571.47|565.47|571.61|565.61|571.61|565.61|571.47|565.47|0
1622136920000|2021-05-27 17:35:20|571.75|565.75|571.92|565.92|571.92|565.92|571.75|565.75|0
1622136930000|2021-05-27 17:35:30|571.93|565.93|571.92|565.92|571.93|565.93|571.92|565.92|0
1622136940000|2021-05-27 17:35:40|571.9|565.9|571.9|565.9|571.9|565.9|571.9|565.9|0
1622136950000|2021-05-27 17:35:50|571.93|565.93|571.93|565.93|571.93|565.93|571.93|565.93|0
1622136960000|2021-05-27 17:36:00|571.94|565.94|572.04|566.04|572.04|566.04|571.94|565.94|0
1622136970000|2021-05-27 17:36:10|572.05|566.05|572.18|566.18|572.18|566.18|572.04|566.04|0
1622136980000|2021-05-27 17:36:20|572.14|566.14|572.33|566.33|572.33|566.33|572.14|566.14|0
1622137000000|2021-05-27 17:36:40|572.37|566.37|572.53|566.53|572.53|566.53|572.37|566.37|0
1622137020000|2021-05-27 17:37:00|572.55|566.55|572.56|566.56|572.56|566.56|572.55|566.55|0
1622137030000|2021-05-27 17:37:10|572.64|566.64|572.58|566.58|572.64|566.64|572.55|566.55|0
1622137040000|2021-05-27 17:37:20|572.59|566.59|572.58|566.58|572.59|566.59|572.58|566.58|0
1622137050000|2021-05-27 17:37:30|572.67|566.67|572.6|566.6|572.71|566.71|572.6|566.6|0
1622137060000|2021-05-27 17:37:40|572.54|566.54|572.5|566.5|572.54|566.54|572.5|566.5|0
1622137070000|2021-05-27 17:37:50|572.26|566.26|571.88|565.88|572.26|566.26|571.88|565.88|0
1622137080000|2021-05-27 17:38:00|571.83|565.83|571.69|565.69|571.83|565.83|571.69|565.69|0
1622137090000|2021-05-27 17:38:10|571.65|565.65|571.61|565.61|571.65|565.65|571.6|565.6|0
1622137100000|2021-05-27 17:38:20|571.6|565.6|571.68|565.68|571.68|565.68|571.6|565.6|0
1622137110000|2021-05-27 17:38:30|571.67|565.67|571.84|565.84|571.84|565.84|571.67|565.67|0
1622137120000|2021-05-27 17:38:40|571.81|565.81|571.85|565.85|571.85|565.85|571.76|565.76|0
1622137130000|2021-05-27 17:38:50|571.88|565.88|571.87|565.87|571.88|565.88|571.87|565.87|0
1622137140000|2021-05-27 17:39:00|571.9|565.9|572.02|566.02|572.02|566.02|571.9|565.9|0
1622137150000|2021-05-27 17:39:10|572.15|566.15|572.26|566.26|572.27|566.27|572.15|566.15|0
1622137160000|2021-05-27 17:39:20|572.35|566.35|572.36|566.36|572.36|566.36|572.35|566.35|0
1622137170000|2021-05-27 17:39:30|572.39|566.39|572.36|566.36|572.41|566.41|572.36|566.36|0
1622137180000|2021-05-27 17:39:40|572.27|566.27|572.18|566.18|572.27|566.27|572.18|566.18|0
1622137190000|2021-05-27 17:39:50|572.19|566.19|572.19|566.19|572.19|566.19|572.19|566.19|0
1622137200000|2021-05-27 17:40:00|572.28|566.28|572.32|566.32|572.32|566.32|572.28|566.28|0
1622137210000|2021-05-27 17:40:10|572.31|566.31|572.18|566.18|572.31|566.31|572.18|566.18|0
1622137220000|2021-05-27 17:40:20|572.22|566.22|572.22|566.22|572.22|566.22|572.22|566.22|0
1622137240000|2021-05-27 17:40:40|572.31|566.31|572.35|566.35|572.35|566.35|572.31|566.31|0
1622137250000|2021-05-27 17:40:50|572.34|566.34|572.32|566.32|572.34|566.34|572.32|566.32|0
1622137260000|2021-05-27 17:41:00|572.29|566.29|572.32|566.32|572.32|566.32|572.29|566.29|0
1622137270000|2021-05-27 17:41:10|572.34|566.34|572.33|566.33|572.34|566.34|572.33|566.33|0
1622137280000|2021-05-27 17:41:20|572.32|566.32|572.29|566.29|572.32|566.32|572.29|566.29|0
1622137290000|2021-05-27 17:41:30|572.3|566.3|572.18|566.18|572.31|566.31|572.15|566.15|0
1622137300000|2021-05-27 17:41:40|572.16|566.16|572.2|566.2|572.2|566.2|572.16|566.16|0
1622137310000|2021-05-27 17:41:50|572.19|566.19|572.16|566.16|572.19|566.19|572.16|566.16|0
1622137320000|2021-05-27 17:42:00|572.12|566.12|572.11|566.11|572.12|566.12|572.1|566.1|0
1622137330000|2021-05-27 17:42:10|572.01|566.01|572.05|566.05|572.05|566.05|572.01|566.01|0
1622137340000|2021-05-27 17:42:20|572.06|566.06|572.02|566.02|572.06|566.06|572.01|566.01|0
1622137350000|2021-05-27 17:42:30|572.03|566.03|572.16|566.16|572.17|566.17|572.03|566.03|0
1622137360000|2021-05-27 17:42:40|572.17|566.17|572.08|566.08|572.17|566.17|572.07|566.07|0
1622137370000|2021-05-27 17:42:50|571.98|565.98|572|566|572|566|571.98|565.98|0
1622137380000|2021-05-27 17:43:00|572.01|566.01|571.85|565.85|572.01|566.01|571.85|565.85|0
1622137390000|2021-05-27 17:43:10|571.87|565.87|571.77|565.77|571.87|565.87|571.77|565.77|0
1622137400000|2021-05-27 17:43:20|571.76|565.76|571.71|565.71|571.76|565.76|571.71|565.71|0
1622137410000|2021-05-27 17:43:30|571.64|565.64|571.67|565.67|571.67|565.67|571.64|565.64|0
1622137420000|2021-05-27 17:43:40|571.66|565.66|571.7|565.7|571.7|565.7|571.66|565.66|0
1622137430000|2021-05-27 17:43:50|571.69|565.69|571.65|565.65|571.71|565.71|571.65|565.65|0
1622137440000|2021-05-27 17:44:00|571.66|565.66|571.41|565.41|571.66|565.66|571.41|565.41|0
1622137450000|2021-05-27 17:44:10|571.32|565.32|571.2|565.2|571.32|565.32|571.2|565.2|0
1622137470000|2021-05-27 17:44:30|571.17|565.17|571.17|565.17|571.17|565.17|571.14|565.14|0
1622137480000|2021-05-27 17:44:40|571.2|565.2|571.24|565.24|571.24|565.24|571.2|565.2|0
1622137490000|2021-05-27 17:44:50|571.25|565.25|571.26|565.26|571.26|565.26|571.25|565.25|0
1622137500000|2021-05-27 17:45:00|571.25|565.25|571.47|565.47|571.51|565.51|571.25|565.25|0
1622137510000|2021-05-27 17:45:10|571.48|565.48|571.58|565.58|571.58|565.58|571.48|565.48|0
1622137520000|2021-05-27 17:45:20|571.61|565.61|571.56|565.56|571.61|565.61|571.56|565.56|0
1622137530000|2021-05-27 17:45:30|571.57|565.57|571.54|565.54|571.57|565.57|571.53|565.53|0
1622137540000|2021-05-27 17:45:40|571.55|565.55|571.46|565.46|571.55|565.55|571.46|565.46|0
1622137550000|2021-05-27 17:45:50|571.37|565.37|571.37|565.37|571.37|565.37|571.37|565.37|0
1622137560000|2021-05-27 17:46:00|571.36|565.36|571.5|565.5|571.5|565.5|571.36|565.36|0
1622137570000|2021-05-27 17:46:10|571.55|565.55|571.59|565.59|571.59|565.59|571.55|565.55|0
1622137590000|2021-05-27 17:46:30|571.58|565.58|571.65|565.65|571.65|565.65|571.58|565.58|0
1622137600000|2021-05-27 17:46:40|571.69|565.69|571.89|565.89|571.9|565.9|571.69|565.69|0
1622137610000|2021-05-27 17:46:50|571.84|565.84|571.86|565.86|571.86|565.86|571.84|565.84|0
1622137620000|2021-05-27 17:47:00|571.87|565.87|571.87|565.87|571.87|565.87|571.86|565.86|0
1622137630000|2021-05-27 17:47:10|571.86|565.86|571.93|565.93|571.96|565.96|571.86|565.86|0
1622137640000|2021-05-27 17:47:20|571.84|565.84|571.98|565.98|571.98|565.98|571.84|565.84|0
1622137660000|2021-05-27 17:47:40|571.97|565.97|571.98|565.98|571.98|565.98|571.97|565.97|0
1622137670000|2021-05-27 17:47:50|571.97|565.97|571.98|565.98|571.98|565.98|571.97|565.97|0
1622137680000|2021-05-27 17:48:00|572.02|566.02|572.05|566.05|572.06|566.06|572.01|566.01|0
1622137690000|2021-05-27 17:48:10|572.04|566.04|572.12|566.12|572.12|566.12|572.04|566.04|0
1622137700000|2021-05-27 17:48:20|572.15|566.15|572.2|566.2|572.23|566.23|572.15|566.15|0
1622137710000|2021-05-27 17:48:30|572.18|566.18|571.86|565.86|572.18|566.18|571.86|565.86|0
1622137720000|2021-05-27 17:48:40|571.73|565.73|571.52|565.52|571.73|565.73|571.51|565.51|0
1622137730000|2021-05-27 17:48:50|571.51|565.51|571.51|565.51|571.52|565.52|571.51|565.51|0
1622137740000|2021-05-27 17:49:00|571.5|565.5|571.46|565.46|571.5|565.5|571.46|565.46|0
1622137750000|2021-05-27 17:49:10|571.42|565.42|571.43|565.43|571.43|565.43|571.42|565.42|0
1622137760000|2021-05-27 17:49:20|571.44|565.44|571.38|565.38|571.44|565.44|571.38|565.38|0
1622137770000|2021-05-27 17:49:30|571.35|565.35|571.38|565.38|571.38|565.38|571.34|565.34|0
1622137780000|2021-05-27 17:49:40|571.39|565.39|571.39|565.39|571.42|565.42|571.39|565.39|0
1622137790000|2021-05-27 17:49:50|571.4|565.4|571.4|565.4|571.4|565.4|571.4|565.4|0
1622137800000|2021-05-27 17:50:00|571.35|565.35|571.35|565.35|571.36|565.36|571.35|565.35|0
1622137810000|2021-05-27 17:50:10|571.36|565.36|571.32|565.32|571.36|565.36|571.32|565.32|0
1622137820000|2021-05-27 17:50:20|571.33|565.33|571.29|565.29|571.33|565.33|571.29|565.29|0
1622137830000|2021-05-27 17:50:30|571.28|565.28|571.28|565.28|571.28|565.28|571.28|565.28|0
1622137840000|2021-05-27 17:50:40|571.29|565.29|571.18|565.18|571.29|565.29|571.18|565.18|0
1622137850000|2021-05-27 17:50:50|571.15|565.15|571.13|565.13|571.15|565.15|571.13|565.13|0
1622137860000|2021-05-27 17:51:00|571.12|565.12|571.09|565.09|571.12|565.12|571.09|565.09|0
1622137870000|2021-05-27 17:51:10|571.08|565.08|571|565|571.09|565.09|571|565|0
1622137880000|2021-05-27 17:51:20|570.98|564.98|570.94|564.94|570.98|564.98|570.94|564.94|0
1622137890000|2021-05-27 17:51:30|570.92|564.92|570.92|564.92|570.92|564.92|570.92|564.92|0
1622137900000|2021-05-27 17:51:40|570.91|564.91|571.01|565.01|571.01|565.01|570.91|564.91|0
1622137910000|2021-05-27 17:51:50|570.99|564.99|570.99|564.99|570.99|564.99|570.99|564.99|0
1622137920000|2021-05-27 17:52:00|570.9|564.9|570.9|564.9|570.9|564.9|570.9|564.9|0
1622137930000|2021-05-27 17:52:10|570.99|564.99|570.98|564.98|570.99|564.99|570.98|564.98|0
1622137940000|2021-05-27 17:52:20|570.99|564.99|571|565|571|565|570.99|564.99|0
1622137950000|2021-05-27 17:52:30|571.01|565.01|571.03|565.03|571.04|565.04|571.01|565.01|0
1622137960000|2021-05-27 17:52:40|571.07|565.07|571.06|565.06|571.07|565.07|571.04|565.04|0
1622137970000|2021-05-27 17:52:50|571.15|565.15|571.15|565.15|571.15|565.15|571.15|565.15|0
1622137980000|2021-05-27 17:53:00|571.42|565.42|571.44|565.44|571.45|565.45|571.42|565.42|0
1622137990000|2021-05-27 17:53:10|571.51|565.51|571.7|565.7|571.7|565.7|571.51|565.51|0
1622138010000|2021-05-27 17:53:30|571.72|565.72|571.72|565.72|571.72|565.72|571.72|565.72|0
1622138020000|2021-05-27 17:53:40|571.71|565.71|571.62|565.62|571.71|565.71|571.62|565.62|0
1622138030000|2021-05-27 17:53:50|571.67|565.67|571.58|565.58|571.68|565.68|571.58|565.58|0
1622138040000|2021-05-27 17:54:00|571.55|565.55|571.55|565.55|571.55|565.55|571.55|565.55|0
1622138050000|2021-05-27 17:54:10|571.45|565.45|571.45|565.45|571.45|565.45|571.45|565.45|0
1622138060000|2021-05-27 17:54:20|571.42|565.42|571.46|565.46|571.46|565.46|571.42|565.42|0
1622138070000|2021-05-27 17:54:30|571.37|565.37|571.37|565.37|571.37|565.37|571.37|565.37|0
1622138080000|2021-05-27 17:54:40|571.34|565.34|571.34|565.34|571.34|565.34|571.34|565.34|0
1622138090000|2021-05-27 17:54:50|571.37|565.37|571.37|565.37|571.37|565.37|571.37|565.37|0
1622138100000|2021-05-27 17:55:00|571.21|565.21|571.2|565.2|571.21|565.21|571.2|565.2|0
1622138110000|2021-05-27 17:55:10|571.22|565.22|571.21|565.21|571.22|565.22|571.21|565.21|0
1622138120000|2021-05-27 17:55:20|571.31|565.31|571.24|565.24|571.31|565.31|571.24|565.24|0
1622138130000|2021-05-27 17:55:30|571.25|565.25|571.18|565.18|571.28|565.28|571.18|565.18|0
1622138140000|2021-05-27 17:55:40|571.17|565.17|571.14|565.14|571.17|565.17|571.14|565.14|0
1622138150000|2021-05-27 17:55:50|571.15|565.15|571.17|565.17|571.17|565.17|571.14|565.14|0
1622138160000|2021-05-27 17:56:00|571.16|565.16|571.16|565.16|571.16|565.16|571.16|565.16|0
1622138170000|2021-05-27 17:56:10|571.15|565.15|571.11|565.11|571.15|565.15|571.11|565.11|0
1622138180000|2021-05-27 17:56:20|571.1|565.1|571.25|565.25|571.25|565.25|571.1|565.1|0
1622138190000|2021-05-27 17:56:30|571.26|565.26|571.26|565.26|571.26|565.26|571.26|565.26|0
1622138200000|2021-05-27 17:56:40|571.39|565.39|571.43|565.43|571.43|565.43|571.39|565.39|0
1622138210000|2021-05-27 17:56:50|571.34|565.34|571.34|565.34|571.34|565.34|571.34|565.34|0
1622138220000|2021-05-27 17:57:00|571.31|565.31|571.31|565.31|571.31|565.31|571.31|565.31|0
1622138230000|2021-05-27 17:57:10|571.33|565.33|571.33|565.33|571.33|565.33|571.33|565.33|0
1622138240000|2021-05-27 17:57:20|571.36|565.36|571.36|565.36|571.37|565.37|571.36|565.36|0
1622138250000|2021-05-27 17:57:30|571.32|565.32|571.33|565.33|571.34|565.34|571.32|565.32|0
1622138260000|2021-05-27 17:57:40|571.34|565.34|571.32|565.32|571.34|565.34|571.32|565.32|0
1622138280000|2021-05-27 17:58:00|571.33|565.33|571.18|565.18|571.33|565.33|571.18|565.18|0
1622138290000|2021-05-27 17:58:10|571.23|565.23|571.09|565.09|571.23|565.23|571.09|565.09|0
1622138300000|2021-05-27 17:58:20|571.03|565.03|571.03|565.03|571.03|565.03|571.03|565.03|0
1622138310000|2021-05-27 17:58:30|571.19|565.19|571.26|565.26|571.29|565.29|571.19|565.19|0
1622138320000|2021-05-27 17:58:40|571.23|565.23|571.27|565.27|571.27|565.27|571.22|565.22|0
1622138330000|2021-05-27 17:58:50|571.26|565.26|571.26|565.26|571.26|565.26|571.26|565.26|0
1622138340000|2021-05-27 17:59:00|571.29|565.29|571.24|565.24|571.29|565.29|571.24|565.24|0
1622138350000|2021-05-27 17:59:10|571.23|565.23|571.27|565.27|571.28|565.28|571.23|565.23|0
1622138360000|2021-05-27 17:59:20|571.28|565.28|571.46|565.46|571.46|565.46|571.28|565.28|0
1622138370000|2021-05-27 17:59:30|571.45|565.45|571.47|565.47|571.48|565.48|571.45|565.45|0
1622138380000|2021-05-27 17:59:40|571.48|565.48|571.48|565.48|571.48|565.48|571.47|565.47|0
1622138390000|2021-05-27 17:59:50|571.47|565.47|571.67|565.67|571.67|565.67|571.47|565.47|0
1622138410000|2021-05-27 18:00:10|571.69|565.69|571.69|565.69|571.69|565.69|571.69|565.69|0
1622138420000|2021-05-27 18:00:20|571.78|565.78|571.78|565.78|571.78|565.78|571.78|565.78|0
1622138430000|2021-05-27 18:00:30|571.79|565.79|571.77|565.77|571.79|565.79|571.74|565.74|0
1622138440000|2021-05-27 18:00:40|571.78|565.78|571.71|565.71|571.78|565.78|571.71|565.71|0
1622138450000|2021-05-27 18:00:50|571.74|565.74|571.73|565.73|571.74|565.74|571.73|565.73|0
1622138470000|2021-05-27 18:01:10|571.72|565.72|571.8|565.8|571.8|565.8|571.72|565.72|0
1622138480000|2021-05-27 18:01:20|571.87|565.87|571.87|565.87|571.87|565.87|571.87|565.87|0
1622138490000|2021-05-27 18:01:30|571.96|565.96|571.98|565.98|571.98|565.98|571.96|565.96|0
1622138500000|2021-05-27 18:01:40|572.02|566.02|572.16|566.16|572.16|566.16|572.02|566.02|0
1622138510000|2021-05-27 18:01:50|572.19|566.19|572.2|566.2|572.2|566.2|572.19|566.19|0
1622138530000|2021-05-27 18:02:10|572.21|566.21|572.18|566.18|572.21|566.21|572.18|566.18|0
1622138540000|2021-05-27 18:02:20|572.21|566.21|572.23|566.23|572.23|566.23|572.21|566.21|0
1622138550000|2021-05-27 18:02:30|572.21|566.21|572.1|566.1|572.21|566.21|572.1|566.1|0
1622138560000|2021-05-27 18:02:40|572.12|566.12|572.01|566.01|572.12|566.12|572.01|566.01|0
1622138570000|2021-05-27 18:02:50|572.03|566.03|572.08|566.08|572.11|566.11|572.03|566.03|0
1622138580000|2021-05-27 18:03:00|572.11|566.11|572.08|566.08|572.11|566.11|572.08|566.08|0
1622138590000|2021-05-27 18:03:10|571.94|565.94|571.82|565.82|571.97|565.97|571.82|565.82|0
1622138600000|2021-05-27 18:03:20|571.69|565.69|570.42|564.42|571.69|565.69|570.42|564.42|0
1622138610000|2021-05-27 18:03:30|570.4|564.4|570.24|564.24|570.4|564.4|570.24|564.24|0
1622138620000|2021-05-27 18:03:40|570.21|564.21|570.25|564.25|570.25|564.25|570.21|564.21|0
1622138630000|2021-05-27 18:03:50|570.28|564.28|570.29|564.29|570.29|564.29|570.28|564.28|0
1622138640000|2021-05-27 18:04:00|570.22|564.22|570.18|564.18|570.22|564.22|570.18|564.18|0
1622138650000|2021-05-27 18:04:10|570.2|564.2|570.24|564.24|570.26|564.26|570.17|564.17|0
1622138660000|2021-05-27 18:04:20|570.15|564.15|570.14|564.14|570.15|564.15|570.14|564.14|0
1622138670000|2021-05-27 18:04:30|570.15|564.15|570.08|564.08|570.15|564.15|570.08|564.08|0
1622138680000|2021-05-27 18:04:40|570.11|564.11|570.08|564.08|570.11|564.11|570.08|564.08|0
1622138690000|2021-05-27 18:04:50|570.11|564.11|570.13|564.13|570.13|564.13|570.11|564.11|0
1622138700000|2021-05-27 18:05:00|570.12|564.12|570.1|564.1|570.13|564.13|570.1|564.1|0
1622138710000|2021-05-27 18:05:10|570.09|564.09|569.94|563.94|570.1|564.1|569.94|563.94|0
1622138720000|2021-05-27 18:05:20|569.92|563.92|569.94|563.94|569.94|563.94|569.92|563.92|0
1622138730000|2021-05-27 18:05:30|569.74|563.74|569.6|563.6|569.74|563.74|569.6|563.6|0
1622138740000|2021-05-27 18:05:40|569.5|563.5|569.27|563.27|569.5|563.5|569.27|563.27|0
1622138750000|2021-05-27 18:05:50|569.3|563.3|569.27|563.27|569.3|563.3|569.27|563.27|0
1622138760000|2021-05-27 18:06:00|569.21|563.21|569.34|563.34|569.34|563.34|569.2|563.2|0
1622138770000|2021-05-27 18:06:10|569.38|563.38|569.51|563.51|569.51|563.51|569.38|563.38|0
1622138780000|2021-05-27 18:06:20|569.52|563.52|569.55|563.55|569.55|563.55|569.52|563.52|0
1622138790000|2021-05-27 18:06:30|569.6|563.6|569.6|563.6|569.6|563.6|569.6|563.6|0
1622138800000|2021-05-27 18:06:40|569.57|563.57|569.58|563.58|569.58|563.58|569.57|563.57|0
1622138810000|2021-05-27 18:06:50|569.67|563.67|569.33|563.33|569.67|563.67|569.33|563.33|0
1622138820000|2021-05-27 18:07:00|569.2|563.2|568.81|562.81|569.2|563.2|568.8|562.8|0
1622138830000|2021-05-27 18:07:10|568.72|562.72|568.72|562.72|568.72|562.72|568.72|562.72|0
1622138840000|2021-05-27 18:07:20|568.68|562.68|568.92|562.92|568.94|562.94|568.68|562.68|0
1622138850000|2021-05-27 18:07:30|568.93|562.93|568.89|562.89|568.93|562.93|568.89|562.89|0
1622138860000|2021-05-27 18:07:40|568.93|562.93|569.1|563.1|569.13|563.13|568.93|562.93|0
1622138870000|2021-05-27 18:07:50|569.16|563.16|569.03|563.03|569.18|563.18|569.03|563.03|0
1622138880000|2021-05-27 18:08:00|569.02|563.02|568.84|562.84|569.04|563.04|568.84|562.84|0
1622138890000|2021-05-27 18:08:10|568.81|562.81|568.81|562.81|568.81|562.81|568.8|562.8|0
1622138900000|2021-05-27 18:08:20|568.8|562.8|568.59|562.59|568.8|562.8|568.59|562.59|0
1622138910000|2021-05-27 18:08:30|568.56|562.56|568.59|562.59|568.59|562.59|568.55|562.55|0
1622138920000|2021-05-27 18:08:40|568.55|562.55|568.49|562.49|568.55|562.55|568.49|562.49|0
1622138930000|2021-05-27 18:08:50|568.5|562.5|568.42|562.42|568.5|562.5|568.42|562.42|0
1622138940000|2021-05-27 18:09:00|568.36|562.36|568.39|562.39|568.39|562.39|568.36|562.36|0
1622138950000|2021-05-27 18:09:10|568.34|562.34|568.55|562.55|568.55|562.55|568.34|562.34|0
1622138960000|2021-05-27 18:09:20|568.58|562.58|568.58|562.58|568.58|562.58|568.58|562.58|0
1622138970000|2021-05-27 18:09:30|568.57|562.57|568.57|562.57|568.58|562.58|568.57|562.57|0
1622138980000|2021-05-27 18:09:40|568.56|562.56|568.56|562.56|568.56|562.56|568.56|562.56|0
1622138990000|2021-05-27 18:09:50|568.57|562.57|568.51|562.51|568.57|562.57|568.51|562.51|0
1622139000000|2021-05-27 18:10:00|568.42|562.42|568.38|562.38|568.42|562.42|568.38|562.38|0
1622139010000|2021-05-27 18:10:10|568.36|562.36|568.27|562.27|568.36|562.36|568.27|562.27|0
1622139020000|2021-05-27 18:10:20|568.26|562.26|568.12|562.12|568.26|562.26|568.12|562.12|0
1622139030000|2021-05-27 18:10:30|568.17|562.17|568.13|562.13|568.17|562.17|568.13|562.13|0
1622139040000|2021-05-27 18:10:40|568.19|562.19|568.19|562.19|568.2|562.2|568.19|562.19|0
1622139050000|2021-05-27 18:10:50|568.15|562.15|567.98|561.98|568.15|562.15|567.98|561.98|0
1622139060000|2021-05-27 18:11:00|567.94|561.94|567.91|561.91|567.94|561.94|567.86|561.86|0
1622139070000|2021-05-27 18:11:10|567.82|561.82|567.75|561.75|567.83|561.83|567.75|561.75|0
1622139080000|2021-05-27 18:11:20|567.76|561.76|567.87|561.87|567.87|561.87|567.76|561.76|0
1622139090000|2021-05-27 18:11:30|567.78|561.78|567.71|561.71|567.78|561.78|567.71|561.71|0
1622139100000|2021-05-27 18:11:40|567.7|561.7|567.6|561.6|567.7|561.7|567.6|561.6|0
1622139110000|2021-05-27 18:11:50|567.24|561.24|567.24|561.24|567.24|561.24|567.24|561.24|0
1622139120000|2021-05-27 18:12:00|566.88|560.88|566.66|560.66|566.91|560.91|566.66|560.66|0
1622139130000|2021-05-27 18:12:10|566.46|560.46|566.45|560.45|566.46|560.46|566.45|560.45|0
1622139140000|2021-05-27 18:12:20|566.48|560.48|566.45|560.45|566.48|560.48|566.45|560.45|0
1622139150000|2021-05-27 18:12:30|566.44|560.44|566.8|560.8|566.8|560.8|566.44|560.44|0
1622139160000|2021-05-27 18:12:40|566.71|560.71|566.69|560.69|566.74|560.74|566.68|560.68|0
1622139170000|2021-05-27 18:12:50|566.71|560.71|566.85|560.85|566.85|560.85|566.71|560.71|0
1622139180000|2021-05-27 18:13:00|566.84|560.84|567.25|561.25|567.25|561.25|566.84|560.84|0
1622139200000|2021-05-27 18:13:20|567.28|561.28|567.24|561.24|567.28|561.28|567.24|561.24|0
1622139210000|2021-05-27 18:13:30|567.14|561.14|567.2|561.2|567.2|561.2|567.14|561.14|0
1622139220000|2021-05-27 18:13:40|567.16|561.16|567.16|561.16|567.16|561.16|567.16|561.16|0
1622139240000|2021-05-27 18:14:00|567.23|561.23|567.25|561.25|567.26|561.26|567.23|561.23|0
1622139260000|2021-05-27 18:14:20|567.22|561.22|567.22|561.22|567.22|561.22|567.22|561.22|0
1622139270000|2021-05-27 18:14:30|567.23|561.23|567.25|561.25|567.25|561.25|567.23|561.23|0
1622139280000|2021-05-27 18:14:40|567.24|561.24|567.33|561.33|567.33|561.33|567.24|561.24|0
1622139290000|2021-05-27 18:14:50|567.32|561.32|567.35|561.35|567.35|561.35|567.32|561.32|0
1622139300000|2021-05-27 18:15:00|567.32|561.32|567.11|561.11|567.32|561.32|567.11|561.11|0
1622139310000|2021-05-27 18:15:10|567.14|561.14|567.25|561.25|567.26|561.26|567.14|561.14|0
1622139320000|2021-05-27 18:15:20|567.24|561.24|567.41|561.41|567.41|561.41|567.24|561.24|0
1622139340000|2021-05-27 18:15:40|567.4|561.4|567.39|561.39|567.4|561.4|567.39|561.39|0
1622139360000|2021-05-27 18:16:00|567.42|561.42|567.42|561.42|567.42|561.42|567.42|561.42|0
1622139370000|2021-05-27 18:16:10|567.39|561.39|567.39|561.39|567.39|561.39|567.39|561.39|0
1622139380000|2021-05-27 18:16:20|567.4|561.4|567.65|561.65|567.65|561.65|567.4|561.4|0
1622139390000|2021-05-27 18:16:30|567.71|561.71|567.81|561.81|567.82|561.82|567.71|561.71|0
1622139400000|2021-05-27 18:16:40|567.82|561.82|567.98|561.98|567.98|561.98|567.82|561.82|0
1622139410000|2021-05-27 18:16:50|567.9|561.9|567.92|561.92|568.01|562.01|567.9|561.9|0
1622139440000|2021-05-27 18:17:20|567.91|561.91|567.91|561.91|567.92|561.92|567.91|561.91|0
1622139450000|2021-05-27 18:17:30|568|562|568|562|568|562|568|562|0
1622139460000|2021-05-27 18:17:40|568.13|562.13|568.03|562.03|568.13|562.13|568.03|562.03|0
1622139470000|2021-05-27 18:17:50|568.02|562.02|568.02|562.02|568.03|562.03|568.02|562.02|0
1622139480000|2021-05-27 18:18:00|568.01|562.01|568.01|562.01|568.01|562.01|568.01|562.01|0
1622139490000|2021-05-27 18:18:10|568.02|562.02|567.98|561.98|568.02|562.02|567.98|561.98|0
1622139510000|2021-05-27 18:18:30|568.02|562.02|568.02|562.02|568.02|562.02|568.02|562.02|0
1622139540000|2021-05-27 18:19:00|568.03|562.03|568.03|562.03|568.03|562.03|568.03|562.03|0
1622139550000|2021-05-27 18:19:10|568.12|562.12|568.2|562.2|568.2|562.2|568.12|562.12|0
1622139560000|2021-05-27 18:19:20|568.41|562.41|568.5|562.5|568.5|562.5|568.41|562.41|0
1622139570000|2021-05-27 18:19:30|568.51|562.51|568.63|562.63|568.63|562.63|568.51|562.51|0
1622139580000|2021-05-27 18:19:40|568.68|562.68|568.67|562.67|568.68|562.68|568.65|562.65|0
1622139590000|2021-05-27 18:19:50|568.66|562.66|568.68|562.68|568.69|562.69|568.66|562.66|0
1622139600000|2021-05-27 18:20:00|568.59|562.59|568.59|562.59|568.59|562.59|568.59|562.59|0
1622139610000|2021-05-27 18:20:10|568.56|562.56|568.8|562.8|568.8|562.8|568.56|562.56|0
1622139620000|2021-05-27 18:20:20|568.88|562.88|568.97|562.97|568.97|562.97|568.88|562.88|0
1622139630000|2021-05-27 18:20:30|568.98|562.98|568.98|562.98|568.98|562.98|568.98|562.98|0
1622139650000|2021-05-27 18:20:50|569.44|563.44|569.56|563.56|569.56|563.56|569.44|563.44|0
1622139660000|2021-05-27 18:21:00|569.63|563.63|569.73|563.73|569.73|563.73|569.63|563.63|0
1622139670000|2021-05-27 18:21:10|569.78|563.78|569.67|563.67|569.78|563.78|569.67|563.67|0
1622139680000|2021-05-27 18:21:20|569.62|563.62|569.5|563.5|569.62|563.62|569.5|563.5|0
1622139690000|2021-05-27 18:21:30|569.6|563.6|569.59|563.59|569.6|563.6|569.59|563.59|0
1622139700000|2021-05-27 18:21:40|569.58|563.58|569.57|563.57|569.58|563.58|569.57|563.57|0
1622139710000|2021-05-27 18:21:50|569.56|563.56|569.56|563.56|569.56|563.56|569.56|563.56|0
1622139720000|2021-05-27 18:22:00|569.59|563.59|569.68|563.68|569.69|563.69|569.59|563.59|0
1622139730000|2021-05-27 18:22:10|569.77|563.77|569.82|563.82|569.82|563.82|569.77|563.77|0
1622139740000|2021-05-27 18:22:20|569.85|563.85|569.85|563.85|569.85|563.85|569.85|563.85|0
1622139750000|2021-05-27 18:22:30|569.92|563.92|570.03|564.03|570.03|564.03|569.92|563.92|0
1622139760000|2021-05-27 18:22:40|569.94|563.94|570.09|564.09|570.09|564.09|569.94|563.94|0
1622139770000|2021-05-27 18:22:50|570.02|564.02|570.03|564.03|570.03|564.03|570.02|564.02|0
1622139780000|2021-05-27 18:23:00|570.35|564.35|570.13|564.13|570.35|564.35|570.13|564.13|0
1622139790000|2021-05-27 18:23:10|569.98|563.98|570.04|564.04|570.06|564.06|569.97|563.97|0
1622139800000|2021-05-27 18:23:20|570.03|564.03|570.01|564.01|570.03|564.03|570.01|564.01|0
1622139810000|2021-05-27 18:23:30|570.1|564.1|570.16|564.16|570.17|564.17|570.1|564.1|0
1622139820000|2021-05-27 18:23:40|570.07|564.07|570.01|564.01|570.07|564.07|570.01|564.01|0
1622139830000|2021-05-27 18:23:50|569.98|563.98|569.98|563.98|569.99|563.99|569.98|563.98|0
1622139840000|2021-05-27 18:24:00|569.97|563.97|570.01|564.01|570.01|564.01|569.97|563.97|0
1622139850000|2021-05-27 18:24:10|570|564|569.94|563.94|570|564|569.94|563.94|0
1622139860000|2021-05-27 18:24:20|569.99|563.99|570.04|564.04|570.04|564.04|569.99|563.99|0
1622139870000|2021-05-27 18:24:30|570.03|564.03|570.01|564.01|570.03|564.03|570.01|564.01|0
1622139880000|2021-05-27 18:24:40|569.98|563.98|570.25|564.25|570.25|564.25|569.98|563.98|0
1622139890000|2021-05-27 18:24:50|570.15|564.15|570.19|564.19|570.19|564.19|570.15|564.15|0
1622139900000|2021-05-27 18:25:00|570.18|564.18|570.24|564.24|570.24|564.24|570.17|564.17|0
1622139910000|2021-05-27 18:25:10|570.26|564.26|570.27|564.27|570.27|564.27|570.26|564.26|0
1622139920000|2021-05-27 18:25:20|570.18|564.18|570|564|570.18|564.18|570|564|0
1622139930000|2021-05-27 18:25:30|569.99|563.99|569.94|563.94|569.99|563.99|569.94|563.94|0
1622139940000|2021-05-27 18:25:40|569.92|563.92|569.92|563.92|569.92|563.92|569.92|563.92|0
1622139950000|2021-05-27 18:25:50|569.93|563.93|570.01|564.01|570.09|564.09|569.93|563.93|0
1622139960000|2021-05-27 18:26:00|570|564|569.98|563.98|570|564|569.98|563.98|0
1622139970000|2021-05-27 18:26:10|569.97|563.97|569.97|563.97|569.98|563.98|569.97|563.97|0
1622139980000|2021-05-27 18:26:20|570|564|569.99|563.99|570|564|569.99|563.99|0
1622139990000|2021-05-27 18:26:30|570|564|570|564|570|564|569.99|563.99|0
1622140000000|2021-05-27 18:26:40|569.99|563.99|570.04|564.04|570.04|564.04|569.99|563.99|0
1622140010000|2021-05-27 18:26:50|570.03|564.03|570.07|564.07|570.08|564.08|570.03|564.03|0
1622140020000|2021-05-27 18:27:00|570.17|564.17|570.23|564.23|570.23|564.23|570.17|564.17|0
1622140030000|2021-05-27 18:27:10|570.21|564.21|570.36|564.36|570.36|564.36|570.18|564.18|0
1622140040000|2021-05-27 18:27:20|570.25|564.25|570.31|564.31|570.35|564.35|570.25|564.25|0
1622140050000|2021-05-27 18:27:30|570.28|564.28|570.18|564.18|570.28|564.28|570.18|564.18|0
1622140060000|2021-05-27 18:27:40|570.19|564.19|570.13|564.13|570.19|564.19|570.09|564.09|0
1622140070000|2021-05-27 18:27:50|570.12|564.12|570.2|564.2|570.26|564.26|570.12|564.12|0
1622140080000|2021-05-27 18:28:00|570.21|564.21|570.22|564.22|570.22|564.22|570.21|564.21|0
1622140090000|2021-05-27 18:28:10|570.21|564.21|570.08|564.08|570.21|564.21|570.08|564.08|0
1622140100000|2021-05-27 18:28:20|570.07|564.07|570.04|564.04|570.07|564.07|570.04|564.04|0
1622140110000|2021-05-27 18:28:30|570.13|564.13|570.14|564.14|570.14|564.14|570.13|564.13|0
1622140120000|2021-05-27 18:28:40|570.13|564.13|570.13|564.13|570.13|564.13|570.13|564.13|0
1622140140000|2021-05-27 18:29:00|570.1|564.1|570.39|564.39|570.39|564.39|570.1|564.1|0
1622140150000|2021-05-27 18:29:10|570.4|564.4|570.5|564.5|570.51|564.51|570.4|564.4|0
1622140170000|2021-05-27 18:29:30|570.45|564.45|570.45|564.45|570.45|564.45|570.45|564.45|0
1622140180000|2021-05-27 18:29:40|570.54|564.54|570.31|564.31|570.54|564.54|570.3|564.3|0
1622140190000|2021-05-27 18:29:50|570.32|564.32|570.25|564.25|570.32|564.32|570.25|564.25|0
1622140200000|2021-05-27 18:30:00|570.1|564.1|570.05|564.05|570.1|564.1|570.05|564.05|0
1622140210000|2021-05-27 18:30:10|569.92|563.92|569.79|563.79|569.92|563.92|569.73|563.73|0
1622140220000|2021-05-27 18:30:20|569.89|563.89|569.88|563.88|569.89|563.89|569.88|563.88|0
1622140230000|2021-05-27 18:30:30|569.89|563.89|569.89|563.89|569.89|563.89|569.88|563.88|0
1622140250000|2021-05-27 18:30:50|569.98|563.98|569.99|563.99|570|564|569.98|563.98|0
1622140260000|2021-05-27 18:31:00|569.98|563.98|569.89|563.89|569.98|563.98|569.8|563.8|0
1622140270000|2021-05-27 18:31:10|569.99|563.99|569.99|563.99|569.99|563.99|569.99|563.99|0
1622140280000|2021-05-27 18:31:20|569.98|563.98|570.17|564.17|570.17|564.17|569.98|563.98|0
1622140290000|2021-05-27 18:31:30|570.16|564.16|570.09|564.09|570.16|564.16|570.09|564.09|0
1622140300000|2021-05-27 18:31:40|570.11|564.11|570.07|564.07|570.11|564.11|570.06|564.06|0
1622140310000|2021-05-27 18:31:50|570.06|564.06|569.97|563.97|570.07|564.07|569.97|563.97|0
1622140320000|2021-05-27 18:32:00|570.01|564.01|570.01|564.01|570.01|564.01|570.01|564.01|0
1622140330000|2021-05-27 18:32:10|570|564|569.96|563.96|570.01|564.01|569.96|563.96|0
1622140340000|2021-05-27 18:32:20|569.92|563.92|569.98|563.98|569.98|563.98|569.91|563.91|0
1622140350000|2021-05-27 18:32:30|569.97|563.97|569.92|563.92|569.98|563.98|569.92|563.92|0
1622140360000|2021-05-27 18:32:40|569.91|563.91|569.96|563.96|570.01|564.01|569.91|563.91|0
1622140370000|2021-05-27 18:32:50|569.87|563.87|569.84|563.84|569.87|563.87|569.84|563.84|0
1622140380000|2021-05-27 18:33:00|569.85|563.85|569.85|563.85|569.85|563.85|569.85|563.85|0
1622140390000|2021-05-27 18:33:10|569.76|563.76|569.85|563.85|569.85|563.85|569.76|563.76|0
1622140400000|2021-05-27 18:33:20|569.88|563.88|569.88|563.88|569.88|563.88|569.88|563.88|0
1622140420000|2021-05-27 18:33:40|569.91|563.91|569.88|563.88|569.91|563.91|569.88|563.88|0
1622140430000|2021-05-27 18:33:50|569.89|563.89|569.88|563.88|569.89|563.89|569.88|563.88|0
1622140440000|2021-05-27 18:34:00|569.91|563.91|569.91|563.91|569.91|563.91|569.91|563.91|0
1622140450000|2021-05-27 18:34:10|569.9|563.9|569.8|563.8|569.9|563.9|569.8|563.8|0
1622140460000|2021-05-27 18:34:20|569.81|563.81|569.82|563.82|569.84|563.84|569.81|563.81|0
1622140470000|2021-05-27 18:34:30|569.83|563.83|569.82|563.82|569.83|563.83|569.82|563.82|0
1622140480000|2021-05-27 18:34:40|569.83|563.83|569.85|563.85|569.85|563.85|569.83|563.83|0
1622140490000|2021-05-27 18:34:50|569.84|563.84|569.8|563.8|569.85|563.85|569.8|563.8|0
1622140500000|2021-05-27 18:35:00|569.77|563.77|569.79|563.79|569.86|563.86|569.77|563.77|0
1622140510000|2021-05-27 18:35:10|569.81|563.81|569.79|563.79|569.81|563.81|569.79|563.79|0
1622140520000|2021-05-27 18:35:20|569.78|563.78|569.82|563.82|569.85|563.85|569.78|563.78|0
1622140530000|2021-05-27 18:35:30|569.84|563.84|569.84|563.84|569.84|563.84|569.84|563.84|0
1622140540000|2021-05-27 18:35:40|569.87|563.87|569.83|563.83|569.87|563.87|569.83|563.83|0
1622140550000|2021-05-27 18:35:50|569.86|563.86|569.86|563.86|569.86|563.86|569.86|563.86|0
1622140560000|2021-05-27 18:36:00|569.95|563.95|570.21|564.21|570.21|564.21|569.95|563.95|0
1622140570000|2021-05-27 18:36:10|570.22|564.22|570.19|564.19|570.22|564.22|570.19|564.19|0
1622140580000|2021-05-27 18:36:20|570.16|564.16|570.16|564.16|570.16|564.16|570.16|564.16|0
1622140590000|2021-05-27 18:36:30|570.21|564.21|570.18|564.18|570.21|564.21|570.18|564.18|0
1622140600000|2021-05-27 18:36:40|570.15|564.15|570.06|564.06|570.15|564.15|570.06|564.06|0
1622140610000|2021-05-27 18:36:50|570.05|564.05|569.97|563.97|570.06|564.06|569.97|563.97|0
1622140620000|2021-05-27 18:37:00|569.89|563.89|569.69|563.69|569.89|563.89|569.69|563.69|0
1622140650000|2021-05-27 18:37:30|569.78|563.78|569.78|563.78|569.78|563.78|569.78|563.78|0
1622140670000|2021-05-27 18:37:50|569.84|563.84|569.82|563.82|569.84|563.84|569.82|563.82|0
1622140680000|2021-05-27 18:38:00|569.79|563.79|569.76|563.76|569.79|563.79|569.76|563.76|0
1622140690000|2021-05-27 18:38:10|569.8|563.8|569.78|563.78|569.8|563.8|569.78|563.78|0
1622140710000|2021-05-27 18:38:30|569.69|563.69|569.69|563.69|569.69|563.69|569.69|563.69|0
1622140720000|2021-05-27 18:38:40|569.7|563.7|569.69|563.69|569.7|563.7|569.67|563.67|0
1622140730000|2021-05-27 18:38:50|569.66|563.66|569.66|563.66|569.66|563.66|569.66|563.66|0
1622140750000|2021-05-27 18:39:10|569.69|563.69|569.7|563.7|569.7|563.7|569.69|563.69|0
1622140760000|2021-05-27 18:39:20|569.63|563.63|569.64|563.64|569.64|563.64|569.63|563.63|0
1622140770000|2021-05-27 18:39:30|569.75|563.75|569.75|563.75|569.75|563.75|569.74|563.74|0
1622140780000|2021-05-27 18:39:40|569.65|563.65|569.65|563.65|569.65|563.65|569.64|563.64|0
1622140790000|2021-05-27 18:39:50|569.66|563.66|569.69|563.69|569.69|563.69|569.66|563.66|0
1622140800000|2021-05-27 18:40:00|569.78|563.78|569.79|563.79|569.79|563.79|569.78|563.78|0
1622140810000|2021-05-27 18:40:10|569.8|563.8|569.8|563.8|569.8|563.8|569.8|563.8|0
1622140820000|2021-05-27 18:40:20|569.83|563.83|569.82|563.82|569.86|563.86|569.82|563.82|0
1622140830000|2021-05-27 18:40:30|569.81|563.81|569.81|563.81|569.81|563.81|569.81|563.81|0
1622140840000|2021-05-27 18:40:40|569.8|563.8|569.74|563.74|569.81|563.81|569.74|563.74|0
1622140850000|2021-05-27 18:40:50|569.75|563.75|569.75|563.75|569.75|563.75|569.75|563.75|0
1622140860000|2021-05-27 18:41:00|569.7|563.7|569.7|563.7|569.7|563.7|569.7|563.7|0
1622140870000|2021-05-27 18:41:10|569.79|563.79|569.79|563.79|569.79|563.79|569.79|563.79|0
1622140880000|2021-05-27 18:41:20|569.83|563.83|569.74|563.74|569.83|563.83|569.73|563.73|0
1622140890000|2021-05-27 18:41:30|569.71|563.71|569.61|563.61|569.71|563.71|569.61|563.61|0
1622140900000|2021-05-27 18:41:40|569.59|563.59|569.64|563.64|569.64|563.64|569.59|563.59|0
1622140910000|2021-05-27 18:41:50|569.66|563.66|569.66|563.66|569.66|563.66|569.66|563.66|0
1622140930000|2021-05-27 18:42:10|569.64|563.64|569.62|563.62|569.64|563.64|569.62|563.62|0
1622140940000|2021-05-27 18:42:20|569.65|563.65|569.64|563.64|569.65|563.65|569.64|563.64|0
1622140950000|2021-05-27 18:42:30|569.73|563.73|569.73|563.73|569.73|563.73|569.73|563.73|0
1622140960000|2021-05-27 18:42:40|569.79|563.79|569.76|563.76|569.79|563.79|569.76|563.76|0
1622140970000|2021-05-27 18:42:50|569.75|563.75|569.75|563.75|569.75|563.75|569.75|563.75|0
1622141000000|2021-05-27 18:43:20|569.73|563.73|569.64|563.64|569.73|563.73|569.64|563.64|0
1622141010000|2021-05-27 18:43:30|569.65|563.65|569.61|563.61|569.65|563.65|569.61|563.61|0
1622141030000|2021-05-27 18:43:50|569.62|563.62|569.75|563.75|569.75|563.75|569.62|563.62|0
1622141040000|2021-05-27 18:44:00|569.74|563.74|569.74|563.74|569.74|563.74|569.74|563.74|0
1622141050000|2021-05-27 18:44:10|569.68|563.68|569.68|563.68|569.68|563.68|569.68|563.68|0
1622141070000|2021-05-27 18:44:30|569.71|563.71|569.71|563.71|569.71|563.71|569.71|563.71|0
1622141080000|2021-05-27 18:44:40|569.75|563.75|569.75|563.75|569.75|563.75|569.74|563.74|0
1622141090000|2021-05-27 18:44:50|569.76|563.76|569.76|563.76|569.76|563.76|569.76|563.76|0
1622141100000|2021-05-27 18:45:00|569.75|563.75|569.78|563.78|569.78|563.78|569.75|563.75|0
1622141110000|2021-05-27 18:45:10|569.74|563.74|569.5|563.5|569.74|563.74|569.5|563.5|0
1622141120000|2021-05-27 18:45:20|569.37|563.37|569.32|563.32|569.38|563.38|569.32|563.32|0
1622141140000|2021-05-27 18:45:40|569.31|563.31|569.1|563.1|569.31|563.31|569.1|563.1|0
1622141150000|2021-05-27 18:45:50|569.07|563.07|569.03|563.03|569.07|563.07|569|563|0
1622141160000|2021-05-27 18:46:00|569.15|563.15|569.15|563.15|569.15|563.15|569.15|563.15|0
1622141170000|2021-05-27 18:46:10|569.14|563.14|569.19|563.19|569.19|563.19|569.14|563.14|0
1622141190000|2021-05-27 18:46:30|569.1|563.1|569.1|563.1|569.1|563.1|569.1|563.1|0
1622141200000|2021-05-27 18:46:40|569.11|563.11|569.11|563.11|569.11|563.11|569.11|563.11|0
1622141210000|2021-05-27 18:46:50|569.1|563.1|569.1|563.1|569.19|563.19|569.1|563.1|0
1622141220000|2021-05-27 18:47:00|569.09|563.09|569.09|563.09|569.09|563.09|569.09|563.09|0
1622141230000|2021-05-27 18:47:10|569.12|563.12|569.21|563.21|569.21|563.21|569.12|563.12|0
1622141240000|2021-05-27 18:47:20|569.22|563.22|569.22|563.22|569.22|563.22|569.22|563.22|0
1622141250000|2021-05-27 18:47:30|569.19|563.19|569.1|563.1|569.19|563.19|569.1|563.1|0
1622141260000|2021-05-27 18:47:40|569.09|563.09|569.09|563.09|569.09|563.09|569.09|563.09|0
1622141270000|2021-05-27 18:47:50|569.1|563.1|569.07|563.07|569.1|563.1|569.07|563.07|0
1622141280000|2021-05-27 18:48:00|569.1|563.1|569.1|563.1|569.1|563.1|569.1|563.1|0
1622141290000|2021-05-27 18:48:10|569.09|563.09|569.09|563.09|569.09|563.09|569.09|563.09|0
1622141310000|2021-05-27 18:48:30|569.14|563.14|569.14|563.14|569.14|563.14|569.14|563.14|0
1622141320000|2021-05-27 18:48:40|569.15|563.15|569.15|563.15|569.15|563.15|569.15|563.15|0
1622141330000|2021-05-27 18:48:50|569.31|563.31|569.31|563.31|569.31|563.31|569.31|563.31|0
1622141340000|2021-05-27 18:49:00|569.41|563.41|569.46|563.46|569.46|563.46|569.41|563.41|0
1622141350000|2021-05-27 18:49:10|569.45|563.45|569.45|563.45|569.45|563.45|569.45|563.45|0
1622141360000|2021-05-27 18:49:20|569.48|563.48|569.72|563.72|569.72|563.72|569.48|563.48|0
1622141370000|2021-05-27 18:49:30|569.73|563.73|569.63|563.63|569.73|563.73|569.63|563.63|0
1622141380000|2021-05-27 18:49:40|569.64|563.64|569.64|563.64|569.64|563.64|569.64|563.64|0
1622141390000|2021-05-27 18:49:50|569.63|563.63|569.63|563.63|569.63|563.63|569.63|563.63|0
1622141400000|2021-05-27 18:50:00|569.64|563.64|569.64|563.64|569.64|563.64|569.64|563.64|0
1622141410000|2021-05-27 18:50:10|569.83|563.83|569.83|563.83|569.83|563.83|569.83|563.83|0
1622141420000|2021-05-27 18:50:20|569.92|563.92|569.92|563.92|569.92|563.92|569.92|563.92|0
1622141440000|2021-05-27 18:50:40|569.94|563.94|569.55|563.55|569.94|563.94|569.55|563.55|0
1622141450000|2021-05-27 18:50:50|569.59|563.59|569.61|563.61|569.61|563.61|569.59|563.59|0
1622141460000|2021-05-27 18:51:00|569.59|563.59|569.6|563.6|569.6|563.6|569.59|563.59|0
1622141470000|2021-05-27 18:51:10|569.61|563.61|569.61|563.61|569.64|563.64|569.61|563.61|0
1622141480000|2021-05-27 18:51:20|569.6|563.6|569.6|563.6|569.7|563.7|569.6|563.6|0
1622141490000|2021-05-27 18:51:30|569.7|563.7|569.58|563.58|569.7|563.7|569.58|563.58|0
1622141500000|2021-05-27 18:51:40|569.67|563.67|569.68|563.68|569.68|563.68|569.67|563.67|0
1622141510000|2021-05-27 18:51:50|569.7|563.7|569.7|563.7|569.7|563.7|569.7|563.7|0
1622141520000|2021-05-27 18:52:00|569.75|563.75|569.87|563.87|569.87|563.87|569.75|563.75|0
1622141530000|2021-05-27 18:52:10|569.93|563.93|569.91|563.91|569.93|563.93|569.91|563.91|0
1622141540000|2021-05-27 18:52:20|569.93|563.93|569.89|563.89|569.93|563.93|569.89|563.89|0
1622141550000|2021-05-27 18:52:30|569.86|563.86|569.84|563.84|569.87|563.87|569.84|563.84|0
1622141560000|2021-05-27 18:52:40|570|564|569.97|563.97|570|564|569.97|563.97|0
1622141570000|2021-05-27 18:52:50|569.93|563.93|569.94|563.94|569.94|563.94|569.93|563.93|0
1622141590000|2021-05-27 18:53:10|569.93|563.93|569.95|563.95|569.95|563.95|569.93|563.93|0
1622141600000|2021-05-27 18:53:20|569.96|563.96|569.96|563.96|569.96|563.96|569.96|563.96|0
1622141620000|2021-05-27 18:53:40|570.06|564.06|570.12|564.12|570.13|564.13|570.06|564.06|0
1622141630000|2021-05-27 18:53:50|570.13|564.13|570.12|564.12|570.13|564.13|570.12|564.12|0
1622141660000|2021-05-27 18:54:20|570.13|564.13|570.05|564.05|570.13|564.13|570.05|564.05|0
1622141670000|2021-05-27 18:54:30|570.11|564.11|570.22|564.22|570.27|564.27|570.11|564.11|0
1622141680000|2021-05-27 18:54:40|570.26|564.26|570.21|564.21|570.26|564.26|570.21|564.21|0
1622141690000|2021-05-27 18:54:50|570.22|564.22|570.22|564.22|570.22|564.22|570.21|564.21|0
1622141700000|2021-05-27 18:55:00|570.25|564.25|570.25|564.25|570.25|564.25|570.25|564.25|0
1622141710000|2021-05-27 18:55:10|570.53|564.53|570.61|564.61|570.61|564.61|570.52|564.52|0
1622141720000|2021-05-27 18:55:20|570.64|564.64|570.64|564.64|570.64|564.64|570.64|564.64|0
1622141730000|2021-05-27 18:55:30|570.55|564.55|570.55|564.55|570.55|564.55|570.54|564.54|0
1622141740000|2021-05-27 18:55:40|570.56|564.56|570.65|564.65|570.65|564.65|570.56|564.56|0
1622141750000|2021-05-27 18:55:50|570.67|564.67|570.73|564.73|570.73|564.73|570.67|564.67|0
1622141760000|2021-05-27 18:56:00|570.69|564.69|570.69|564.69|570.69|564.69|570.69|564.69|0
1622141770000|2021-05-27 18:56:10|570.61|564.61|570.61|564.61|570.61|564.61|570.6|564.6|0
1622141780000|2021-05-27 18:56:20|570.6|564.6|570.61|564.61|570.61|564.61|570.6|564.6|0
1622141790000|2021-05-27 18:56:30|570.6|564.6|570.61|564.61|570.61|564.61|570.6|564.6|0
1622141800000|2021-05-27 18:56:40|570.63|564.63|570.45|564.45|570.63|564.63|570.45|564.45|0
1622141810000|2021-05-27 18:56:50|570.48|564.48|570.52|564.52|570.52|564.52|570.48|564.48|0
1622141820000|2021-05-27 18:57:00|570.49|564.49|570.49|564.49|570.49|564.49|570.49|564.49|0
1622141830000|2021-05-27 18:57:10|570.46|564.46|570.46|564.46|570.46|564.46|570.46|564.46|0
1622141840000|2021-05-27 18:57:20|570.5|564.5|570.45|564.45|570.5|564.5|570.45|564.45|0
1622141850000|2021-05-27 18:57:30|570.44|564.44|570.43|564.43|570.53|564.53|570.37|564.37|0
1622141860000|2021-05-27 18:57:40|570.42|564.42|570.51|564.51|570.51|564.51|570.42|564.42|0
1622141870000|2021-05-27 18:57:50|570.49|564.49|570.49|564.49|570.49|564.49|570.49|564.49|0
1622141880000|2021-05-27 18:58:00|570.39|564.39|570.39|564.39|570.39|564.39|570.39|564.39|0
1622141890000|2021-05-27 18:58:10|570.44|564.44|570.44|564.44|570.44|564.44|570.44|564.44|0
1622141900000|2021-05-27 18:58:20|570.66|564.66|570.81|564.81|570.81|564.81|570.66|564.66|0
1622141910000|2021-05-27 18:58:30|570.84|564.84|570.82|564.82|570.84|564.84|570.82|564.82|0
1622141920000|2021-05-27 18:58:40|570.86|564.86|570.85|564.85|570.86|564.86|570.85|564.85|0
1622141930000|2021-05-27 18:58:50|570.84|564.84|570.87|564.87|570.87|564.87|570.84|564.84|0
1622141940000|2021-05-27 18:59:00|570.82|564.82|570.77|564.77|570.82|564.82|570.77|564.77|0
1622141950000|2021-05-27 18:59:10|570.8|564.8|570.81|564.81|570.82|564.82|570.8|564.8|0
1622141960000|2021-05-27 18:59:20|570.87|564.87|570.87|564.87|570.87|564.87|570.87|564.87|0
1622141970000|2021-05-27 18:59:30|570.89|564.89|570.93|564.93|570.94|564.94|570.89|564.89|0
1622141990000|2021-05-27 18:59:50|570.94|564.94|570.93|564.93|570.94|564.94|570.92|564.92|0
1622142000000|2021-05-27 19:00:00|570.86|564.86|570.77|564.77|570.87|564.87|570.77|564.77|0
1622142010000|2021-05-27 19:00:10|570.72|564.72|570.72|564.72|570.72|564.72|570.72|564.72|0
1622142020000|2021-05-27 19:00:20|570.71|564.71|570.71|564.71|570.72|564.72|570.71|564.71|0
1622142030000|2021-05-27 19:00:30|570.69|564.69|570.7|564.7|570.7|564.7|570.69|564.69|0
1622142040000|2021-05-27 19:00:40|570.68|564.68|570.68|564.68|570.68|564.68|570.68|564.68|0
1622142050000|2021-05-27 19:00:50|570.65|564.65|570.65|564.65|570.65|564.65|570.65|564.65|0
1622142060000|2021-05-27 19:01:00|570.64|564.64|570.65|564.65|570.65|564.65|570.64|564.64|0
1622142070000|2021-05-27 19:01:10|570.64|564.64|569.91|563.91|570.64|564.64|569.91|563.91|0
1622142080000|2021-05-27 19:01:20|569.94|563.94|569.86|563.86|569.94|563.94|569.85|563.85|0
1622142090000|2021-05-27 19:01:30|569.82|563.82|569.75|563.75|569.85|563.85|569.75|563.75|0
1622142100000|2021-05-27 19:01:40|569.77|563.77|569.74|563.74|569.77|563.77|569.74|563.74|0
1622142110000|2021-05-27 19:01:50|569.72|563.72|569.7|563.7|569.72|563.72|569.62|563.62|0
1622142120000|2021-05-27 19:02:00|569.67|563.67|569.63|563.63|569.67|563.67|569.6|563.6|0
1622142130000|2021-05-27 19:02:10|569.64|563.64|569.64|563.64|569.67|563.67|569.63|563.63|0
1622142140000|2021-05-27 19:02:20|569.6|563.6|569.25|563.25|569.6|563.6|569.25|563.25|0
1622142150000|2021-05-27 19:02:30|569.32|563.32|569.71|563.71|569.71|563.71|569.32|563.32|0
1622142160000|2021-05-27 19:02:40|569.74|563.74|569.73|563.73|569.74|563.74|569.72|563.72|0
1622142170000|2021-05-27 19:02:50|569.71|563.71|569.52|563.52|569.71|563.71|569.52|563.52|0
1622142180000|2021-05-27 19:03:00|569.53|563.53|569.53|563.53|569.53|563.53|569.53|563.53|0
1622142190000|2021-05-27 19:03:10|569.54|563.54|569.65|563.65|569.65|563.65|569.53|563.53|0
1622142200000|2021-05-27 19:03:20|569.68|563.68|569.73|563.73|569.73|563.73|569.68|563.68|0
1622142210000|2021-05-27 19:03:30|569.72|563.72|569.73|563.73|569.73|563.73|569.72|563.72|0
1622142220000|2021-05-27 19:03:40|569.72|563.72|569.71|563.71|569.73|563.73|569.71|563.71|0
1622142230000|2021-05-27 19:03:50|569.7|563.7|569.68|563.68|569.7|563.7|569.66|563.66|0
1622142240000|2021-05-27 19:04:00|569.67|563.67|569.77|563.77|569.78|563.78|569.67|563.67|0
1622142250000|2021-05-27 19:04:10|569.76|563.76|569.93|563.93|569.93|563.93|569.76|563.76|0
1622142260000|2021-05-27 19:04:20|569.95|563.95|569.98|563.98|569.98|563.98|569.95|563.95|0
1622142270000|2021-05-27 19:04:30|570.01|564.01|569.97|563.97|570.01|564.01|569.97|563.97|0
1622142280000|2021-05-27 19:04:40|569.96|563.96|569.87|563.87|569.96|563.96|569.87|563.87|0
1622142290000|2021-05-27 19:04:50|569.94|563.94|569.93|563.93|569.94|563.94|569.93|563.93|0
1622142300000|2021-05-27 19:05:00|569.92|563.92|569.95|563.95|569.95|563.95|569.92|563.92|0
1622142310000|2021-05-27 19:05:10|570.04|564.04|569.99|563.99|570.04|564.04|569.99|563.99|0
1622142320000|2021-05-27 19:05:20|569.88|563.88|569.94|563.94|569.94|563.94|569.84|563.84|0
1622142330000|2021-05-27 19:05:30|569.97|563.97|569.96|563.96|569.97|563.97|569.96|563.96|0
1622142340000|2021-05-27 19:05:40|569.97|563.97|570|564|570|564|569.97|563.97|0
1622142360000|2021-05-27 19:06:00|570.01|564.01|570.01|564.01|570.01|564.01|569.98|563.98|0
1622142370000|2021-05-27 19:06:10|570|564|569.9|563.9|570.04|564.04|569.9|563.9|0
1622142380000|2021-05-27 19:06:20|569.89|563.89|569.89|563.89|569.89|563.89|569.89|563.89|0
1622142390000|2021-05-27 19:06:30|569.9|563.9|569.93|563.93|569.93|563.93|569.9|563.9|0
1622142400000|2021-05-27 19:06:40|569.94|563.94|569.94|563.94|569.94|563.94|569.94|563.94|0
1622142410000|2021-05-27 19:06:50|570|564|569.89|563.89|570|564|569.89|563.89|0
1622142420000|2021-05-27 19:07:00|569.93|563.93|569.98|563.98|569.98|563.98|569.93|563.93|0
1622142430000|2021-05-27 19:07:10|570.03|564.03|570.03|564.03|570.03|564.03|570.03|564.03|0
1622142440000|2021-05-27 19:07:20|570.02|564.02|570|564|570.02|564.02|569.99|563.99|0
1622142450000|2021-05-27 19:07:30|570.07|564.07|570.13|564.13|570.13|564.13|570.07|564.07|0
1622142460000|2021-05-27 19:07:40|570.23|564.23|570.23|564.23|570.23|564.23|570.23|564.23|0
1622142470000|2021-05-27 19:07:50|570.22|564.22|570.23|564.23|570.23|564.23|570.22|564.22|0
1622142480000|2021-05-27 19:08:00|570.32|564.32|570.32|564.32|570.32|564.32|570.32|564.32|0
1622142490000|2021-05-27 19:08:10|570.36|564.36|570.36|564.36|570.36|564.36|570.36|564.36|0
1622142510000|2021-05-27 19:08:30|570.39|564.39|570.48|564.48|570.5|564.5|570.39|564.39|0
1622142520000|2021-05-27 19:08:40|570.42|564.42|570.48|564.48|570.48|564.48|570.42|564.42|0
1622142530000|2021-05-27 19:08:50|570.5|564.5|570.5|564.5|570.5|564.5|570.5|564.5|0
1622142550000|2021-05-27 19:09:10|570.48|564.48|570.57|564.57|570.57|564.57|570.48|564.48|0
1622142560000|2021-05-27 19:09:20|570.58|564.58|570.58|564.58|570.58|564.58|570.58|564.58|0
1622142570000|2021-05-27 19:09:30|570.56|564.56|570.56|564.56|570.56|564.56|570.55|564.55|0
1622142580000|2021-05-27 19:09:40|570.51|564.51|570.51|564.51|570.51|564.51|570.51|564.51|0
1622142590000|2021-05-27 19:09:50|570.37|564.37|570.38|564.38|570.38|564.38|570.37|564.37|0
1622142630000|2021-05-27 19:10:30|570.36|564.36|570.36|564.36|570.36|564.36|570.36|564.36|0
1622142640000|2021-05-27 19:10:40|570.33|564.33|570.33|564.33|570.33|564.33|570.32|564.32|0
1622142660000|2021-05-27 19:11:00|570.24|564.24|570.24|564.24|570.24|564.24|570.24|564.24|0
1622142680000|2021-05-27 19:11:20|570.25|564.25|570.23|564.23|570.25|564.25|570.23|564.23|0
1622142690000|2021-05-27 19:11:30|570.33|564.33|570.4|564.4|570.4|564.4|570.32|564.32|0
1622142700000|2021-05-27 19:11:40|570.38|564.38|570.38|564.38|570.38|564.38|570.38|564.38|0
1622142710000|2021-05-27 19:11:50|570.4|564.4|570.4|564.4|570.4|564.4|570.38|564.38|0
1622142720000|2021-05-27 19:12:00|570.45|564.45|570.6|564.6|570.6|564.6|570.45|564.45|0
1622142730000|2021-05-27 19:12:10|570.59|564.59|570.59|564.59|570.59|564.59|570.59|564.59|0
1622142740000|2021-05-27 19:12:20|570.6|564.6|570.59|564.59|570.6|564.6|570.59|564.59|0
1622142750000|2021-05-27 19:12:30|570.6|564.6|570.74|564.74|570.74|564.74|570.6|564.6|0
1622142760000|2021-05-27 19:12:40|570.76|564.76|570.97|564.97|570.97|564.97|570.75|564.75|0
1622142770000|2021-05-27 19:12:50|570.96|564.96|570.97|564.97|570.97|564.97|570.96|564.96|0
1622142780000|2021-05-27 19:13:00|570.95|564.95|570.93|564.93|570.95|564.95|570.93|564.93|0
1622142790000|2021-05-27 19:13:10|570.94|564.94|570.98|564.98|570.98|564.98|570.94|564.94|0
1622142800000|2021-05-27 19:13:20|570.99|564.99|571.03|565.03|571.03|565.03|570.99|564.99|0
1622142810000|2021-05-27 19:13:30|571.02|565.02|571.06|565.06|571.06|565.06|571.02|565.02|0
1622142820000|2021-05-27 19:13:40|571.12|565.12|571.13|565.13|571.14|565.14|571.12|565.12|0
1622142830000|2021-05-27 19:13:50|571.16|565.16|571.15|565.15|571.17|565.17|571.14|565.14|0
1622142840000|2021-05-27 19:14:00|571.14|565.14|571.4|565.4|571.43|565.43|571.14|565.14|0
1622142850000|2021-05-27 19:14:10|571.38|565.38|571.36|565.36|571.4|565.4|571.36|565.36|0
1622142860000|2021-05-27 19:14:20|571.37|565.37|571.34|565.34|571.37|565.37|571.34|565.34|0
1622142870000|2021-05-27 19:14:30|571.38|565.38|571.4|565.4|571.4|565.4|571.38|565.38|0
1622142900000|2021-05-27 19:15:00|571.42|565.42|571.53|565.53|571.55|565.55|571.4|565.4|0
1622142910000|2021-05-27 19:15:10|571.56|565.56|571.59|565.59|571.59|565.59|571.56|565.56|0
1622142920000|2021-05-27 19:15:20|571.65|565.65|571.9|565.9|571.9|565.9|571.65|565.65|0
1622142930000|2021-05-27 19:15:30|571.94|565.94|571.96|565.96|571.97|565.97|571.94|565.94|0
1622142940000|2021-05-27 19:15:40|571.92|565.92|571.87|565.87|571.92|565.92|571.87|565.87|0
1622142960000|2021-05-27 19:16:00|571.84|565.84|571.88|565.88|571.88|565.88|571.84|565.84|0
1622142970000|2021-05-27 19:16:10|571.92|565.92|571.88|565.88|571.93|565.93|571.88|565.88|0
1622142990000|2021-05-27 19:16:30|571.87|565.87|571.87|565.87|571.87|565.87|571.87|565.87|0
1622143010000|2021-05-27 19:16:50|571.88|565.88|571.88|565.88|571.88|565.88|571.85|565.85|0
1622143020000|2021-05-27 19:17:00|571.85|565.85|571.85|565.85|571.85|565.85|571.85|565.85|0
1622143030000|2021-05-27 19:17:10|571.84|565.84|571.81|565.81|571.84|565.84|571.81|565.81|0
1622143040000|2021-05-27 19:17:20|571.82|565.82|571.81|565.81|571.82|565.82|571.81|565.81|0
1622143050000|2021-05-27 19:17:30|571.67|565.67|571.67|565.67|571.67|565.67|571.67|565.67|0
1622143060000|2021-05-27 19:17:40|571.68|565.68|571.7|565.7|571.7|565.7|571.67|565.67|0
1622143070000|2021-05-27 19:17:50|571.71|565.71|571.72|565.72|571.75|565.75|571.71|565.71|0
1622143080000|2021-05-27 19:18:00|571.79|565.79|571.79|565.79|571.79|565.79|571.79|565.79|0
1622143090000|2021-05-27 19:18:10|571.8|565.8|571.84|565.84|571.84|565.84|571.8|565.8|0
1622143100000|2021-05-27 19:18:20|571.8|565.8|571.71|565.71|571.8|565.8|571.71|565.71|0
1622143120000|2021-05-27 19:18:40|571.69|565.69|571.72|565.72|571.72|565.72|571.68|565.68|0
1622143130000|2021-05-27 19:18:50|571.91|565.91|571.91|565.91|571.91|565.91|571.91|565.91|0
1622143140000|2021-05-27 19:19:00|572|566|572.09|566.09|572.09|566.09|572|566|0
1622143150000|2021-05-27 19:19:10|572.36|566.36|572.24|566.24|572.36|566.36|572.24|566.24|0
1622143160000|2021-05-27 19:19:20|572.25|566.25|572.34|566.34|572.34|566.34|572.25|566.25|0
1622143170000|2021-05-27 19:19:30|572.32|566.32|572.47|566.47|572.47|566.47|572.32|566.32|0
1622143180000|2021-05-27 19:19:40|572.5|566.5|572.54|566.54|572.54|566.54|572.5|566.5|0
1622143190000|2021-05-27 19:19:50|572.59|566.59|572.59|566.59|572.59|566.59|572.59|566.59|0
1622143200000|2021-05-27 19:20:00|572.58|566.58|572.53|566.53|572.62|566.62|572.53|566.53|0
1622143210000|2021-05-27 19:20:10|572.52|566.52|572.37|566.37|572.55|566.55|572.37|566.37|0
1622143220000|2021-05-27 19:20:20|572.38|566.38|572.4|566.4|572.4|566.4|572.37|566.37|0
1622143230000|2021-05-27 19:20:30|572.35|566.35|572.39|566.39|572.39|566.39|572.29|566.29|0
1622143240000|2021-05-27 19:20:40|572.31|566.31|572.13|566.13|572.31|566.31|572.13|566.13|0
1622143250000|2021-05-27 19:20:50|572.04|566.04|571.91|565.91|572.04|566.04|571.91|565.91|0
1622143260000|2021-05-27 19:21:00|571.85|565.85|571.94|565.94|571.94|565.94|571.85|565.85|0
1622143270000|2021-05-27 19:21:10|571.96|565.96|571.97|565.97|571.99|565.99|571.96|565.96|0
1622143280000|2021-05-27 19:21:20|571.91|565.91|571.84|565.84|571.91|565.91|571.81|565.81|0
1622143300000|2021-05-27 19:21:40|571.82|565.82|571.71|565.71|571.82|565.82|571.71|565.71|0
1622143310000|2021-05-27 19:21:50|571.68|565.68|571.5|565.5|571.68|565.68|571.5|565.5|0
1622143320000|2021-05-27 19:22:00|571.47|565.47|571.48|565.48|571.48|565.48|571.45|565.45|0
1622143330000|2021-05-27 19:22:10|571.39|565.39|571.33|565.33|571.4|565.4|571.33|565.33|0
1622143340000|2021-05-27 19:22:20|571.42|565.42|571.51|565.51|571.51|565.51|571.42|565.42|0
1622143350000|2021-05-27 19:22:30|571.53|565.53|571.62|565.62|571.62|565.62|571.52|565.52|0
1622143360000|2021-05-27 19:22:40|571.71|565.71|571.74|565.74|571.74|565.74|571.71|565.71|0
1622143370000|2021-05-27 19:22:50|571.89|565.89|571.89|565.89|571.89|565.89|571.89|565.89|0
1622143380000|2021-05-27 19:23:00|571.96|565.96|571.93|565.93|571.96|565.96|571.91|565.91|0
1622143390000|2021-05-27 19:23:10|571.92|565.92|571.93|565.93|571.93|565.93|571.92|565.92|0
1622143400000|2021-05-27 19:23:20|571.94|565.94|571.85|565.85|571.94|565.94|571.84|565.84|0
1622143410000|2021-05-27 19:23:30|571.84|565.84|571.84|565.84|571.85|565.85|571.83|565.83|0
1622143420000|2021-05-27 19:23:40|571.85|565.85|571.77|565.77|571.86|565.86|571.77|565.77|0
1622143430000|2021-05-27 19:23:50|571.62|565.62|571.62|565.62|571.63|565.63|571.62|565.62|0
1622143440000|2021-05-27 19:24:00|571.64|565.64|571.64|565.64|571.64|565.64|571.64|565.64|0
1622143450000|2021-05-27 19:24:10|571.65|565.65|571.74|565.74|571.75|565.75|571.65|565.65|0
1622143460000|2021-05-27 19:24:20|571.75|565.75|571.85|565.85|571.86|565.86|571.74|565.74|0
1622143470000|2021-05-27 19:24:30|571.84|565.84|571.88|565.88|571.88|565.88|571.84|565.84|0
1622143480000|2021-05-27 19:24:40|571.9|565.9|571.91|565.91|571.91|565.91|571.89|565.89|0
1622143490000|2021-05-27 19:24:50|571.9|565.9|571.91|565.91|571.91|565.91|571.9|565.9|0
1622143500000|2021-05-27 19:25:00|571.89|565.89|571.9|565.9|571.9|565.9|571.89|565.89|0
1622143530000|2021-05-27 19:25:30|571.89|565.89|572.01|566.01|572.02|566.02|571.89|565.89|0
1622143540000|2021-05-27 19:25:40|572|566|572|566|572|566|572|566|0
1622143550000|2021-05-27 19:25:50|572.01|566.01|571.98|565.98|572.01|566.01|571.97|565.97|0
1622143560000|2021-05-27 19:26:00|571.97|565.97|572.5|566.5|572.5|566.5|571.97|565.97|0
1622143570000|2021-05-27 19:26:10|572.51|566.51|572.49|566.49|572.51|566.51|572.48|566.48|0
1622143580000|2021-05-27 19:26:20|572.48|566.48|572.43|566.43|572.48|566.48|572.43|566.43|0
1622143590000|2021-05-27 19:26:30|572.42|566.42|572.56|566.56|572.56|566.56|572.42|566.42|0
1622143600000|2021-05-27 19:26:40|572.57|566.57|572.6|566.6|572.6|566.6|572.57|566.57|0
1622143610000|2021-05-27 19:26:50|572.64|566.64|572.64|566.64|572.64|566.64|572.64|566.64|0
1622143620000|2021-05-27 19:27:00|572.63|566.63|572.63|566.63|572.63|566.63|572.63|566.63|0
1622143630000|2021-05-27 19:27:10|572.57|566.57|572.45|566.45|572.57|566.57|572.45|566.45|0
1622143640000|2021-05-27 19:27:20|572.46|566.46|572.49|566.49|572.49|566.49|572.46|566.46|0
1622143650000|2021-05-27 19:27:30|572.48|566.48|572.47|566.47|572.48|566.48|572.47|566.47|0
1622143660000|2021-05-27 19:27:40|572.45|566.45|572.47|566.47|572.47|566.47|572.45|566.45|0
1622143670000|2021-05-27 19:27:50|572.48|566.48|572.48|566.48|572.48|566.48|572.48|566.48|0
1622143680000|2021-05-27 19:28:00|572.5|566.5|572.58|566.58|572.59|566.59|572.5|566.5|0
1622143690000|2021-05-27 19:28:10|572.6|566.6|572.54|566.54|572.6|566.6|572.54|566.54|0
1622143700000|2021-05-27 19:28:20|572.59|566.59|572.59|566.59|572.59|566.59|572.58|566.58|0
1622143720000|2021-05-27 19:28:40|572.64|566.64|572.65|566.65|572.65|566.65|572.64|566.64|0
1622143730000|2021-05-27 19:28:50|572.7|566.7|572.64|566.64|572.7|566.7|572.59|566.59|0
1622143740000|2021-05-27 19:29:00|572.67|566.67|572.74|566.74|572.77|566.77|572.67|566.67|0
1622143750000|2021-05-27 19:29:10|572.83|566.83|572.83|566.83|572.83|566.83|572.83|566.83|0
1622143760000|2021-05-27 19:29:20|572.92|566.92|573.11|567.11|573.11|567.11|572.92|566.92|0
1622143770000|2021-05-27 19:29:30|573.08|567.08|573.1|567.1|573.1|567.1|572.99|566.99|0
1622143790000|2021-05-27 19:29:50|573.05|567.05|573.1|567.1|573.1|567.1|573.05|567.05|0
1622143800000|2021-05-27 19:30:00|573.09|567.09|573.14|567.14|573.14|567.14|573|567|0
1622143810000|2021-05-27 19:30:10|573.17|567.17|573.17|567.17|573.17|567.17|573.17|567.17|0
1622143820000|2021-05-27 19:30:20|573.08|567.08|573.03|567.03|573.09|567.09|572.99|566.99|0
1622143830000|2021-05-27 19:30:30|572.94|566.94|573.13|567.13|573.13|567.13|572.94|566.94|0
1622143840000|2021-05-27 19:30:40|573.24|567.24|573.19|567.19|573.24|567.24|573.19|567.19|0
1622143850000|2021-05-27 19:30:50|573.18|567.18|573.09|567.09|573.18|567.18|573.09|567.09|0
1622143860000|2021-05-27 19:31:00|572.9|566.9|572.9|566.9|572.9|566.9|572.9|566.9|0
1622143870000|2021-05-27 19:31:10|572.81|566.81|572.71|566.71|572.9|566.9|572.71|566.71|0
1622143880000|2021-05-27 19:31:20|572.67|566.67|572.69|566.69|572.69|566.69|572.67|566.67|0
1622143890000|2021-05-27 19:31:30|572.59|566.59|572.47|566.47|572.59|566.59|572.47|566.47|0
1622143900000|2021-05-27 19:31:40|572.5|566.5|572.46|566.46|572.5|566.5|572.46|566.46|0
1622143910000|2021-05-27 19:31:50|572.47|566.47|572.47|566.47|572.47|566.47|572.47|566.47|0
1622143920000|2021-05-27 19:32:00|572.48|566.48|572.48|566.48|572.48|566.48|572.48|566.48|0
1622143930000|2021-05-27 19:32:10|572.47|566.47|572.4|566.4|572.56|566.56|572.39|566.39|0
1622143940000|2021-05-27 19:32:20|572.39|566.39|572.39|566.39|572.39|566.39|572.39|566.39|0
1622143950000|2021-05-27 19:32:30|572.44|566.44|572.39|566.39|572.44|566.44|572.39|566.39|0
1622143960000|2021-05-27 19:32:40|572.38|566.38|572.38|566.38|572.38|566.38|572.38|566.38|0
1622143990000|2021-05-27 19:33:10|572.32|566.32|572.35|566.35|572.35|566.35|572.32|566.32|0
1622144000000|2021-05-27 19:33:20|572.25|566.25|572.25|566.25|572.25|566.25|572.16|566.16|0
1622144010000|2021-05-27 19:33:30|572.16|566.16|572.05|566.05|572.16|566.16|572.05|566.05|0
1622144020000|2021-05-27 19:33:40|571.95|565.95|571.96|565.96|571.96|565.96|571.95|565.95|0
1622144040000|2021-05-27 19:34:00|571.97|565.97|572|566|572|566|571.96|565.96|0
1622144050000|2021-05-27 19:34:10|571.96|565.96|571.96|565.96|571.96|565.96|571.95|565.95|0
1622144060000|2021-05-27 19:34:20|572.08|566.08|572.13|566.13|572.13|566.13|572.08|566.08|0
1622144070000|2021-05-27 19:34:30|572.1|566.1|572.1|566.1|572.1|566.1|572.1|566.1|0
1622144080000|2021-05-27 19:34:40|572.09|566.09|572.13|566.13|572.13|566.13|572.09|566.09|0
1622144090000|2021-05-27 19:34:50|572.11|566.11|572.14|566.14|572.14|566.14|572.11|566.11|0
1622144120000|2021-05-27 19:35:20|572.16|566.16|572.01|566.01|572.16|566.16|572|566|0
1622144130000|2021-05-27 19:35:30|572.16|566.16|572.2|566.2|572.2|566.2|572.16|566.16|0
1622144140000|2021-05-27 19:35:40|572.18|566.18|572.18|566.18|572.18|566.18|572.18|566.18|0
1622144150000|2021-05-27 19:35:50|572.19|566.19|572.24|566.24|572.27|566.27|572.19|566.19|0
1622144160000|2021-05-27 19:36:00|572.23|566.23|572.28|566.28|572.3|566.3|572.23|566.23|0
1622144170000|2021-05-27 19:36:10|572.27|566.27|572.32|566.32|572.33|566.33|572.27|566.27|0
1622144180000|2021-05-27 19:36:20|572.3|566.3|572.5|566.5|572.5|566.5|572.3|566.3|0
1622144190000|2021-05-27 19:36:30|572.56|566.56|572.58|566.58|572.61|566.61|572.56|566.56|0
1622144200000|2021-05-27 19:36:40|572.57|566.57|572.63|566.63|572.63|566.63|572.57|566.57|0
1622144210000|2021-05-27 19:36:50|572.62|566.62|572.62|566.62|572.66|566.66|572.62|566.62|0
1622144220000|2021-05-27 19:37:00|572.66|566.66|572.64|566.64|572.66|566.66|572.64|566.64|0
1622144230000|2021-05-27 19:37:10|572.59|566.59|572.55|566.55|572.61|566.61|572.55|566.55|0
1622144240000|2021-05-27 19:37:20|572.54|566.54|572.55|566.55|572.55|566.55|572.54|566.54|0
1622144250000|2021-05-27 19:37:30|572.57|566.57|572.39|566.39|572.58|566.58|572.39|566.39|0
1622144260000|2021-05-27 19:37:40|572.42|566.42|572.3|566.3|572.42|566.42|572.3|566.3|0
1622144270000|2021-05-27 19:37:50|572.39|566.39|572.2|566.2|572.39|566.39|572.2|566.2|0
1622144280000|2021-05-27 19:38:00|572.26|566.26|572.32|566.32|572.32|566.32|572.26|566.26|0
1622144290000|2021-05-27 19:38:10|572.35|566.35|571.85|565.85|572.35|566.35|571.85|565.85|0
1622144300000|2021-05-27 19:38:20|571.88|565.88|571.91|565.91|571.91|565.91|571.88|565.88|0
1622144310000|2021-05-27 19:38:30|571.98|565.98|571.94|565.94|572|566|571.94|565.94|0
1622144320000|2021-05-27 19:38:40|571.85|565.85|571.95|565.95|571.95|565.95|571.85|565.85|0
1622144330000|2021-05-27 19:38:50|572.02|566.02|572.03|566.03|572.04|566.04|572.02|566.02|0
1622144350000|2021-05-27 19:39:10|572.07|566.07|572.17|566.17|572.18|566.18|572.07|566.07|0
1622144360000|2021-05-27 19:39:20|572.16|566.16|572.21|566.21|572.29|566.29|572.16|566.16|0
1622144370000|2021-05-27 19:39:30|572.15|566.15|572.15|566.15|572.15|566.15|572.15|566.15|0
1622144380000|2021-05-27 19:39:40|572.16|566.16|572.16|566.16|572.16|566.16|572.16|566.16|0
1622144390000|2021-05-27 19:39:50|572.11|566.11|572.09|566.09|572.11|566.11|572.09|566.09|0
1622144400000|2021-05-27 19:40:00|572.04|566.04|572.02|566.02|572.04|566.04|571.78|565.78|0
1622144410000|2021-05-27 19:40:10|571.98|565.98|571.83|565.83|571.98|565.98|571.83|565.83|0
1622144420000|2021-05-27 19:40:20|571.82|565.82|571.72|565.72|571.82|565.82|571.72|565.72|0
1622144430000|2021-05-27 19:40:30|571.67|565.67|571.63|565.63|571.69|565.69|571.63|565.63|0
1622144440000|2021-05-27 19:40:40|571.62|565.62|571.62|565.62|571.72|565.72|571.62|565.62|0
1622144450000|2021-05-27 19:40:50|571.66|565.66|571.69|565.69|571.69|565.69|571.66|565.66|0
1622144460000|2021-05-27 19:41:00|571.66|565.66|571.71|565.71|571.75|565.75|571.66|565.66|0
1622144470000|2021-05-27 19:41:10|571.72|565.72|571.66|565.66|571.78|565.78|571.66|565.66|0
1622144480000|2021-05-27 19:41:20|571.69|565.69|571.69|565.69|571.69|565.69|571.69|565.69|0
1622144490000|2021-05-27 19:41:30|571.7|565.7|571.75|565.75|571.75|565.75|571.7|565.7|0
1622144510000|2021-05-27 19:41:50|571.73|565.73|571.73|565.73|571.73|565.73|571.73|565.73|0
1622144520000|2021-05-27 19:42:00|571.75|565.75|571.75|565.75|571.77|565.77|571.75|565.75|0
1622144530000|2021-05-27 19:42:10|571.78|565.78|571.69|565.69|571.78|565.78|571.69|565.69|0
1622144540000|2021-05-27 19:42:20|571.67|565.67|571.63|565.63|571.68|565.68|571.6|565.6|0
1622144550000|2021-05-27 19:42:30|571.64|565.64|571.64|565.64|571.64|565.64|571.64|565.64|0
1622144560000|2021-05-27 19:42:40|571.6|565.6|571.55|565.55|571.6|565.6|571.52|565.52|0
1622144570000|2021-05-27 19:42:50|571.57|565.57|571.54|565.54|571.57|565.57|571.54|565.54|0
1622144580000|2021-05-27 19:43:00|571.45|565.45|571.67|565.67|571.67|565.67|571.45|565.45|0
1622144590000|2021-05-27 19:43:10|571.7|565.7|571.69|565.69|571.7|565.7|571.69|565.69|0
1622144600000|2021-05-27 19:43:20|571.77|565.77|571.93|565.93|571.93|565.93|571.77|565.77|0
1622144620000|2021-05-27 19:43:40|571.84|565.84|571.8|565.8|571.84|565.84|571.8|565.8|0
1622144640000|2021-05-27 19:44:00|571.82|565.82|571.82|565.82|571.82|565.82|571.82|565.82|0
1622144650000|2021-05-27 19:44:10|571.83|565.83|571.88|565.88|571.88|565.88|571.83|565.83|0
1622144660000|2021-05-27 19:44:20|571.86|565.86|571.69|565.69|571.86|565.86|571.69|565.69|0
1622144670000|2021-05-27 19:44:30|571.74|565.74|571.86|565.86|571.86|565.86|571.73|565.73|0
1622144680000|2021-05-27 19:44:40|572.1|566.1|572.08|566.08|572.1|566.1|572.08|566.08|0
1622144690000|2021-05-27 19:44:50|572.09|566.09|572.01|566.01|572.09|566.09|572.01|566.01|0
1622144700000|2021-05-27 19:45:00|572.02|566.02|571.98|565.98|572.03|566.03|571.98|565.98|0
1622144710000|2021-05-27 19:45:10|572.02|566.02|571.93|565.93|572.02|566.02|571.93|565.93|0
1622144720000|2021-05-27 19:45:20|571.91|565.91|571.9|565.9|571.91|565.91|571.9|565.9|0
1622144730000|2021-05-27 19:45:30|571.89|565.89|571.88|565.88|571.9|565.9|571.88|565.88|0
1622144740000|2021-05-27 19:45:40|571.9|565.9|571.9|565.9|571.9|565.9|571.9|565.9|0
1622144750000|2021-05-27 19:45:50|571.88|565.88|571.86|565.86|571.88|565.88|571.85|565.85|0
1622144760000|2021-05-27 19:46:00|571.93|565.93|571.96|565.96|571.96|565.96|571.92|565.92|0
1622144770000|2021-05-27 19:46:10|571.97|565.97|572.05|566.05|572.05|566.05|571.97|565.97|0
1622144780000|2021-05-27 19:46:20|572.04|566.04|572.04|566.04|572.04|566.04|572.04|566.04|0
1622144790000|2021-05-27 19:46:30|572.05|566.05|571.98|565.98|572.06|566.06|571.98|565.98|0
1622144800000|2021-05-27 19:46:40|571.99|565.99|571.97|565.97|571.99|565.99|571.97|565.97|0
1622144810000|2021-05-27 19:46:50|572.28|566.28|572.25|566.25|572.28|566.28|572.25|566.25|0
1622144820000|2021-05-27 19:47:00|572.26|566.26|572.19|566.19|572.26|566.26|572.18|566.18|0
1622144830000|2021-05-27 19:47:10|572.09|566.09|572.08|566.08|572.09|566.09|572.08|566.08|0
1622144840000|2021-05-27 19:47:20|572.09|566.09|572.09|566.09|572.09|566.09|572.09|566.09|0
1622144850000|2021-05-27 19:47:30|572.16|566.16|572.16|566.16|572.16|566.16|572.16|566.16|0
1622144860000|2021-05-27 19:47:40|572.18|566.18|572.21|566.21|572.21|566.21|572.17|566.17|0
1622144870000|2021-05-27 19:47:50|572.06|566.06|572.15|566.15|572.15|566.15|572.06|566.06|0
1622144880000|2021-05-27 19:48:00|572.12|566.12|572.12|566.12|572.12|566.12|572.12|566.12|0
1622144900000|2021-05-27 19:48:20|572.14|566.14|572.1|566.1|572.14|566.14|572.1|566.1|0
1622144910000|2021-05-27 19:48:30|572.11|566.11|572.11|566.11|572.11|566.11|572.1|566.1|0
1622144920000|2021-05-27 19:48:40|572.12|566.12|572.18|566.18|572.18|566.18|572.12|566.12|0
1622144930000|2021-05-27 19:48:50|572.14|566.14|572.18|566.18|572.19|566.19|572.14|566.14|0
1622144940000|2021-05-27 19:49:00|572.22|566.22|572.2|566.2|572.22|566.22|572.19|566.19|0
1622144950000|2021-05-27 19:49:10|572.23|566.23|572.15|566.15|572.23|566.23|572.15|566.15|0
1622144960000|2021-05-27 19:49:20|572.17|566.17|572.09|566.09|572.17|566.17|572.09|566.09|0
1622144970000|2021-05-27 19:49:30|572.05|566.05|572.01|566.01|572.06|566.06|571.98|565.98|0
1622144980000|2021-05-27 19:49:40|572.02|566.02|571.93|565.93|572.02|566.02|571.93|565.93|0
1622144990000|2021-05-27 19:49:50|571.92|565.92|571.66|565.66|571.92|565.92|571.66|565.66|0
1622145000000|2021-05-27 19:50:00|572.31|566.31|572.7|566.7|572.7|566.7|572.31|566.31|0
1622145010000|2021-05-27 19:50:10|572.64|566.64|572.84|566.84|572.84|566.84|572.63|566.63|0
1622145020000|2021-05-27 19:50:20|572.85|566.85|572.98|566.98|572.98|566.98|572.85|566.85|0
1622145030000|2021-05-27 19:50:30|572.97|566.97|572.84|566.84|572.97|566.97|572.84|566.84|0
1622145040000|2021-05-27 19:50:40|572.87|566.87|572.92|566.92|572.96|566.96|572.77|566.77|0
1622145050000|2021-05-27 19:50:50|573.01|567.01|573.05|567.05|573.05|567.05|573.01|567.01|0
1622145060000|2021-05-27 19:51:00|573.07|567.07|573.27|567.27|573.27|567.27|573.07|567.07|0
1622145070000|2021-05-27 19:51:10|573.26|567.26|573.24|567.24|573.29|567.29|573.24|567.24|0
1622145080000|2021-05-27 19:51:20|573.25|567.25|573.27|567.27|573.3|567.3|573.25|567.25|0
1622145090000|2021-05-27 19:51:30|573.23|567.23|573.22|567.22|573.23|567.23|573.22|567.22|0
1622145100000|2021-05-27 19:51:40|573.39|567.39|573.64|567.64|573.67|567.67|573.39|567.39|0
1622145110000|2021-05-27 19:51:50|573.62|567.62|573.72|567.72|573.72|567.72|573.62|567.62|0
1622145120000|2021-05-27 19:52:00|573.73|567.73|573.73|567.73|573.73|567.73|573.73|567.73|0
1622145130000|2021-05-27 19:52:10|573.8|567.8|573.75|567.75|573.8|567.8|573.72|567.72|0
1622145140000|2021-05-27 19:52:20|573.78|567.78|573.82|567.82|573.82|567.82|573.74|567.74|0
1622145150000|2021-05-27 19:52:30|573.81|567.81|573.91|567.91|573.91|567.91|573.81|567.81|0
1622145160000|2021-05-27 19:52:40|573.94|567.94|573.93|567.93|573.94|567.94|573.91|567.91|0
1622145170000|2021-05-27 19:52:50|573.92|567.92|573.88|567.88|573.92|567.92|573.87|567.87|0
1622145180000|2021-05-27 19:53:00|573.96|567.96|573.91|567.91|574.01|568.01|573.91|567.91|0
1622145190000|2021-05-27 19:53:10|573.87|567.87|573.86|567.86|573.97|567.97|573.86|567.86|0
1622145200000|2021-05-27 19:53:20|573.9|567.9|573.9|567.9|573.9|567.9|573.9|567.9|0
1622145210000|2021-05-27 19:53:30|573.86|567.86|573.85|567.85|573.96|567.96|573.85|567.85|0
1622145220000|2021-05-27 19:53:40|573.87|567.87|573.98|567.98|573.98|567.98|573.87|567.87|0
1622145230000|2021-05-27 19:53:50|574|568|573.87|567.87|574|568|573.87|567.87|0
1622145240000|2021-05-27 19:54:00|574|568|573.99|567.99|574.01|568.01|573.98|567.98|0
1622145250000|2021-05-27 19:54:10|574|568|573.99|567.99|574.03|568.03|573.96|567.96|0
1622145260000|2021-05-27 19:54:20|573.98|567.98|574.1|568.1|574.1|568.1|573.98|567.98|0
1622145270000|2021-05-27 19:54:30|574.15|568.15|574.15|568.15|574.15|568.15|574.15|568.15|0
1622145280000|2021-05-27 19:54:40|574.41|568.41|574.13|568.13|574.41|568.41|574.13|568.13|0
1622145290000|2021-05-27 19:54:50|574.36|568.36|574.98|568.98|574.98|568.98|574.36|568.36|0
1622145300000|2021-05-27 19:55:00|574.99|568.99|575.13|569.13|575.13|569.13|574.94|568.94|0
1622145310000|2021-05-27 19:55:10|575.25|569.25|575.3|569.3|575.3|569.3|575.24|569.24|0
1622145320000|2021-05-27 19:55:20|575.25|569.25|575.18|569.18|575.27|569.27|575.18|569.18|0
1622145330000|2021-05-27 19:55:30|575.19|569.19|575.2|569.2|575.2|569.2|575.19|569.19|0
1622145340000|2021-05-27 19:55:40|575.11|569.11|574.95|568.95|575.13|569.13|574.95|568.95|0
1622145350000|2021-05-27 19:55:50|574.91|568.91|574.88|568.88|574.92|568.92|574.88|568.88|0
1622145360000|2021-05-27 19:56:00|574.96|568.96|575.15|569.15|575.15|569.15|574.96|568.96|0
1622145370000|2021-05-27 19:56:10|575.13|569.13|574.93|568.93|575.13|569.13|574.9|568.9|0
1622145380000|2021-05-27 19:56:20|574.9|568.9|574.92|568.92|575|569|574.88|568.88|0
1622145390000|2021-05-27 19:56:30|574.91|568.91|574.9|568.9|574.91|568.91|574.86|568.86|0
1622145400000|2021-05-27 19:56:40|574.93|568.93|575.09|569.09|575.09|569.09|574.93|568.93|0
1622145410000|2021-05-27 19:56:50|575.07|569.07|575.42|569.42|575.58|569.58|575.07|569.07|0
1622145420000|2021-05-27 19:57:00|575.5|569.5|575.54|569.54|575.54|569.54|575.4|569.4|0
1622145430000|2021-05-27 19:57:10|575.61|569.61|575.53|569.53|575.61|569.61|575.5|569.5|0
1622145440000|2021-05-27 19:57:20|575.51|569.51|575.59|569.59|575.61|569.61|575.51|569.51|0
1622145450000|2021-05-27 19:57:30|575.56|569.56|575.51|569.51|575.56|569.56|575.51|569.51|0
1622145460000|2021-05-27 19:57:40|575.53|569.53|575.49|569.49|575.53|569.53|575.49|569.49|0
1622145470000|2021-05-27 19:57:50|575.44|569.44|575.62|569.62|575.64|569.64|575.44|569.44|0
1622145480000|2021-05-27 19:58:00|575.64|569.64|575.58|569.58|575.75|569.75|575.58|569.58|0
1622145490000|2021-05-27 19:58:10|575.57|569.57|575.55|569.55|575.61|569.61|575.54|569.54|0
1622145500000|2021-05-27 19:58:20|575.48|569.48|575.44|569.44|575.48|569.48|575.41|569.41|0
1622145510000|2021-05-27 19:58:30|575.43|569.43|575.31|569.31|575.43|569.43|575.31|569.31|0
1622145520000|2021-05-27 19:58:40|575.32|569.32|575.36|569.36|575.38|569.38|575.32|569.32|0
1622145530000|2021-05-27 19:58:50|575.35|569.35|575.23|569.23|575.35|569.35|575.22|569.22|0
1622145540000|2021-05-27 19:59:00|575.08|569.08|575.1|569.1|575.17|569.17|575.08|569.08|0
1622145550000|2021-05-27 19:59:10|575.17|569.17|575.24|569.24|575.3|569.3|575.17|569.17|0
1622145560000|2021-05-27 19:59:20|575.29|569.29|575.17|569.17|575.29|569.29|575.17|569.17|0
1622145570000|2021-05-27 19:59:30|575.24|569.24|575.17|569.17|575.24|569.24|575.08|569.08|0
1622145580000|2021-05-27 19:59:40|575.11|569.11|574.95|568.95|575.11|569.11|574.82|568.82|0
1622145590000|2021-05-27 19:59:50|574.83|568.83|574.88|568.88|574.88|568.88|574.58|568.58|0
1622208790000|2021-05-28 13:33:10|580.45|574.45|581.28|575.28|581.48|575.48|580.34|574.34|0
1622208800000|2021-05-28 13:33:20|581.29|575.29|581.7|575.7|581.88|575.88|581.29|575.29|0
1622208810000|2021-05-28 13:33:30|581.72|575.72|581.79|575.79|581.82|575.82|581.46|575.46|0
1622208820000|2021-05-28 13:33:40|582.54|576.54|582.86|576.86|583.1|577.1|582.54|576.54|0
1622208830000|2021-05-28 13:33:50|582.96|576.96|583.45|577.45|583.83|577.83|582.96|576.96|0
1622208840000|2021-05-28 13:34:00|583.51|577.51|584.17|578.17|584.17|578.17|583.51|577.51|0
1622208850000|2021-05-28 13:34:10|584.2|578.2|584.33|578.33|584.33|578.33|583.21|577.21|0
1622208860000|2021-05-28 13:34:20|584.4|578.4|584.72|578.72|584.85|578.85|584.4|578.4|0
1622208870000|2021-05-28 13:34:30|584.77|578.77|584.83|578.83|584.99|578.99|584.74|578.74|0
1622208880000|2021-05-28 13:34:40|584.8|578.8|585.27|579.27|585.27|579.27|584.55|578.55|0
1622208890000|2021-05-28 13:34:50|585.23|579.23|584.98|578.98|585.23|579.23|584.89|578.89|0
1622208900000|2021-05-28 13:35:00|585.32|579.32|584.78|578.78|585.5|579.5|584.78|578.78|0
1622208910000|2021-05-28 13:35:10|584.89|578.89|585.73|579.73|585.73|579.73|584.89|578.89|0
1622208920000|2021-05-28 13:35:20|585.86|579.86|585.27|579.27|585.86|579.86|585.27|579.27|0
1622208930000|2021-05-28 13:35:30|585.32|579.32|585|579|585.43|579.43|585|579|0
1622208940000|2021-05-28 13:35:40|584.91|578.91|585.22|579.22|585.23|579.23|584.88|578.88|0
1622208950000|2021-05-28 13:35:50|585.81|579.81|585.49|579.49|585.81|579.81|585.42|579.42|0
1622208960000|2021-05-28 13:36:00|585.3|579.3|583.87|577.87|585.3|579.3|583.57|577.57|0
1622208970000|2021-05-28 13:36:10|584|578|584.64|578.64|584.98|578.98|584|578|0
1622208980000|2021-05-28 13:36:20|584.53|578.53|585.61|579.61|585.74|579.74|584.53|578.53|0
1622208990000|2021-05-28 13:36:30|585.57|579.57|585.64|579.64|585.91|579.91|585.26|579.26|0
1622209000000|2021-05-28 13:36:40|585.63|579.63|584.65|578.65|585.63|579.63|584.13|578.13|0
1622209010000|2021-05-28 13:36:50|584.61|578.61|583.05|577.05|584.61|578.61|583.05|577.05|0
1622209020000|2021-05-28 13:37:00|583.06|577.06|582.31|576.31|583.06|577.06|582.31|576.31|0
1622209030000|2021-05-28 13:37:10|582.33|576.33|581.31|575.31|582.33|576.33|581.31|575.31|0
1622209040000|2021-05-28 13:37:20|581.02|575.02|581.41|575.41|581.41|575.41|580.7|574.7|0
1622209050000|2021-05-28 13:37:30|581.34|575.34|582.22|576.22|582.22|576.22|581.33|575.33|0
1622209060000|2021-05-28 13:37:40|582.12|576.12|582.11|576.11|582.14|576.14|581.82|575.82|0
1622209070000|2021-05-28 13:37:50|582.22|576.22|582.62|576.62|582.93|576.93|582.17|576.17|0
1622209080000|2021-05-28 13:38:00|582.64|576.64|583.83|577.83|583.83|577.83|582.64|576.64|0
1622209090000|2021-05-28 13:38:10|583.81|577.81|583.78|577.78|583.84|577.84|583.59|577.59|0
1622209100000|2021-05-28 13:38:20|583.75|577.75|583.59|577.59|583.75|577.75|583.4|577.4|0
1622209110000|2021-05-28 13:38:30|583.3|577.3|583.25|577.25|583.3|577.3|583.25|577.25|0
1622209120000|2021-05-28 13:38:40|582.97|576.97|583.36|577.36|583.39|577.39|582.96|576.96|0
1622209130000|2021-05-28 13:38:50|583.63|577.63|585.33|579.33|585.33|579.33|583.63|577.63|0
1622209140000|2021-05-28 13:39:00|585.35|579.35|585.7|579.7|585.7|579.7|585.35|579.35|0
1622209150000|2021-05-28 13:39:10|585.6|579.6|585.83|579.83|585.88|579.88|585.6|579.6|0
1622209160000|2021-05-28 13:39:20|585.82|579.82|586.08|580.08|586.17|580.17|585.8|579.8|0
1622209170000|2021-05-28 13:39:30|586.1|580.1|586.86|580.86|586.86|580.86|586.1|580.1|0
1622209180000|2021-05-28 13:39:40|586.95|580.95|587.11|581.11|587.11|581.11|586.85|580.85|0
1622209190000|2021-05-28 13:39:50|587.13|581.13|587.39|581.39|587.39|581.39|587.13|581.13|0
1622209200000|2021-05-28 13:40:00|587.26|581.26|587.46|581.46|587.46|581.46|587.26|581.26|0
1622209210000|2021-05-28 13:40:10|587.92|581.92|588|582|588|582|587.5|581.5|0
1622209220000|2021-05-28 13:40:20|588.14|582.14|588.53|582.53|588.53|582.53|588.14|582.14|0
1622209230000|2021-05-28 13:40:30|588.55|582.55|589.92|583.92|589.92|583.92|588.55|582.55|0
1622209240000|2021-05-28 13:40:40|589.96|583.96|589.78|583.78|590.01|584.01|589.73|583.73|0
1622209250000|2021-05-28 13:40:50|589.72|583.72|589.48|583.48|589.81|583.81|589.37|583.37|0
1622209260000|2021-05-28 13:41:00|589.39|583.39|590.47|584.47|590.47|584.47|589.39|583.39|0
1622209270000|2021-05-28 13:41:10|590.51|584.51|590.37|584.37|590.69|584.69|590.37|584.37|0
1622209280000|2021-05-28 13:41:20|590.36|584.36|590.02|584.02|590.48|584.48|590.02|584.02|0
1622209290000|2021-05-28 13:41:30|589.51|583.51|588.69|582.69|589.51|583.51|588.16|582.16|0
1622209300000|2021-05-28 13:41:40|588.3|582.3|588.45|582.45|588.45|582.45|588.2|582.2|0
1622209310000|2021-05-28 13:41:50|588.43|582.43|587.97|581.97|588.43|582.43|587.9|581.9|0
1622209320000|2021-05-28 13:42:00|588.01|582.01|586.92|580.92|588.04|582.04|586.92|580.92|0
1622209330000|2021-05-28 13:42:10|586.57|580.57|586.19|580.19|586.57|580.57|586.02|580.02|0
1622209340000|2021-05-28 13:42:20|586.2|580.2|586.2|580.2|586.35|580.35|586.07|580.07|0
1622209350000|2021-05-28 13:42:30|586.24|580.24|586.27|580.27|586.38|580.38|586.24|580.24|0
1622209360000|2021-05-28 13:42:40|586.18|580.18|586.56|580.56|586.62|580.62|586.18|580.18|0
1622209370000|2021-05-28 13:42:50|586.29|580.29|585.95|579.95|586.29|580.29|585.74|579.74|0
1622209380000|2021-05-28 13:43:00|585.92|579.92|586.22|580.22|586.22|580.22|585.81|579.81|0
1622209390000|2021-05-28 13:43:10|586.21|580.21|586.08|580.08|586.34|580.34|586.08|580.08|0
1622209400000|2021-05-28 13:43:20|586.07|580.07|586.86|580.86|586.86|580.86|585.93|579.93|0
1622209410000|2021-05-28 13:43:30|586.88|580.88|587.02|581.02|587.15|581.15|586.88|580.88|0
1622209420000|2021-05-28 13:43:40|586.99|580.99|586.58|580.58|586.99|580.99|586.56|580.56|0
1622209430000|2021-05-28 13:43:50|586.76|580.76|586.34|580.34|586.76|580.76|586.26|580.26|0
1622209440000|2021-05-28 13:44:00|586.25|580.25|586.34|580.34|586.4|580.4|586.1|580.1|0
1622209450000|2021-05-28 13:44:10|586.39|580.39|586.31|580.31|586.56|580.56|586.31|580.31|0
1622209460000|2021-05-28 13:44:20|586.36|580.36|586.16|580.16|586.39|580.39|586.16|580.16|0
1622209470000|2021-05-28 13:44:30|585.88|579.88|586.19|580.19|586.19|580.19|585.88|579.88|0
1622209480000|2021-05-28 13:44:40|586.22|580.22|586.16|580.16|586.24|580.24|585.96|579.96|0
1622209490000|2021-05-28 13:44:50|586.11|580.11|584.73|578.73|586.11|580.11|584.73|578.73|0
1622209500000|2021-05-28 13:45:00|584.76|578.76|584.54|578.54|584.81|578.81|584.54|578.54|0
1622209510000|2021-05-28 13:45:10|584.53|578.53|585.15|579.15|585.15|579.15|584.53|578.53|0
1622209520000|2021-05-28 13:45:20|585.05|579.05|585|579|585.06|579.06|584.96|578.96|0
1622209530000|2021-05-28 13:45:30|585.06|579.06|584.93|578.93|585.12|579.12|584.93|578.93|0
1622209540000|2021-05-28 13:45:40|584.9|578.9|584.45|578.45|584.92|578.92|584.43|578.43|0
1622209550000|2021-05-28 13:45:50|584.42|578.42|584.46|578.46|584.46|578.46|584.25|578.25|0
1622209560000|2021-05-28 13:46:00|584.37|578.37|585.89|579.89|585.89|579.89|584.37|578.37|0
1622209570000|2021-05-28 13:46:10|585.84|579.84|586.35|580.35|586.35|580.35|585.78|579.78|0
1622209580000|2021-05-28 13:46:20|586.33|580.33|586.22|580.22|586.33|580.33|586.22|580.22|0
1622209590000|2021-05-28 13:46:30|586.33|580.33|586.46|580.46|586.52|580.52|586.31|580.31|0
1622209600000|2021-05-28 13:46:40|586.51|580.51|585.67|579.67|586.62|580.62|585.67|579.67|0
1622209610000|2021-05-28 13:46:50|585.7|579.7|585.02|579.02|585.7|579.7|585.02|579.02|0
1622209620000|2021-05-28 13:47:00|584.96|578.96|585.43|579.43|586.08|580.08|584.96|578.96|0
1622209630000|2021-05-28 13:47:10|585.39|579.39|585.93|579.93|585.93|579.93|584.84|578.84|0
1622209640000|2021-05-28 13:47:20|585.87|579.87|585.31|579.31|585.87|579.87|585.31|579.31|0
1622209650000|2021-05-28 13:47:30|585.33|579.33|584.84|578.84|585.33|579.33|584.84|578.84|0
1622209660000|2021-05-28 13:47:40|584.82|578.82|584.88|578.88|584.88|578.88|584.6|578.6|0
1622209670000|2021-05-28 13:47:50|584.65|578.65|584.84|578.84|584.84|578.84|584.62|578.62|0
1622209680000|2021-05-28 13:48:00|584.65|578.65|584.45|578.45|584.65|578.65|584.4|578.4|0
1622209690000|2021-05-28 13:48:10|584.55|578.55|584.5|578.5|584.55|578.55|584.45|578.45|0
1622209700000|2021-05-28 13:48:20|584.45|578.45|584.68|578.68|584.7|578.7|584.45|578.45|0
1622209710000|2021-05-28 13:48:30|584.66|578.66|584.65|578.65|584.7|578.7|584.43|578.43|0
1622209720000|2021-05-28 13:48:40|584.89|578.89|586.23|580.23|586.23|580.23|584.89|578.89|0
1622209730000|2021-05-28 13:48:50|586.21|580.21|586.02|580.02|586.26|580.26|585.92|579.92|0
1622209740000|2021-05-28 13:49:00|586.08|580.08|587.03|581.03|587.03|581.03|586.08|580.08|0
1622209750000|2021-05-28 13:49:10|587.1|581.1|587.77|581.77|587.9|581.9|587.09|581.09|0
1622209760000|2021-05-28 13:49:20|587.84|581.84|587.98|581.98|587.98|581.98|587.82|581.82|0
1622209770000|2021-05-28 13:49:30|587.87|581.87|587.73|581.73|587.97|581.97|587.52|581.52|0
1622209780000|2021-05-28 13:49:40|587.78|581.78|588.06|582.06|588.17|582.17|587.76|581.76|0
1622209790000|2021-05-28 13:49:50|588.14|582.14|588.18|582.18|588.18|582.18|588.09|582.09|0
1622209800000|2021-05-28 13:50:00|588.15|582.15|588.32|582.32|588.36|582.36|587.98|581.98|0
1622209810000|2021-05-28 13:50:10|588.25|582.25|587.98|581.98|588.36|582.36|587.98|581.98|0
1622209820000|2021-05-28 13:50:20|587.97|581.97|587.97|581.97|588|582|587.82|581.82|0
1622209830000|2021-05-28 13:50:30|588.02|582.02|588.2|582.2|588.21|582.21|588.02|582.02|0
1622209840000|2021-05-28 13:50:40|588.19|582.19|589.33|583.33|589.33|583.33|588.19|582.19|0
1622209850000|2021-05-28 13:50:50|589.71|583.71|590.12|584.12|590.13|584.13|589.71|583.71|0
1622209860000|2021-05-28 13:51:00|590.18|584.18|590.5|584.5|590.5|584.5|590.16|584.16|0
1622209870000|2021-05-28 13:51:10|590.6|584.6|590.89|584.89|590.89|584.89|590.6|584.6|0
1622209880000|2021-05-28 13:51:20|590.82|584.82|591.19|585.19|591.19|585.19|590.34|584.34|0
1622209890000|2021-05-28 13:51:30|591.26|585.26|591.73|585.73|591.76|585.76|591.26|585.26|0
1622209900000|2021-05-28 13:51:40|591.32|585.32|591.56|585.56|591.57|585.57|591.06|585.06|0
1622209910000|2021-05-28 13:51:50|591.49|585.49|591.23|585.23|591.52|585.52|591.23|585.23|0
1622209920000|2021-05-28 13:52:00|591.27|585.27|590.94|584.94|591.27|585.27|590.83|584.83|0
1622209930000|2021-05-28 13:52:10|591.1|585.1|590.85|584.85|591.23|585.23|590.71|584.71|0
1622209940000|2021-05-28 13:52:20|591.04|585.04|591.41|585.41|591.42|585.42|591.04|585.04|0
1622209950000|2021-05-28 13:52:30|591.31|585.31|590.86|584.86|591.38|585.38|590.86|584.86|0
1622209960000|2021-05-28 13:52:40|590.85|584.85|590.95|584.95|590.95|584.95|590.22|584.22|0
1622209970000|2021-05-28 13:52:50|591|585|591.32|585.32|591.32|585.32|591|585|0
1622209980000|2021-05-28 13:53:00|591.27|585.27|591.69|585.69|591.7|585.7|591.27|585.27|0
1622209990000|2021-05-28 13:53:10|591.68|585.68|590.51|584.51|591.68|585.68|590.51|584.51|0
1622210000000|2021-05-28 13:53:20|590.04|584.04|589.78|583.78|590.04|584.04|589.78|583.78|0
1622210010000|2021-05-28 13:53:30|589.5|583.5|589.23|583.23|589.55|583.55|589.22|583.22|0
1622210020000|2021-05-28 13:53:40|589.27|583.27|589.39|583.39|589.46|583.46|589.27|583.27|0
1622210030000|2021-05-28 13:53:50|589.25|583.25|589.44|583.44|589.48|583.48|589.25|583.25|0
1622210040000|2021-05-28 13:54:00|589.53|583.53|589.62|583.62|589.62|583.62|589.53|583.53|0
1622210050000|2021-05-28 13:54:10|589.63|583.63|589.97|583.97|589.99|583.99|589.63|583.63|0
1622210060000|2021-05-28 13:54:20|589.99|583.99|589.65|583.65|589.99|583.99|589.58|583.58|0
1622210070000|2021-05-28 13:54:30|589.67|583.67|589.42|583.42|589.69|583.69|589.42|583.42|0
1622210080000|2021-05-28 13:54:40|589.4|583.4|589.65|583.65|589.65|583.65|589.27|583.27|0
1622210090000|2021-05-28 13:54:50|589.68|583.68|589.93|583.93|589.93|583.93|589.68|583.68|0
1622210100000|2021-05-28 13:55:00|589.9|583.9|589.59|583.59|590.09|584.09|589.59|583.59|0
1622210110000|2021-05-28 13:55:10|589.61|583.61|590.8|584.8|590.81|584.81|589.58|583.58|0
1622210120000|2021-05-28 13:55:20|590.79|584.79|591.34|585.34|591.36|585.36|590.79|584.79|0
1622210130000|2021-05-28 13:55:30|591.24|585.24|591.2|585.2|591.24|585.24|591.11|585.11|0
1622210140000|2021-05-28 13:55:40|591.38|585.38|591.57|585.57|591.66|585.66|591.38|585.38|0
1622210150000|2021-05-28 13:55:50|591.6|585.6|591.68|585.68|591.68|585.68|591.6|585.6|0
1622210160000|2021-05-28 13:56:00|591.66|585.66|592.01|586.01|592.01|586.01|591.66|585.66|0
1622210170000|2021-05-28 13:56:10|592.03|586.03|592.38|586.38|592.47|586.47|592.03|586.03|0
1622210180000|2021-05-28 13:56:20|592.28|586.28|592.1|586.1|592.28|586.28|592.1|586.1|0
1622210190000|2021-05-28 13:56:30|592.22|586.22|592.56|586.56|592.56|586.56|591.93|585.93|0
1622210200000|2021-05-28 13:56:40|592.54|586.54|592.9|586.9|592.9|586.9|592.54|586.54|0
1622210210000|2021-05-28 13:56:50|592.89|586.89|593.41|587.41|593.43|587.43|592.89|586.89|0
1622210220000|2021-05-28 13:57:00|593.42|587.42|593.61|587.61|593.83|587.83|593.42|587.42|0
1622210230000|2021-05-28 13:57:10|593.62|587.62|593.41|587.41|593.62|587.62|593.36|587.36|0
1622210240000|2021-05-28 13:57:20|593.45|587.45|593.83|587.83|593.97|587.97|593.43|587.43|0
1622210250000|2021-05-28 13:57:30|593.51|587.51|593.1|587.1|593.51|587.51|592.95|586.95|0
1622210260000|2021-05-28 13:57:40|593.16|587.16|592.02|586.02|593.17|587.17|592.02|586.02|0
1622210270000|2021-05-28 13:57:50|591.93|585.93|592.25|586.25|592.69|586.69|591.93|585.93|0
1622210280000|2021-05-28 13:58:00|592.26|586.26|592.41|586.41|592.49|586.49|592.26|586.26|0
1622210290000|2021-05-28 13:58:10|592.46|586.46|592.09|586.09|592.47|586.47|592.09|586.09|0
1622210300000|2021-05-28 13:58:20|592.18|586.18|592.02|586.02|592.34|586.34|592.02|586.02|0
1622210310000|2021-05-28 13:58:30|591.93|585.93|592.02|586.02|592.02|586.02|591.7|585.7|0
1622210320000|2021-05-28 13:58:40|592.4|586.4|592.64|586.64|592.64|586.64|592.38|586.38|0
1622210330000|2021-05-28 13:58:50|592.62|586.62|592.76|586.76|592.88|586.88|592.56|586.56|0
1622210340000|2021-05-28 13:59:00|592.83|586.83|593.3|587.3|593.32|587.32|592.83|586.83|0
1622210350000|2021-05-28 13:59:10|593.31|587.31|594.13|588.13|594.13|588.13|593.31|587.31|0
1622210360000|2021-05-28 13:59:20|594.05|588.05|594.07|588.07|594.22|588.22|594.01|588.01|0
1622210370000|2021-05-28 13:59:30|593.78|587.78|593.22|587.22|593.99|587.99|593.22|587.22|0
1622210380000|2021-05-28 13:59:40|593.18|587.18|593.11|587.11|593.18|587.18|593.08|587.08|0
1622210390000|2021-05-28 13:59:50|593.1|587.1|592.85|586.85|593.1|587.1|592.85|586.85|0
1622210400000|2021-05-28 14:00:00|592.86|586.86|592.78|586.78|592.9|586.9|592.78|586.78|0
1622210410000|2021-05-28 14:00:10|592.64|586.64|593.19|587.19|593.34|587.34|592.6|586.6|0
1622210420000|2021-05-28 14:00:20|593.21|587.21|593.45|587.45|593.45|587.45|593.21|587.21|0
1622210430000|2021-05-28 14:00:30|593.47|587.47|594.12|588.12|594.13|588.13|593.47|587.47|0
1622210440000|2021-05-28 14:00:40|594.08|588.08|594.05|588.05|594.2|588.2|593.95|587.95|0
1622210450000|2021-05-28 14:00:50|594.01|588.01|594.22|588.22|594.23|588.23|594.01|588.01|0
1622210460000|2021-05-28 14:01:00|594.2|588.2|594.95|588.95|594.98|588.98|594.19|588.19|0
1622210470000|2021-05-28 14:01:10|595|589|594.91|588.91|595.07|589.07|594.9|588.9|0
1622210480000|2021-05-28 14:01:20|594.9|588.9|595.11|589.11|595.11|589.11|594.9|588.9|0
1622210490000|2021-05-28 14:01:30|595.12|589.12|595.93|589.93|595.93|589.93|595.12|589.12|0
1622210500000|2021-05-28 14:01:40|596.03|590.03|596.32|590.32|596.32|590.32|595.99|589.99|0
1622210510000|2021-05-28 14:01:50|596.29|590.29|596.29|590.29|596.29|590.29|596.29|590.29|0
1622210520000|2021-05-28 14:02:00|596.49|590.49|597.49|591.49|597.89|591.89|596.49|590.49|0
1622210530000|2021-05-28 14:02:10|597.73|591.73|597.75|591.75|598.05|592.05|597.55|591.55|0
1622210540000|2021-05-28 14:02:20|597.74|591.74|597.47|591.47|598.01|592.01|597.45|591.45|0
1622210550000|2021-05-28 14:02:30|597.48|591.48|597.79|591.79|597.91|591.91|597.48|591.48|0
1622210560000|2021-05-28 14:02:40|597.78|591.78|598.55|592.55|598.55|592.55|597.75|591.75|0
1622210570000|2021-05-28 14:02:50|598.51|592.51|599.28|593.28|599.3|593.3|598.51|592.51|0
1622210580000|2021-05-28 14:03:00|599.29|593.29|599.72|593.72|599.72|593.72|599.27|593.27|0
1622210590000|2021-05-28 14:03:10|599.75|593.75|600.8|594.8|600.8|594.8|599.75|593.75|0
1622210600000|2021-05-28 14:03:20|601.09|595.09|601.84|595.84|601.84|595.84|601.09|595.09|0
1622210610000|2021-05-28 14:03:30|601.89|595.89|601.89|595.89|602.32|596.32|601.89|595.89|0
1622210620000|2021-05-28 14:03:40|601.91|595.91|601.76|595.76|601.91|595.91|601.42|595.42|0
1622210630000|2021-05-28 14:03:50|601.78|595.78|601.82|595.82|601.82|595.82|601.56|595.56|0
1622210640000|2021-05-28 14:04:00|601.83|595.83|601.93|595.93|601.93|595.93|601.77|595.77|0
1622210650000|2021-05-28 14:04:10|601.95|595.95|600.99|594.99|602.05|596.05|600.99|594.99|0
1622210660000|2021-05-28 14:04:20|600.88|594.88|601.36|595.36|601.46|595.46|600.76|594.76|0
1622210670000|2021-05-28 14:04:30|601.35|595.35|601.71|595.71|601.71|595.71|601.35|595.35|0
1622210680000|2021-05-28 14:04:40|601.7|595.7|601.67|595.67|601.8|595.8|601.62|595.62|0
1622210690000|2021-05-28 14:04:50|601.17|595.17|600.35|594.35|601.17|595.17|600.2|594.2|0
1622210700000|2021-05-28 14:05:00|600.25|594.25|600.9|594.9|600.93|594.93|600.25|594.25|0
1622210710000|2021-05-28 14:05:10|600.96|594.96|601.49|595.49|601.52|595.52|600.96|594.96|0
1622210720000|2021-05-28 14:05:20|601.43|595.43|601.21|595.21|601.43|595.43|600.98|594.98|0
1622210730000|2021-05-28 14:05:30|601.39|595.39|601.18|595.18|601.39|595.39|601.13|595.13|0
1622210740000|2021-05-28 14:05:40|600.95|594.95|600.62|594.62|600.98|594.98|600.62|594.62|0
1622210750000|2021-05-28 14:05:50|600.03|594.03|600.27|594.27|600.42|594.42|599.93|593.93|0
1622210760000|2021-05-28 14:06:00|600.23|594.23|599.53|593.53|600.23|594.23|599.53|593.53|0
1622210770000|2021-05-28 14:06:10|599.34|593.34|599.09|593.09|599.34|593.34|599.03|593.03|0
1622210780000|2021-05-28 14:06:20|598.53|592.53|599.29|593.29|599.34|593.34|598.53|592.53|0
1622210790000|2021-05-28 14:06:30|599.32|593.32|599.62|593.62|599.64|593.64|599.19|593.19|0
1622210800000|2021-05-28 14:06:40|599.69|593.69|599.79|593.79|599.81|593.81|599.69|593.69|0
1622210810000|2021-05-28 14:06:50|599.81|593.81|599.95|593.95|599.95|593.95|599.81|593.81|0
1622210820000|2021-05-28 14:07:00|599.92|593.92|601|595|601|595|599.92|593.92|0
1622210830000|2021-05-28 14:07:10|601.07|595.07|601.63|595.63|601.63|595.63|601.07|595.07|0
1622210840000|2021-05-28 14:07:20|601.59|595.59|601.62|595.62|601.75|595.75|601.58|595.58|0
1622210850000|2021-05-28 14:07:30|601.61|595.61|602.07|596.07|602.28|596.28|601.53|595.53|0
1622210860000|2021-05-28 14:07:40|602.44|596.44|602.29|596.29|602.44|596.44|601.94|595.94|0
1622210870000|2021-05-28 14:07:50|602.24|596.24|602.15|596.15|602.53|596.53|602.15|596.15|0
1622210880000|2021-05-28 14:08:00|602.19|596.19|602.74|596.74|602.74|596.74|602.19|596.19|0
1622210890000|2021-05-28 14:08:10|602.76|596.76|602.62|596.62|602.78|596.78|602.56|596.56|0
1622210900000|2021-05-28 14:08:20|602.63|596.63|603.22|597.22|603.22|597.22|602.63|596.63|0
1622210910000|2021-05-28 14:08:30|603.04|597.04|602.73|596.73|603.18|597.18|602.73|596.73|0
1622210920000|2021-05-28 14:08:40|602.78|596.78|602.92|596.92|603.19|597.19|602.58|596.58|0
1622210930000|2021-05-28 14:08:50|602.91|596.91|602.88|596.88|602.95|596.95|602.86|596.86|0
1622210940000|2021-05-28 14:09:00|602.94|596.94|603.49|597.49|603.49|597.49|602.9|596.9|0
1622210950000|2021-05-28 14:09:10|603.48|597.48|603.67|597.67|603.67|597.67|603.48|597.48|0
1622210960000|2021-05-28 14:09:20|603.69|597.69|603.5|597.5|603.76|597.76|603.5|597.5|0
1622210970000|2021-05-28 14:09:30|603.69|597.69|604.09|598.09|604.09|598.09|603.69|597.69|0
1622210980000|2021-05-28 14:09:40|604.17|598.17|604.8|598.8|604.87|598.87|604.17|598.17|0
1622210990000|2021-05-28 14:09:50|604.9|598.9|605.5|599.5|605.5|599.5|604.88|598.88|0
1622211000000|2021-05-28 14:10:00|605.52|599.52|604.74|598.74|605.82|599.82|604.74|598.74|0
1622211010000|2021-05-28 14:10:10|604.61|598.61|603.79|597.79|604.78|598.78|603.79|597.79|0
1622211020000|2021-05-28 14:10:20|603.76|597.76|603.63|597.63|603.95|597.95|603.62|597.62|0
1622211030000|2021-05-28 14:10:30|603.67|597.67|603.32|597.32|603.67|597.67|603.31|597.31|0
1622211040000|2021-05-28 14:10:40|603.38|597.38|603.47|597.47|603.6|597.6|603.27|597.27|0
1622211050000|2021-05-28 14:10:50|603.44|597.44|604.02|598.02|604.03|598.03|603.39|597.39|0
1622211060000|2021-05-28 14:11:00|603.79|597.79|603.77|597.77|603.87|597.87|603.71|597.71|0
1622211070000|2021-05-28 14:11:10|603.62|597.62|602.85|596.85|603.62|597.62|602.74|596.74|0
1622211080000|2021-05-28 14:11:20|602.57|596.57|601.49|595.49|602.57|596.57|601.49|595.49|0
1622211090000|2021-05-28 14:11:30|601.62|595.62|600.82|594.82|601.62|595.62|600.82|594.82|0
1622211100000|2021-05-28 14:11:40|601.09|595.09|601.04|595.04|601.1|595.1|600.97|594.97|0
1622211110000|2021-05-28 14:11:50|600.89|594.89|600.88|594.88|600.97|594.97|600.88|594.88|0
1622211120000|2021-05-28 14:12:00|600.75|594.75|600.92|594.92|600.92|594.92|600.75|594.75|0
1622211130000|2021-05-28 14:12:10|600.86|594.86|601.06|595.06|601.06|595.06|600.73|594.73|0
1622211140000|2021-05-28 14:12:20|601.26|595.26|601.52|595.52|601.52|595.52|601.26|595.26|0
1622211150000|2021-05-28 14:12:30|601.84|595.84|601.2|595.2|601.84|595.84|601.2|595.2|0
1622211160000|2021-05-28 14:12:40|601.01|595.01|600.9|594.9|601.01|595.01|600.65|594.65|0
1622211170000|2021-05-28 14:12:50|601.04|595.04|601.16|595.16|601.83|595.83|601.04|595.04|0
1622211180000|2021-05-28 14:13:00|601.13|595.13|601.31|595.31|601.37|595.37|601.04|595.04|0
1622211190000|2021-05-28 14:13:10|601.32|595.32|601.77|595.77|601.8|595.8|601.32|595.32|0
1622211200000|2021-05-28 14:13:20|601.76|595.76|601.3|595.3|601.76|595.76|601.3|595.3|0
1622211210000|2021-05-28 14:13:30|601.29|595.29|601.24|595.24|601.29|595.29|601.2|595.2|0
1622211220000|2021-05-28 14:13:40|601.62|595.62|601.72|595.72|601.73|595.73|601.48|595.48|0
1622211230000|2021-05-28 14:13:50|601.76|595.76|601.58|595.58|601.76|595.76|601.55|595.55|0
1622211240000|2021-05-28 14:14:00|601.54|595.54|600.99|594.99|601.54|595.54|600.98|594.98|0
1622211250000|2021-05-28 14:14:10|600.96|594.96|601.44|595.44|601.44|595.44|600.74|594.74|0
1622211260000|2021-05-28 14:14:20|601.55|595.55|601.32|595.32|601.69|595.69|601.32|595.32|0
1622211270000|2021-05-28 14:14:30|601.37|595.37|601.54|595.54|601.81|595.81|601.16|595.16|0
1622211280000|2021-05-28 14:14:40|601.55|595.55|601.61|595.61|601.61|595.61|601.47|595.47|0
1622211290000|2021-05-28 14:14:50|601.46|595.46|601.5|595.5|601.61|595.61|601.46|595.46|0
1622211300000|2021-05-28 14:15:00|601.52|595.52|601.43|595.43|601.75|595.75|601.42|595.42|0
1622211310000|2021-05-28 14:15:10|601.33|595.33|601.76|595.76|601.76|595.76|601.33|595.33|0
1622211320000|2021-05-28 14:15:20|601.73|595.73|601.79|595.79|602|596|601.69|595.69|0
1622211330000|2021-05-28 14:15:30|602|596|602.13|596.13|602.17|596.17|602|596|0
1622211340000|2021-05-28 14:15:40|602.11|596.11|601.88|595.88|602.11|596.11|601.51|595.51|0
1622211350000|2021-05-28 14:15:50|601.97|595.97|602.47|596.47|602.47|596.47|601.97|595.97|0
1622211360000|2021-05-28 14:16:00|602.84|596.84|602.79|596.79|603.09|597.09|602.74|596.74|0
1622211370000|2021-05-28 14:16:10|602.82|596.82|603.14|597.14|603.18|597.18|602.79|596.79|0
1622211380000|2021-05-28 14:16:20|603.17|597.17|602.88|596.88|603.17|597.17|602.88|596.88|0
1622211390000|2021-05-28 14:16:30|603.05|597.05|603.48|597.48|603.48|597.48|602.88|596.88|0
1622211400000|2021-05-28 14:16:40|603.47|597.47|603.53|597.53|603.57|597.57|603.29|597.29|0
1622211410000|2021-05-28 14:16:50|603.51|597.51|604.21|598.21|604.21|598.21|603.47|597.47|0
1622211420000|2021-05-28 14:17:00|604.2|598.2|604.95|598.95|604.95|598.95|604.2|598.2|0
1622211430000|2021-05-28 14:17:10|604.98|598.98|604.91|598.91|604.98|598.98|604.91|598.91|0
1622211440000|2021-05-28 14:17:20|604.94|598.94|605.46|599.46|605.46|599.46|604.89|598.89|0
1622211450000|2021-05-28 14:17:30|605.65|599.65|605.32|599.32|605.65|599.65|605.26|599.26|0
1622211460000|2021-05-28 14:17:40|605.29|599.29|605.5|599.5|605.5|599.5|605.29|599.29|0
1622211470000|2021-05-28 14:17:50|605.51|599.51|605.48|599.48|605.51|599.51|605.35|599.35|0
1622211480000|2021-05-28 14:18:00|605.47|599.47|605.36|599.36|605.47|599.47|605.33|599.33|0
1622211490000|2021-05-28 14:18:10|605.37|599.37|603.86|597.86|605.37|599.37|603.86|597.86|0
1622211500000|2021-05-28 14:18:20|604.35|598.35|603.65|597.65|604.35|598.35|603.65|597.65|0
1622211510000|2021-05-28 14:18:30|603.55|597.55|602.9|596.9|603.55|597.55|602.9|596.9|0
1622211520000|2021-05-28 14:18:40|602.53|596.53|602.69|596.69|602.78|596.78|602.32|596.32|0
1622211530000|2021-05-28 14:18:50|602.57|596.57|602.76|596.76|602.82|596.82|602.57|596.57|0
1622211540000|2021-05-28 14:19:00|602.24|596.24|602|596|602.37|596.37|602|596|0
1622211550000|2021-05-28 14:19:10|601.97|595.97|601.34|595.34|601.97|595.97|601.27|595.27|0
1622211560000|2021-05-28 14:19:20|601.31|595.31|601.01|595.01|601.34|595.34|601|595|0
1622211570000|2021-05-28 14:19:30|601.15|595.15|600.37|594.37|601.15|595.15|600.37|594.37|0
1622211580000|2021-05-28 14:19:40|600.27|594.27|599.63|593.63|600.27|594.27|599.53|593.53|0
1622211590000|2021-05-28 14:19:50|599.72|593.72|599.64|593.64|599.81|593.81|599.38|593.38|0
1622211600000|2021-05-28 14:20:00|599.8|593.8|600.22|594.22|600.24|594.24|599.65|593.65|0
1622211610000|2021-05-28 14:20:10|600.32|594.32|599.84|593.84|600.32|594.32|599.84|593.84|0
1622211620000|2021-05-28 14:20:20|599.83|593.83|599.67|593.67|599.83|593.83|599.67|593.67|0
1622211630000|2021-05-28 14:20:30|599.63|593.63|597.78|591.78|599.64|593.64|597.78|591.78|0
1622211640000|2021-05-28 14:20:40|597.82|591.82|598.27|592.27|598.27|592.27|597.82|591.82|0
1622211650000|2021-05-28 14:20:50|598.45|592.45|598.5|592.5|598.5|592.5|598.41|592.41|0
1622211660000|2021-05-28 14:21:00|598.59|592.59|599.14|593.14|599.14|593.14|598.59|592.59|0
1622211670000|2021-05-28 14:21:10|599.17|593.17|599.59|593.59|599.59|593.59|599.16|593.16|0
1622211680000|2021-05-28 14:21:20|599.61|593.61|599.26|593.26|599.61|593.61|599.1|593.1|0
1622211690000|2021-05-28 14:21:30|599.28|593.28|599.59|593.59|600.01|594.01|599.23|593.23|0
1622211700000|2021-05-28 14:21:40|599.46|593.46|599.11|593.11|599.46|593.46|599.01|593.01|0
1622211710000|2021-05-28 14:21:50|599.08|593.08|599.04|593.04|599.11|593.11|598.99|592.99|0
1622211720000|2021-05-28 14:22:00|599.02|593.02|598.96|592.96|599.02|593.02|598.96|592.96|0
1622211730000|2021-05-28 14:22:10|598.89|592.89|598.61|592.61|598.89|592.89|598.61|592.61|0
1622211740000|2021-05-28 14:22:20|598.43|592.43|598.05|592.05|598.43|592.43|598.05|592.05|0
1622211750000|2021-05-28 14:22:30|598.13|592.13|597.31|591.31|598.13|592.13|597.31|591.31|0
1622211760000|2021-05-28 14:22:40|597.29|591.29|596.82|590.82|597.29|591.29|596.54|590.54|0
1622211770000|2021-05-28 14:22:50|596.95|590.95|597.45|591.45|597.45|591.45|596.95|590.95|0
1622211780000|2021-05-28 14:23:00|597.36|591.36|597.72|591.72|597.72|591.72|597.34|591.34|0
1622211790000|2021-05-28 14:23:10|597.8|591.8|598.02|592.02|598.19|592.19|597.8|591.8|0
1622211800000|2021-05-28 14:23:20|597.96|591.96|597.75|591.75|597.96|591.96|597.75|591.75|0
1622211810000|2021-05-28 14:23:30|597.7|591.7|597.77|591.77|597.77|591.77|597.65|591.65|0
1622211820000|2021-05-28 14:23:40|597.73|591.73|597.95|591.95|597.95|591.95|597.73|591.73|0
1622211830000|2021-05-28 14:23:50|597.88|591.88|597.4|591.4|597.89|591.89|597.39|591.39|0
1622211840000|2021-05-28 14:24:00|597.42|591.42|597.73|591.73|597.76|591.76|597.42|591.42|0
1622211850000|2021-05-28 14:24:10|597.85|591.85|597.94|591.94|597.94|591.94|597.85|591.85|0
1622211860000|2021-05-28 14:24:20|597.77|591.77|597.92|591.92|597.94|591.94|597.76|591.76|0
1622211870000|2021-05-28 14:24:30|597.91|591.91|597.8|591.8|597.91|591.91|597.8|591.8|0
1622211880000|2021-05-28 14:24:40|597.66|591.66|597.51|591.51|597.66|591.66|597.51|591.51|0
1622211890000|2021-05-28 14:24:50|597.52|591.52|596.48|590.48|597.52|591.52|596.48|590.48|0
1622211900000|2021-05-28 14:25:00|596.46|590.46|595.96|589.96|596.46|590.46|595.96|589.96|0
1622211910000|2021-05-28 14:25:10|595.92|589.92|595.68|589.68|595.99|589.99|595.68|589.68|0
1622211920000|2021-05-28 14:25:20|595.36|589.36|594.12|588.12|595.36|589.36|593.99|587.99|0
1622211930000|2021-05-28 14:25:30|594.61|588.61|594.48|588.48|594.63|588.63|594.36|588.36|0
1622211940000|2021-05-28 14:25:40|594.44|588.44|594.44|588.44|594.66|588.66|594.44|588.44|0
1622211950000|2021-05-28 14:25:50|594.08|588.08|593.35|587.35|594.08|588.08|593.35|587.35|0
1622211960000|2021-05-28 14:26:00|593.1|587.1|592.89|586.89|593.72|587.72|592.89|586.89|0
1622211970000|2021-05-28 14:26:10|592.33|586.33|591.7|585.7|592.33|586.33|591.48|585.48|0
1622211980000|2021-05-28 14:26:20|591.82|585.82|591.62|585.62|591.82|585.82|591.28|585.28|0
1622211990000|2021-05-28 14:26:30|591.19|585.19|590.32|584.32|591.19|585.19|590.26|584.26|0
1622212000000|2021-05-28 14:26:40|589.98|583.98|589.68|583.68|589.98|583.98|589.58|583.58|0
1622212010000|2021-05-28 14:26:50|589.71|583.71|589.24|583.24|589.71|583.71|589.24|583.24|0
1622212020000|2021-05-28 14:27:00|589.3|583.3|589.13|583.13|589.57|583.57|589.12|583.12|0
1622212030000|2021-05-28 14:27:10|589.11|583.11|589.77|583.77|589.77|583.77|589.11|583.11|0
1622212040000|2021-05-28 14:27:20|590.08|584.08|590.33|584.33|590.49|584.49|590.08|584.08|0
1622212050000|2021-05-28 14:27:30|590.37|584.37|590.71|584.71|590.77|584.77|590.35|584.35|0
1622212060000|2021-05-28 14:27:40|590.73|584.73|591.26|585.26|591.26|585.26|590.71|584.71|0
1622212070000|2021-05-28 14:27:50|591.36|585.36|591.23|585.23|591.38|585.38|591.23|585.23|0
1622212080000|2021-05-28 14:28:00|590.9|584.9|590.47|584.47|590.9|584.9|590.43|584.43|0
1622212090000|2021-05-28 14:28:10|590.44|584.44|590.66|584.66|590.66|584.66|590.44|584.44|0
1622212100000|2021-05-28 14:28:20|590.64|584.64|591.21|585.21|591.29|585.29|590.64|584.64|0
1622212110000|2021-05-28 14:28:30|591.19|585.19|591.25|585.25|591.25|585.25|591.06|585.06|0
1622212120000|2021-05-28 14:28:40|591.17|585.17|591.32|585.32|591.32|585.32|591.17|585.17|0
1622212130000|2021-05-28 14:28:50|591.39|585.39|591.06|585.06|591.4|585.4|591.06|585.06|0
1622212140000|2021-05-28 14:29:00|591.11|585.11|590.71|584.71|591.11|585.11|590.61|584.61|0
1622212150000|2021-05-28 14:29:10|590.8|584.8|590.94|584.94|590.99|584.99|590.8|584.8|0
1622212160000|2021-05-28 14:29:20|590.9|584.9|590.87|584.87|590.94|584.94|590.73|584.73|0
1622212170000|2021-05-28 14:29:30|590.59|584.59|590.73|584.73|590.73|584.73|590.22|584.22|0
1622212180000|2021-05-28 14:29:40|590.75|584.75|590.81|584.81|591|585|590.75|584.75|0
1622212190000|2021-05-28 14:29:50|590.78|584.78|590.4|584.4|590.78|584.78|590.26|584.26|0
1622212200000|2021-05-28 14:30:00|590.41|584.41|590.19|584.19|590.44|584.44|590.19|584.19|0
1622212210000|2021-05-28 14:30:10|590.12|584.12|590.13|584.13|590.25|584.25|590.08|584.08|0
1622212220000|2021-05-28 14:30:20|590.04|584.04|589.88|583.88|590.49|584.49|589.88|583.88|0
1622212230000|2021-05-28 14:30:30|590.29|584.29|591.26|585.26|591.26|585.26|590.29|584.29|0
1622212240000|2021-05-28 14:30:40|591.55|585.55|591.13|585.13|591.55|585.55|591.12|585.12|0
1622212250000|2021-05-28 14:30:50|591.12|585.12|590.79|584.79|591.13|585.13|590.66|584.66|0
1622212260000|2021-05-28 14:31:00|590.98|584.98|591.51|585.51|591.51|585.51|590.98|584.98|0
1622212270000|2021-05-28 14:31:10|591.57|585.57|591.64|585.64|591.67|585.67|591.57|585.57|0
1622212280000|2021-05-28 14:31:20|591.69|585.69|591.58|585.58|591.83|585.83|591.58|585.58|0
1622212290000|2021-05-28 14:31:30|591.6|585.6|591.99|585.99|591.99|585.99|591.56|585.56|0
1622212300000|2021-05-28 14:31:40|592.12|586.12|593.03|587.03|593.03|587.03|592.12|586.12|0
1622212310000|2021-05-28 14:31:50|593.09|587.09|593.57|587.57|593.67|587.67|593.09|587.09|0
1622212320000|2021-05-28 14:32:00|593.48|587.48|593.52|587.52|593.61|587.61|593.48|587.48|0
1622212330000|2021-05-28 14:32:10|593.54|587.54|593.53|587.53|593.65|587.65|593.53|587.53|0
1622212340000|2021-05-28 14:32:20|593.48|587.48|593.44|587.44|593.48|587.48|593.18|587.18|0
1622212350000|2021-05-28 14:32:30|593.63|587.63|594.13|588.13|594.13|588.13|593.63|587.63|0
1622212360000|2021-05-28 14:32:40|594.17|588.17|593.83|587.83|594.21|588.21|593.82|587.82|0
1622212370000|2021-05-28 14:32:50|593.65|587.65|593.3|587.3|593.68|587.68|593.21|587.21|0
1622212380000|2021-05-28 14:33:00|593.24|587.24|593.05|587.05|593.24|587.24|592.94|586.94|0
1622212390000|2021-05-28 14:33:10|593.13|587.13|592.89|586.89|593.23|587.23|592.88|586.88|0
1622212400000|2021-05-28 14:33:20|592.77|586.77|592.58|586.58|592.86|586.86|592.4|586.4|0
1622212410000|2021-05-28 14:33:30|592.63|586.63|592.39|586.39|592.69|586.69|592.39|586.39|0
1622212420000|2021-05-28 14:33:40|592.3|586.3|592.44|586.44|592.44|586.44|592.21|586.21|0
1622212430000|2021-05-28 14:33:50|592.43|586.43|592.37|586.37|592.43|586.43|592.36|586.36|0
1622212440000|2021-05-28 14:34:00|592.34|586.34|591.83|585.83|592.34|586.34|591.76|585.76|0
1622212450000|2021-05-28 14:34:10|591.86|585.86|592.08|586.08|592.08|586.08|591.85|585.85|0
1622212460000|2021-05-28 14:34:20|592.07|586.07|592.58|586.58|592.58|586.58|591.99|585.99|0
1622212470000|2021-05-28 14:34:30|592.39|586.39|592.21|586.21|592.43|586.43|592.21|586.21|0
1622212480000|2021-05-28 14:34:40|592.22|586.22|593.06|587.06|593.11|587.11|592.22|586.22|0
1622212490000|2021-05-28 14:34:50|593.18|587.18|592.99|586.99|593.27|587.27|592.94|586.94|0
1622212500000|2021-05-28 14:35:00|593.21|587.21|593.63|587.63|593.63|587.63|593.21|587.21|0
1622212510000|2021-05-28 14:35:10|593.6|587.6|593.55|587.55|593.6|587.6|593.55|587.55|0
1622212520000|2021-05-28 14:35:20|593.65|587.65|593.11|587.11|593.65|587.65|593.11|587.11|0
1622212530000|2021-05-28 14:35:30|593.08|587.08|593.04|587.04|593.08|587.08|592.81|586.81|0
1622212540000|2021-05-28 14:35:40|593.02|587.02|592.93|586.93|593.02|587.02|592.84|586.84|0
1622212550000|2021-05-28 14:35:50|592.61|586.61|592.48|586.48|592.66|586.66|592.48|586.48|0
1622212560000|2021-05-28 14:36:00|592.57|586.57|592.43|586.43|592.75|586.75|592.43|586.43|0
1622212570000|2021-05-28 14:36:10|592.21|586.21|592.24|586.24|592.26|586.26|592.21|586.21|0
1622212580000|2021-05-28 14:36:20|592.12|586.12|592.12|586.12|592.12|586.12|592.12|586.12|0
1622212590000|2021-05-28 14:36:30|591.93|585.93|591.08|585.08|591.93|585.93|591.08|585.08|0
1622212600000|2021-05-28 14:36:40|591.11|585.11|591.41|585.41|591.41|585.41|590.9|584.9|0
1622212610000|2021-05-28 14:36:50|591.42|585.42|591.43|585.43|591.57|585.57|591.32|585.32|0
1622212620000|2021-05-28 14:37:00|591.46|585.46|591.36|585.36|591.46|585.46|591.35|585.35|0
1622212630000|2021-05-28 14:37:10|591.35|585.35|591.44|585.44|591.44|585.44|591.33|585.33|0
1622212640000|2021-05-28 14:37:20|591.45|585.45|591.42|585.42|591.48|585.48|591.4|585.4|0
1622212650000|2021-05-28 14:37:30|591.41|585.41|592.35|586.35|592.35|586.35|591.41|585.41|0
1622212660000|2021-05-28 14:37:40|592.44|586.44|592.42|586.42|592.51|586.51|592.42|586.42|0
1622212670000|2021-05-28 14:37:50|592.44|586.44|592.75|586.75|592.75|586.75|592.42|586.42|0
1622212680000|2021-05-28 14:38:00|592.77|586.77|592.25|586.25|592.77|586.77|592.25|586.25|0
1622212690000|2021-05-28 14:38:10|592.26|586.26|592.48|586.48|592.48|586.48|592.22|586.22|0
1622212700000|2021-05-28 14:38:20|592.56|586.56|592.55|586.55|592.65|586.65|592.55|586.55|0
1622212710000|2021-05-28 14:38:30|592.56|586.56|591.55|585.55|592.56|586.56|591.55|585.55|0
1622212720000|2021-05-28 14:38:40|591.56|585.56|591.54|585.54|591.56|585.56|591.26|585.26|0
1622212730000|2021-05-28 14:38:50|591.55|585.55|591.52|585.52|591.55|585.55|591.52|585.52|0
1622212740000|2021-05-28 14:39:00|591.51|585.51|591.6|585.6|591.6|585.6|591.51|585.51|0
1622212750000|2021-05-28 14:39:10|591.59|585.59|591.57|585.57|591.6|585.6|591.49|585.49|0
1622212760000|2021-05-28 14:39:20|591.75|585.75|591.66|585.66|591.78|585.78|591.66|585.66|0
1622212770000|2021-05-28 14:39:30|591.67|585.67|591.61|585.61|591.67|585.67|591.38|585.38|0
1622212780000|2021-05-28 14:39:40|591.63|585.63|591.75|585.75|591.75|585.75|591.63|585.63|0
1622212790000|2021-05-28 14:39:50|591.95|585.95|592.1|586.1|592.16|586.16|591.95|585.95|0
1622212800000|2021-05-28 14:40:00|591.91|585.91|591.77|585.77|591.92|585.92|591.77|585.77|0
1622212810000|2021-05-28 14:40:10|591.74|585.74|591.7|585.7|591.78|585.78|591.7|585.7|0
1622212820000|2021-05-28 14:40:20|591.57|585.57|591.57|585.57|591.58|585.58|591.56|585.56|0
1622212830000|2021-05-28 14:40:30|591.55|585.55|591.93|585.93|591.99|585.99|591.55|585.55|0
1622212840000|2021-05-28 14:40:40|591.92|585.92|591.82|585.82|591.97|585.97|591.82|585.82|0
1622212850000|2021-05-28 14:40:50|591.98|585.98|592.1|586.1|592.18|586.18|591.98|585.98|0
1622212860000|2021-05-28 14:41:00|592.11|586.11|592.32|586.32|592.32|586.32|592.11|586.11|0
1622212870000|2021-05-28 14:41:10|592.24|586.24|592.24|586.24|592.27|586.27|592.24|586.24|0
1622212880000|2021-05-28 14:41:20|592.17|586.17|592.2|586.2|592.21|586.21|591.87|585.87|0
1622212890000|2021-05-28 14:41:30|592.16|586.16|592.26|586.26|592.26|586.26|592.16|586.16|0
1622212900000|2021-05-28 14:41:40|592.3|586.3|592.45|586.45|592.5|586.5|592.3|586.3|0
1622212910000|2021-05-28 14:41:50|592.42|586.42|592.43|586.43|592.43|586.43|592.4|586.4|0
1622212920000|2021-05-28 14:42:00|592.41|586.41|592.18|586.18|592.43|586.43|592.18|586.18|0
1622212930000|2021-05-28 14:42:10|592.13|586.13|592.13|586.13|592.13|586.13|591.94|585.94|0
1622212940000|2021-05-28 14:42:20|592.12|586.12|592.05|586.05|592.13|586.13|592.01|586.01|0
1622212950000|2021-05-28 14:42:30|591.96|585.96|591.71|585.71|592.03|586.03|591.71|585.71|0
1622212960000|2021-05-28 14:42:40|591.76|585.76|591.92|585.92|591.92|585.92|591.73|585.73|0
1622212970000|2021-05-28 14:42:50|591.89|585.89|591.85|585.85|591.89|585.89|591.85|585.85|0
1622212980000|2021-05-28 14:43:00|591.88|585.88|591.64|585.64|592.18|586.18|591.64|585.64|0
1622212990000|2021-05-28 14:43:10|591.65|585.65|591.83|585.83|591.83|585.83|591.44|585.44|0
1622213000000|2021-05-28 14:43:20|591.8|585.8|591.7|585.7|591.82|585.82|591.58|585.58|0
1622213010000|2021-05-28 14:43:30|591.62|585.62|591.8|585.8|591.8|585.8|591.62|585.62|0
1622213020000|2021-05-28 14:43:40|591.92|585.92|591.65|585.65|591.92|585.92|591.65|585.65|0
1622213030000|2021-05-28 14:43:50|591.64|585.64|591.52|585.52|591.65|585.65|591.52|585.52|0
1622213040000|2021-05-28 14:44:00|591.49|585.49|590.83|584.83|591.49|585.49|590.82|584.82|0
1622213050000|2021-05-28 14:44:10|590.93|584.93|590.76|584.76|590.94|584.94|590.75|584.75|0
1622213060000|2021-05-28 14:44:20|591.07|585.07|591.19|585.19|591.19|585.19|591.05|585.05|0
1622213070000|2021-05-28 14:44:30|591.21|585.21|591.42|585.42|591.42|585.42|591.17|585.17|0
1622213080000|2021-05-28 14:44:40|591.44|585.44|591.25|585.25|591.44|585.44|591.2|585.2|0
1622213090000|2021-05-28 14:44:50|591.33|585.33|591.07|585.07|591.33|585.33|591.07|585.07|0
1622213100000|2021-05-28 14:45:00|591.02|585.02|591.07|585.07|591.07|585.07|591.02|585.02|0
1622213110000|2021-05-28 14:45:10|591.16|585.16|591.36|585.36|591.36|585.36|591.16|585.16|0
1622213120000|2021-05-28 14:45:20|591.35|585.35|591.46|585.46|591.6|585.6|591.3|585.3|0
1622213130000|2021-05-28 14:45:30|591.47|585.47|591.43|585.43|591.52|585.52|591.43|585.43|0
1622213140000|2021-05-28 14:45:40|591.54|585.54|591.55|585.55|591.61|585.61|591.54|585.54|0
1622213150000|2021-05-28 14:45:50|591.46|585.46|591.77|585.77|591.77|585.77|591.46|585.46|0
1622213160000|2021-05-28 14:46:00|591.79|585.79|591.83|585.83|591.83|585.83|591.78|585.78|0
1622213170000|2021-05-28 14:46:10|591.8|585.8|591.64|585.64|591.94|585.94|591.64|585.64|0
1622213180000|2021-05-28 14:46:20|591.54|585.54|591.83|585.83|591.83|585.83|591.47|585.47|0
1622213190000|2021-05-28 14:46:30|591.85|585.85|592.13|586.13|592.13|586.13|591.85|585.85|0
1622213200000|2021-05-28 14:46:40|592.58|586.58|592.57|586.57|592.58|586.58|592.52|586.52|0
1622213210000|2021-05-28 14:46:50|592.62|586.62|592.93|586.93|592.93|586.93|592.62|586.62|0
1622213220000|2021-05-28 14:47:00|592.92|586.92|592.66|586.66|592.94|586.94|592.65|586.65|0
1622213230000|2021-05-28 14:47:10|592.67|586.67|592.84|586.84|592.84|586.84|592.67|586.67|0
1622213240000|2021-05-28 14:47:20|593.06|587.06|593.68|587.68|593.68|587.68|593.06|587.06|0
1622213250000|2021-05-28 14:47:30|593.65|587.65|593.93|587.93|593.93|587.93|593.65|587.65|0
1622213260000|2021-05-28 14:47:40|593.96|587.96|594.09|588.09|594.13|588.13|593.91|587.91|0
1622213270000|2021-05-28 14:47:50|594.1|588.1|594.03|588.03|594.13|588.13|593.91|587.91|0
1622213280000|2021-05-28 14:48:00|594.05|588.05|593.98|587.98|594.05|588.05|593.98|587.98|0
1622213290000|2021-05-28 14:48:10|594.16|588.16|595.11|589.11|595.11|589.11|594.16|588.16|0
1622213300000|2021-05-28 14:48:20|595.02|589.02|595.17|589.17|595.25|589.25|595.02|589.02|0
1622213310000|2021-05-28 14:48:30|595.55|589.55|595.77|589.77|595.91|589.91|595.55|589.55|0
1622213320000|2021-05-28 14:48:40|595.64|589.64|595.52|589.52|595.64|589.64|595.52|589.52|0
1622213330000|2021-05-28 14:48:50|595.99|589.99|596.08|590.08|596.09|590.09|595.99|589.99|0
1622213340000|2021-05-28 14:49:00|595.99|589.99|595.83|589.83|595.99|589.99|595.83|589.83|0
1622213350000|2021-05-28 14:49:10|595.44|589.44|594.65|588.65|595.44|589.44|594.65|588.65|0
1622213360000|2021-05-28 14:49:20|594.63|588.63|595.18|589.18|595.19|589.19|594.63|588.63|0
1622213370000|2021-05-28 14:49:30|595.11|589.11|595.11|589.11|595.11|589.11|595.08|589.08|0
1622213380000|2021-05-28 14:49:40|595.12|589.12|595.1|589.1|595.15|589.15|595.1|589.1|0
1622213390000|2021-05-28 14:49:50|595.08|589.08|595.18|589.18|595.18|589.18|594.99|588.99|0
1622213400000|2021-05-28 14:50:00|595.17|589.17|595.31|589.31|595.31|589.31|595.17|589.17|0
1622213410000|2021-05-28 14:50:10|595.3|589.3|594.53|588.53|595.3|589.3|594.53|588.53|0
1622213420000|2021-05-28 14:50:20|593.78|587.78|593.34|587.34|593.78|587.78|593.34|587.34|0
1622213430000|2021-05-28 14:50:30|593.28|587.28|593.16|587.16|593.28|587.28|593.14|587.14|0
1622213440000|2021-05-28 14:50:40|593.18|587.18|592.98|586.98|593.24|587.24|592.98|586.98|0
1622213450000|2021-05-28 14:50:50|592.99|586.99|594.14|588.14|594.14|588.14|592.96|586.96|0
1622213460000|2021-05-28 14:51:00|594.2|588.2|594.45|588.45|594.45|588.45|594.2|588.2|0
1622213470000|2021-05-28 14:51:10|594.52|588.52|595.16|589.16|595.16|589.16|594.51|588.51|0
1622213480000|2021-05-28 14:51:20|595.15|589.15|595.24|589.24|595.25|589.25|595.09|589.09|0
1622213490000|2021-05-28 14:51:30|595.23|589.23|595.36|589.36|595.38|589.38|595.21|589.21|0
1622213500000|2021-05-28 14:51:40|595.4|589.4|595.54|589.54|595.54|589.54|595.4|589.4|0
1622213510000|2021-05-28 14:51:50|595.61|589.61|595.6|589.6|595.72|589.72|595.6|589.6|0
1622213520000|2021-05-28 14:52:00|595.62|589.62|595.64|589.64|595.64|589.64|595.6|589.6|0
1622213530000|2021-05-28 14:52:10|595.65|589.65|595.86|589.86|595.86|589.86|595.65|589.65|0
1622213540000|2021-05-28 14:52:20|595.89|589.89|596.25|590.25|596.25|590.25|595.89|589.89|0
1622213550000|2021-05-28 14:52:30|596.3|590.3|596.59|590.59|596.59|590.59|596.3|590.3|0
1622213560000|2021-05-28 14:52:40|596.57|590.57|596.03|590.03|596.57|590.57|596.03|590.03|0
1622213570000|2021-05-28 14:52:50|596.02|590.02|595.8|589.8|596.2|590.2|595.8|589.8|0
1622213580000|2021-05-28 14:53:00|595.46|589.46|595.74|589.74|595.74|589.74|595.37|589.37|0
1622213590000|2021-05-28 14:53:10|595.79|589.79|595.78|589.78|595.79|589.79|595.78|589.78|0
1622213600000|2021-05-28 14:53:20|595.8|589.8|595.65|589.65|595.81|589.81|595.61|589.61|0
1622213610000|2021-05-28 14:53:30|595.92|589.92|595.97|589.97|596.07|590.07|595.77|589.77|0
1622213620000|2021-05-28 14:53:40|595.98|589.98|595.99|589.99|596|590|595.98|589.98|0
1622213630000|2021-05-28 14:53:50|595.98|589.98|595.38|589.38|595.98|589.98|595.38|589.38|0
1622213640000|2021-05-28 14:54:00|595.36|589.36|595.45|589.45|595.54|589.54|595.36|589.36|0
1622213650000|2021-05-28 14:54:10|595.46|589.46|595.21|589.21|595.46|589.46|595.14|589.14|0
1622213660000|2021-05-28 14:54:20|595.2|589.2|595.26|589.26|595.26|589.26|595.2|589.2|0
1622213670000|2021-05-28 14:54:30|595.6|589.6|595.69|589.69|595.7|589.7|595.6|589.6|0
1622213680000|2021-05-28 14:54:40|595.66|589.66|595.57|589.57|595.66|589.66|595.57|589.57|0
1622213690000|2021-05-28 14:54:50|595.49|589.49|595.33|589.33|595.49|589.49|595.33|589.33|0
1622213700000|2021-05-28 14:55:00|595.04|589.04|595.51|589.51|595.51|589.51|595.02|589.02|0
1622213710000|2021-05-28 14:55:10|595.49|589.49|595.76|589.76|595.76|589.76|595.48|589.48|0
1622213720000|2021-05-28 14:55:20|595.77|589.77|595.97|589.97|595.97|589.97|595.77|589.77|0
1622213730000|2021-05-28 14:55:30|595.98|589.98|595.94|589.94|596.06|590.06|595.94|589.94|0
1622213740000|2021-05-28 14:55:40|595.92|589.92|596.17|590.17|596.17|590.17|595.92|589.92|0
1622213750000|2021-05-28 14:55:50|596.18|590.18|595.88|589.88|596.18|590.18|595.84|589.84|0
1622213760000|2021-05-28 14:56:00|595.81|589.81|595.81|589.81|595.81|589.81|595.74|589.74|0
1622213770000|2021-05-28 14:56:10|595.8|589.8|595.8|589.8|595.81|589.81|595.74|589.74|0
1622213780000|2021-05-28 14:56:20|595.79|589.79|595.91|589.91|595.94|589.94|595.74|589.74|0
1622213790000|2021-05-28 14:56:30|595.9|589.9|596.05|590.05|596.05|590.05|595.9|589.9|0
1622213800000|2021-05-28 14:56:40|596.06|590.06|596.19|590.19|596.19|590.19|596.05|590.05|0
1622213810000|2021-05-28 14:56:50|596.2|590.2|596.66|590.66|596.66|590.66|596.2|590.2|0
1622213820000|2021-05-28 14:57:00|596.65|590.65|596.54|590.54|596.65|590.65|596.28|590.28|0
1622213830000|2021-05-28 14:57:10|596.44|590.44|596.28|590.28|596.45|590.45|596.28|590.28|0
1622213840000|2021-05-28 14:57:20|596.29|590.29|596.25|590.25|596.29|590.29|596.25|590.25|0
1622213850000|2021-05-28 14:57:30|596.26|590.26|594.59|588.59|596.26|590.26|594.59|588.59|0
1622213860000|2021-05-28 14:57:40|594.55|588.55|593.83|587.83|594.55|588.55|593.66|587.66|0
1622213870000|2021-05-28 14:57:50|593.82|587.82|593.84|587.84|593.84|587.84|593.77|587.77|0
1622213880000|2021-05-28 14:58:00|593.85|587.85|593.65|587.65|593.85|587.85|593.47|587.47|0
1622213890000|2021-05-28 14:58:10|593.49|587.49|592.24|586.24|593.5|587.5|592.24|586.24|0
1622213900000|2021-05-28 14:58:20|592.33|586.33|592.19|586.19|592.34|586.34|592.16|586.16|0
1622213910000|2021-05-28 14:58:30|592.07|586.07|592.26|586.26|592.28|586.28|592.07|586.07|0
1622213920000|2021-05-28 14:58:40|592.27|586.27|591.95|585.95|592.42|586.42|591.95|585.95|0
1622213930000|2021-05-28 14:58:50|591.97|585.97|592.49|586.49|592.49|586.49|591.96|585.96|0
1622213940000|2021-05-28 14:59:00|592.39|586.39|592.53|586.53|592.53|586.53|592.39|586.39|0
1622213950000|2021-05-28 14:59:10|592.55|586.55|592.47|586.47|592.6|586.6|592.4|586.4|0
1622213960000|2021-05-28 14:59:20|592.51|586.51|592.53|586.53|592.58|586.58|592.38|586.38|0
1622213970000|2021-05-28 14:59:30|592.44|586.44|592.44|586.44|592.55|586.55|592.42|586.42|0
1622213980000|2021-05-28 14:59:40|592.45|586.45|592.21|586.21|592.54|586.54|592.21|586.21|0
1622213990000|2021-05-28 14:59:50|591.96|585.96|591.87|585.87|592|586|591.87|585.87|0
1622214000000|2021-05-28 15:00:00|591.51|585.51|591.93|585.93|591.93|585.93|591.48|585.48|0
1622214010000|2021-05-28 15:00:10|591.91|585.91|591.9|585.9|591.95|585.95|591.9|585.9|0
1622214020000|2021-05-28 15:00:20|591.91|585.91|593.25|587.25|593.25|587.25|591.9|585.9|0
1622214030000|2021-05-28 15:00:30|593.2|587.2|593.67|587.67|593.67|587.67|593.18|587.18|0
1622214040000|2021-05-28 15:00:40|593.69|587.69|593.95|587.95|593.95|587.95|593.69|587.69|0
1622214050000|2021-05-28 15:00:50|594.04|588.04|594.36|588.36|594.36|588.36|594.04|588.04|0
1622214060000|2021-05-28 15:01:00|594.35|588.35|594.43|588.43|594.44|588.44|594.34|588.34|0
1622214070000|2021-05-28 15:01:10|594.33|588.33|594.38|588.38|594.39|588.39|594.29|588.29|0
1622214080000|2021-05-28 15:01:20|594.4|588.4|594.5|588.5|594.5|588.5|594.39|588.39|0
1622214090000|2021-05-28 15:01:30|594.4|588.4|594.67|588.67|594.68|588.68|594.39|588.39|0
1622214100000|2021-05-28 15:01:40|594.65|588.65|593.6|587.6|594.66|588.66|593.6|587.6|0
1622214110000|2021-05-28 15:01:50|593.65|587.65|593.39|587.39|593.65|587.65|593.34|587.34|0
1622214120000|2021-05-28 15:02:00|593.38|587.38|593.34|587.34|593.38|587.38|593.32|587.32|0
1622214130000|2021-05-28 15:02:10|593.35|587.35|593.78|587.78|593.79|587.79|593.35|587.35|0
1622214140000|2021-05-28 15:02:20|593.8|587.8|593.83|587.83|593.89|587.89|593.8|587.8|0
1622214150000|2021-05-28 15:02:30|593.78|587.78|593.78|587.78|593.8|587.8|593.77|587.77|0
1622214160000|2021-05-28 15:02:40|593.82|587.82|594.29|588.29|594.29|588.29|593.77|587.77|0
1622214170000|2021-05-28 15:02:50|594.28|588.28|594.45|588.45|594.45|588.45|594.28|588.28|0
1622214180000|2021-05-28 15:03:00|594.42|588.42|594.39|588.39|594.42|588.42|594.38|588.38|0
1622214190000|2021-05-28 15:03:10|594.38|588.38|593.8|587.8|594.38|588.38|593.8|587.8|0
1622214200000|2021-05-28 15:03:20|593.79|587.79|593.83|587.83|593.83|587.83|593.79|587.79|0
1622214210000|2021-05-28 15:03:30|593.82|587.82|593.71|587.71|593.82|587.82|593.7|587.7|0
1622214220000|2021-05-28 15:03:40|593.72|587.72|593.79|587.79|593.79|587.79|593.62|587.62|0
1622214230000|2021-05-28 15:03:50|593.82|587.82|594.57|588.57|594.57|588.57|593.79|587.79|0
1622214240000|2021-05-28 15:04:00|594.56|588.56|594.99|588.99|594.99|588.99|594.54|588.54|0
1622214250000|2021-05-28 15:04:10|595|589|595.54|589.54|595.57|589.57|595|589|0
1622214260000|2021-05-28 15:04:20|595.44|589.44|595.26|589.26|595.44|589.44|595.26|589.26|0
1622214270000|2021-05-28 15:04:30|595.16|589.16|594.95|588.95|595.16|589.16|594.88|588.88|0
1622214280000|2021-05-28 15:04:40|594.96|588.96|595.07|589.07|595.07|589.07|594.96|588.96|0
1622214290000|2021-05-28 15:04:50|595.09|589.09|595.03|589.03|595.09|589.09|595.03|589.03|0
1622214300000|2021-05-28 15:05:00|595.04|589.04|595.79|589.79|595.79|589.79|595.04|589.04|0
1622214310000|2021-05-28 15:05:10|595.78|589.78|595.91|589.91|595.92|589.92|595.78|589.78|0
1622214320000|2021-05-28 15:05:20|595.93|589.93|595.8|589.8|595.96|589.96|595.77|589.77|0
1622214330000|2021-05-28 15:05:30|595.79|589.79|595.89|589.89|595.9|589.9|595.77|589.77|0
1622214340000|2021-05-28 15:05:40|595.86|589.86|595.75|589.75|595.86|589.86|595.75|589.75|0
1622214350000|2021-05-28 15:05:50|595.78|589.78|594.99|588.99|595.78|589.78|594.96|588.96|0
1622214360000|2021-05-28 15:06:00|595.02|589.02|595.02|589.02|595.02|589.02|594.91|588.91|0
1622214370000|2021-05-28 15:06:10|595|589|595.17|589.17|595.17|589.17|595|589|0
1622214380000|2021-05-28 15:06:20|595.16|589.16|595.91|589.91|595.91|589.91|595.15|589.15|0
1622214390000|2021-05-28 15:06:30|595.92|589.92|595.71|589.71|595.92|589.92|595.61|589.61|0
1622214400000|2021-05-28 15:06:40|595.7|589.7|595.87|589.87|595.97|589.97|595.7|589.7|0
1622214410000|2021-05-28 15:06:50|595.88|589.88|596.16|590.16|596.16|590.16|595.88|589.88|0
1622214420000|2021-05-28 15:07:00|596.26|590.26|596.3|590.3|596.52|590.52|596.26|590.26|0
1622214430000|2021-05-28 15:07:10|596.31|590.31|596.49|590.49|596.49|590.49|596.29|590.29|0
1622214440000|2021-05-28 15:07:20|596.64|590.64|596.6|590.6|596.64|590.64|596.6|590.6|0
1622214450000|2021-05-28 15:07:30|596.63|590.63|596.57|590.57|596.66|590.66|596.48|590.48|0
1622214460000|2021-05-28 15:07:40|596.56|590.56|596.67|590.67|596.73|590.73|596.56|590.56|0
1622214470000|2021-05-28 15:07:50|596.55|590.55|596.38|590.38|596.55|590.55|596.37|590.37|0
1622214480000|2021-05-28 15:08:00|596.37|590.37|596.33|590.33|596.41|590.41|596.33|590.33|0
1622214490000|2021-05-28 15:08:10|596.3|590.3|596.37|590.37|596.39|590.39|596.3|590.3|0
1622214500000|2021-05-28 15:08:20|596.42|590.42|596.66|590.66|596.91|590.91|596.42|590.42|0
1622214510000|2021-05-28 15:08:30|596.67|590.67|596.64|590.64|596.84|590.84|596.64|590.64|0
1622214520000|2021-05-28 15:08:40|596.3|590.3|596.35|590.35|596.36|590.36|596.27|590.27|0
1622214530000|2021-05-28 15:08:50|596.27|590.27|596.04|590.04|596.27|590.27|595.96|589.96|0
1622214540000|2021-05-28 15:09:00|596.07|590.07|596.18|590.18|596.18|590.18|596.06|590.06|0
1622214550000|2021-05-28 15:09:10|596.15|590.15|595.74|589.74|596.15|590.15|595.71|589.71|0
1622214560000|2021-05-28 15:09:20|595.82|589.82|595.86|589.86|595.86|589.86|595.82|589.82|0
1622214570000|2021-05-28 15:09:30|595.79|589.79|595.89|589.89|595.95|589.95|595.79|589.79|0
1622214580000|2021-05-28 15:09:40|595.95|589.95|596.21|590.21|596.21|590.21|595.95|589.95|0
1622214590000|2021-05-28 15:09:50|596.2|590.2|596.34|590.34|596.43|590.43|596.18|590.18|0
1622214600000|2021-05-28 15:10:00|596.4|590.4|596.05|590.05|596.4|590.4|595.98|589.98|0
1622214610000|2021-05-28 15:10:10|596.03|590.03|596.15|590.15|596.15|590.15|596.03|590.03|0
1622214620000|2021-05-28 15:10:20|596.18|590.18|596.32|590.32|596.32|590.32|596.18|590.18|0
1622214630000|2021-05-28 15:10:30|596.07|590.07|596.03|590.03|596.07|590.07|596.03|590.03|0
1622214640000|2021-05-28 15:10:40|596.07|590.07|596.12|590.12|596.12|590.12|596|590|0
1622214650000|2021-05-28 15:10:50|596.11|590.11|596.15|590.15|596.15|590.15|596.11|590.11|0
1622214660000|2021-05-28 15:11:00|596.16|590.16|596.88|590.88|596.88|590.88|596.16|590.16|0
1622214670000|2021-05-28 15:11:10|596.97|590.97|596.67|590.67|596.97|590.97|596.67|590.67|0
1622214680000|2021-05-28 15:11:20|597|591|597.05|591.05|597.06|591.06|597|591|0
1622214690000|2021-05-28 15:11:30|597.02|591.02|597.06|591.06|597.09|591.09|597.02|591.02|0
1622214700000|2021-05-28 15:11:40|597.13|591.13|596.92|590.92|597.13|591.13|596.92|590.92|0
1622214710000|2021-05-28 15:11:50|596.85|590.85|596.93|590.93|596.93|590.93|596.85|590.85|0
1622214720000|2021-05-28 15:12:00|596.98|590.98|597.01|591.01|597.01|591.01|596.98|590.98|0
1622214730000|2021-05-28 15:12:10|597|591|597.5|591.5|597.53|591.53|596.92|590.92|0
1622214740000|2021-05-28 15:12:20|597.62|591.62|597.87|591.87|598.04|592.04|597.62|591.62|0
1622214750000|2021-05-28 15:12:30|597.88|591.88|598.03|592.03|598.03|592.03|597.85|591.85|0
1622214760000|2021-05-28 15:12:40|598.12|592.12|598.31|592.31|598.31|592.31|598.12|592.12|0
1622214770000|2021-05-28 15:12:50|598.29|592.29|598.13|592.13|598.3|592.3|598.13|592.13|0
1622214780000|2021-05-28 15:13:00|598.22|592.22|598.3|592.3|598.3|592.3|598.18|592.18|0
1622214790000|2021-05-28 15:13:10|598.26|592.26|598.13|592.13|598.26|592.26|598.09|592.09|0
1622214800000|2021-05-28 15:13:20|598.16|592.16|598.15|592.15|598.16|592.16|598.1|592.1|0
1622214810000|2021-05-28 15:13:30|598.12|592.12|597.72|591.72|598.12|592.12|597.72|591.72|0
1622214820000|2021-05-28 15:13:40|597.9|591.9|597.95|591.95|598.04|592.04|597.9|591.9|0
1622214830000|2021-05-28 15:13:50|597.98|591.98|598.04|592.04|598.05|592.05|597.97|591.97|0
1622214840000|2021-05-28 15:14:00|598.09|592.09|598.1|592.1|598.1|592.1|598.09|592.09|0
1622214850000|2021-05-28 15:14:10|598.12|592.12|598.5|592.5|598.5|592.5|598.08|592.08|0
1622214860000|2021-05-28 15:14:20|598.54|592.54|598.72|592.72|598.87|592.87|598.54|592.54|0
1622214870000|2021-05-28 15:14:30|598.71|592.71|598.94|592.94|598.99|592.99|598.67|592.67|0
1622214880000|2021-05-28 15:14:40|598.92|592.92|598.98|592.98|598.98|592.98|598.92|592.92|0
1622214890000|2021-05-28 15:14:50|599|593|599|593|599|593|599|593|0
1622214900000|2021-05-28 15:15:00|598.76|592.76|598.64|592.64|598.76|592.76|598.6|592.6|0
1622214910000|2021-05-28 15:15:10|598.55|592.55|598.68|592.68|598.74|592.74|598.55|592.55|0
1622214920000|2021-05-28 15:15:20|599.01|593.01|599.07|593.07|599.07|593.07|599.01|593.01|0
1622214930000|2021-05-28 15:15:30|599.1|593.1|598.94|592.94|599.17|593.17|598.94|592.94|0
1622214940000|2021-05-28 15:15:40|598.96|592.96|599.06|593.06|599.06|593.06|598.92|592.92|0
1622214950000|2021-05-28 15:15:50|599.3|593.3|599.17|593.17|599.3|593.3|599.17|593.17|0
1622214960000|2021-05-28 15:16:00|599.11|593.11|599.27|593.27|599.27|593.27|599.1|593.1|0
1622214970000|2021-05-28 15:16:10|599.29|593.29|599.29|593.29|599.3|593.3|599.29|593.29|0
1622214980000|2021-05-28 15:16:20|599.25|593.25|599.22|593.22|599.25|593.25|599.22|593.22|0
1622214990000|2021-05-28 15:16:30|599.21|593.21|598.92|592.92|599.21|593.21|598.85|592.85|0
1622215000000|2021-05-28 15:16:40|598.9|592.9|599.68|593.68|599.68|593.68|598.62|592.62|0
1622215010000|2021-05-28 15:16:50|599.72|593.72|599.93|593.93|599.94|593.94|599.72|593.72|0
1622215020000|2021-05-28 15:17:00|599.96|593.96|600.74|594.74|600.75|594.75|599.96|593.96|0
1622215030000|2021-05-28 15:17:10|600.75|594.75|600.86|594.86|600.92|594.92|600.75|594.75|0
1622215040000|2021-05-28 15:17:20|600.82|594.82|600.81|594.81|600.86|594.86|600.81|594.81|0
1622215050000|2021-05-28 15:17:30|600.85|594.85|600.9|594.9|600.99|594.99|600.74|594.74|0
1622215060000|2021-05-28 15:17:40|600.74|594.74|600.8|594.8|600.86|594.86|600.74|594.74|0
1622215070000|2021-05-28 15:17:50|600.82|594.82|601.04|595.04|601.04|595.04|600.82|594.82|0
1622215080000|2021-05-28 15:18:00|600.97|594.97|601.17|595.17|601.18|595.18|600.94|594.94|0
1622215090000|2021-05-28 15:18:10|601.21|595.21|601.23|595.23|601.25|595.25|601.2|595.2|0
1622215100000|2021-05-28 15:18:20|601.25|595.25|601.25|595.25|601.25|595.25|601.25|595.25|0
1622215110000|2021-05-28 15:18:30|601.28|595.28|601.3|595.3|601.31|595.31|601.28|595.28|0
1622215120000|2021-05-28 15:18:40|601.17|595.17|600.91|594.91|601.17|595.17|600.91|594.91|0
1622215130000|2021-05-28 15:18:50|600.89|594.89|600.91|594.91|600.91|594.91|600.83|594.83|0
1622215140000|2021-05-28 15:19:00|600.93|594.93|601.12|595.12|601.19|595.19|600.93|594.93|0
1622215150000|2021-05-28 15:19:10|601.14|595.14|601.12|595.12|601.14|595.14|601.1|595.1|0
1622215160000|2021-05-28 15:19:20|601.13|595.13|601.24|595.24|601.34|595.34|601.13|595.13|0
1622215170000|2021-05-28 15:19:30|601.22|595.22|601.27|595.27|601.29|595.29|601.22|595.22|0
1622215180000|2021-05-28 15:19:40|601.28|595.28|601.35|595.35|601.35|595.35|601.18|595.18|0
1622215190000|2021-05-28 15:19:50|601.26|595.26|600.9|594.9|601.26|595.26|600.9|594.9|0
1622215200000|2021-05-28 15:20:00|600.99|594.99|600.95|594.95|601.06|595.06|600.94|594.94|0
1622215210000|2021-05-28 15:20:10|601.08|595.08|600.36|594.36|601.28|595.28|600.36|594.36|0
1622215220000|2021-05-28 15:20:20|600.05|594.05|600.2|594.2|600.2|594.2|600.05|594.05|0
1622215230000|2021-05-28 15:20:30|600.75|594.75|600.82|594.82|600.82|594.82|600.74|594.74|0
1622215240000|2021-05-28 15:20:40|600.9|594.9|600.75|594.75|600.9|594.9|600.75|594.75|0
1622215250000|2021-05-28 15:20:50|600.81|594.81|600.6|594.6|600.81|594.81|600.59|594.59|0
1622215260000|2021-05-28 15:21:00|600.56|594.56|600.55|594.55|600.56|594.56|600.55|594.55|0
1622215270000|2021-05-28 15:21:10|600.46|594.46|600.58|594.58|600.58|594.58|600.42|594.42|0
1622215280000|2021-05-28 15:21:20|600.56|594.56|600.5|594.5|600.56|594.56|600.5|594.5|0
1622215290000|2021-05-28 15:21:30|600.48|594.48|600.35|594.35|600.57|594.57|600.35|594.35|0
1622215300000|2021-05-28 15:21:40|600.36|594.36|600.13|594.13|600.36|594.36|600.13|594.13|0
1622215310000|2021-05-28 15:21:50|600.12|594.12|599.97|593.97|600.12|594.12|599.97|593.97|0
1622215320000|2021-05-28 15:22:00|600|594|600.03|594.03|600.06|594.06|599.94|593.94|0
1622215330000|2021-05-28 15:22:10|600|594|599.63|593.63|600|594|599.63|593.63|0
1622215340000|2021-05-28 15:22:20|599.6|593.6|598.91|592.91|599.6|593.6|598.91|592.91|0
1622215350000|2021-05-28 15:22:30|598.97|592.97|599.07|593.07|599.09|593.09|598.88|592.88|0
1622215360000|2021-05-28 15:22:40|599.08|593.08|599.14|593.14|599.17|593.17|599.08|593.08|0
1622215370000|2021-05-28 15:22:50|599.18|593.18|599.14|593.14|599.18|593.18|599.11|593.11|0
1622215380000|2021-05-28 15:23:00|599.22|593.22|599.31|593.31|599.41|593.41|599.22|593.22|0
1622215390000|2021-05-28 15:23:10|599.25|593.25|599.42|593.42|599.52|593.52|599.25|593.25|0
1622215400000|2021-05-28 15:23:20|599.33|593.33|599.55|593.55|599.62|593.62|599.33|593.33|0
1622215410000|2021-05-28 15:23:30|599.49|593.49|599.47|593.47|599.49|593.49|599.47|593.47|0
1622215420000|2021-05-28 15:23:40|599.46|593.46|599.1|593.1|599.47|593.47|599.09|593.09|0
1622215430000|2021-05-28 15:23:50|599.09|593.09|599.15|593.15|599.15|593.15|599.01|593.01|0
1622215440000|2021-05-28 15:24:00|599.14|593.14|598.97|592.97|599.15|593.15|598.97|592.97|0
1622215450000|2021-05-28 15:24:10|599.23|593.23|599.16|593.16|599.24|593.24|599.15|593.15|0
1622215460000|2021-05-28 15:24:20|599.17|593.17|599.2|593.2|599.2|593.2|599.17|593.17|0
1622215470000|2021-05-28 15:24:30|599.21|593.21|599.09|593.09|599.22|593.22|599.09|593.09|0
1622215480000|2021-05-28 15:24:40|599.12|593.12|599.17|593.17|599.24|593.24|599.09|593.09|0
1622215490000|2021-05-28 15:24:50|599.22|593.22|599.24|593.24|599.24|593.24|599.22|593.22|0
1622215500000|2021-05-28 15:25:00|599.23|593.23|599.2|593.2|599.24|593.24|599.2|593.2|0
1622215510000|2021-05-28 15:25:10|599.18|593.18|598.52|592.52|599.18|593.18|598.52|592.52|0
1622215520000|2021-05-28 15:25:20|598.49|592.49|598.41|592.41|598.49|592.49|598.38|592.38|0
1622215530000|2021-05-28 15:25:30|598.51|592.51|598.74|592.74|598.74|592.74|598.5|592.5|0
1622215540000|2021-05-28 15:25:40|598.78|592.78|598.17|592.17|598.78|592.78|598.17|592.17|0
1622215550000|2021-05-28 15:25:50|598.14|592.14|597.71|591.71|598.14|592.14|597.71|591.71|0
1622215560000|2021-05-28 15:26:00|597.65|591.65|597.12|591.12|597.65|591.65|597.1|591.1|0
1622215570000|2021-05-28 15:26:10|597.23|591.23|597.18|591.18|597.26|591.26|597.18|591.18|0
1622215580000|2021-05-28 15:26:20|597.15|591.15|597.13|591.13|597.18|591.18|597.13|591.13|0
1622215590000|2021-05-28 15:26:30|597.12|591.12|596.37|590.37|597.12|591.12|596.36|590.36|0
1622215600000|2021-05-28 15:26:40|596.39|590.39|596.82|590.82|596.82|590.82|596.39|590.39|0
1622215610000|2021-05-28 15:26:50|596.72|590.72|596.5|590.5|596.73|590.73|596.5|590.5|0
1622215620000|2021-05-28 15:27:00|596.49|590.49|596.68|590.68|596.68|590.68|596.49|590.49|0
1622215630000|2021-05-28 15:27:10|596.66|590.66|596.46|590.46|596.66|590.66|596.39|590.39|0
1622215640000|2021-05-28 15:27:20|596.37|590.37|596.08|590.08|596.43|590.43|596.08|590.08|0
1622215650000|2021-05-28 15:27:30|596.12|590.12|596.09|590.09|596.12|590.12|596.09|590.09|0
1622215660000|2021-05-28 15:27:40|596.12|590.12|596.05|590.05|596.14|590.14|596.05|590.05|0
1622215670000|2021-05-28 15:27:50|596.02|590.02|596.26|590.26|596.26|590.26|596.01|590.01|0
1622215680000|2021-05-28 15:28:00|596.35|590.35|596.19|590.19|596.35|590.35|596.16|590.16|0
1622215690000|2021-05-28 15:28:10|595.94|589.94|595.79|589.79|595.95|589.95|595.77|589.77|0
1622215700000|2021-05-28 15:28:20|595.76|589.76|595.71|589.71|595.76|589.76|595.7|589.7|0
1622215710000|2021-05-28 15:28:30|595.74|589.74|596.07|590.07|596.11|590.11|595.74|589.74|0
1622215720000|2021-05-28 15:28:40|596.16|590.16|596.09|590.09|596.16|590.16|596.09|590.09|0
1622215730000|2021-05-28 15:28:50|595.63|589.63|595.65|589.65|595.65|589.65|595.63|589.63|0
1622215740000|2021-05-28 15:29:00|595.64|589.64|595.61|589.61|595.7|589.7|595.61|589.61|0
1622215750000|2021-05-28 15:29:10|595.63|589.63|595.89|589.89|595.89|589.89|595.6|589.6|0
1622215760000|2021-05-28 15:29:20|595.88|589.88|595.9|589.9|595.9|589.9|595.85|589.85|0
1622215770000|2021-05-28 15:29:30|595.92|589.92|595.75|589.75|595.96|589.96|595.75|589.75|0
1622215780000|2021-05-28 15:29:40|595.78|589.78|595.78|589.78|595.78|589.78|595.5|589.5|0
1622215790000|2021-05-28 15:29:50|595.88|589.88|595.99|589.99|595.99|589.99|595.88|589.88|0
1622215800000|2021-05-28 15:30:00|596.11|590.11|596.3|590.3|596.3|590.3|596.06|590.06|0
1622215810000|2021-05-28 15:30:10|596.31|590.31|596.65|590.65|596.65|590.65|596.31|590.31|0
1622215820000|2021-05-28 15:30:20|596.64|590.64|596.4|590.4|596.65|590.65|596.39|590.39|0
1622215830000|2021-05-28 15:30:30|596.36|590.36|596.04|590.04|596.36|590.36|596.04|590.04|0
1622215840000|2021-05-28 15:30:40|596.03|590.03|596.1|590.1|596.23|590.23|596.03|590.03|0
1622215850000|2021-05-28 15:30:50|596.11|590.11|596.12|590.12|596.13|590.13|596.11|590.11|0
1622215860000|2021-05-28 15:31:00|596.11|590.11|596.31|590.31|596.59|590.59|596.11|590.11|0
1622215870000|2021-05-28 15:31:10|596.42|590.42|596.26|590.26|596.54|590.54|596.26|590.26|0
1622215880000|2021-05-28 15:31:20|596.25|590.25|596.26|590.26|596.26|590.26|596.25|590.25|0
1622215890000|2021-05-28 15:31:30|596.25|590.25|596.52|590.52|596.73|590.73|596.25|590.25|0
1622215900000|2021-05-28 15:31:40|596.53|590.53|596.44|590.44|596.53|590.53|596.33|590.33|0
1622215910000|2021-05-28 15:31:50|596.43|590.43|596.39|590.39|596.46|590.46|596.39|590.39|0
1622215920000|2021-05-28 15:32:00|596.57|590.57|597.46|591.46|597.55|591.55|596.57|590.57|0
1622215930000|2021-05-28 15:32:10|597.37|591.37|597.85|591.85|597.85|591.85|597.22|591.22|0
1622215940000|2021-05-28 15:32:20|598.35|592.35|598.27|592.27|598.5|592.5|598.27|592.27|0
1622215950000|2021-05-28 15:32:30|598.09|592.09|598.32|592.32|598.32|592.32|598.01|592.01|0
1622215960000|2021-05-28 15:32:40|598.6|592.6|598.64|592.64|598.72|592.72|598.6|592.6|0
1622215970000|2021-05-28 15:32:50|598.66|592.66|598.54|592.54|598.76|592.76|598.54|592.54|0
1622215980000|2021-05-28 15:33:00|598.35|592.35|598.68|592.68|598.86|592.86|598.35|592.35|0
1622215990000|2021-05-28 15:33:10|598.32|592.32|598|592|598.32|592.32|597.94|591.94|0
1622216000000|2021-05-28 15:33:20|597.85|591.85|597.85|591.85|597.94|591.94|597.76|591.76|0
1622216010000|2021-05-28 15:33:30|597.9|591.9|598.37|592.37|598.42|592.42|597.86|591.86|0
1622216020000|2021-05-28 15:33:40|598.33|592.33|598.28|592.28|598.33|592.33|598.24|592.24|0
1622216030000|2021-05-28 15:33:50|598.27|592.27|598.55|592.55|598.56|592.56|598.27|592.27|0
1622216040000|2021-05-28 15:34:00|598.56|592.56|598.21|592.21|598.56|592.56|598.21|592.21|0
1622216050000|2021-05-28 15:34:10|598.2|592.2|598.52|592.52|598.52|592.52|598.2|592.2|0
1622216060000|2021-05-28 15:34:20|598.76|592.76|599.01|593.01|599.1|593.1|598.76|592.76|0
1622216070000|2021-05-28 15:34:30|599.04|593.04|599.11|593.11|599.12|593.12|599.04|593.04|0
1622216080000|2021-05-28 15:34:40|599.2|593.2|599.46|593.46|599.47|593.47|599.2|593.2|0
1622216090000|2021-05-28 15:34:50|599.5|593.5|600.1|594.1|600.1|594.1|599.5|593.5|0
1622216100000|2021-05-28 15:35:00|600.08|594.08|600.55|594.55|600.55|594.55|600.08|594.08|0
1622216110000|2021-05-28 15:35:10|600.52|594.52|600.77|594.77|600.77|594.77|600.52|594.52|0
1622216120000|2021-05-28 15:35:20|600.88|594.88|601.3|595.3|601.33|595.33|600.88|594.88|0
1622216130000|2021-05-28 15:35:30|601.31|595.31|601.64|595.64|601.67|595.67|601.21|595.21|0
1622216140000|2021-05-28 15:35:40|601.65|595.65|602.01|596.01|602.01|596.01|601.65|595.65|0
1622216150000|2021-05-28 15:35:50|601.91|595.91|602.07|596.07|602.07|596.07|601.88|595.88|0
1622216160000|2021-05-28 15:36:00|602.15|596.15|602.34|596.34|602.35|596.35|602.15|596.15|0
1622216170000|2021-05-28 15:36:10|602.33|596.33|602.71|596.71|602.71|596.71|602.33|596.33|0
1622216180000|2021-05-28 15:36:20|602.77|596.77|603.19|597.19|603.19|597.19|602.77|596.77|0
1622216190000|2021-05-28 15:36:30|603.21|597.21|602.83|596.83|603.25|597.25|602.75|596.75|0
1622216200000|2021-05-28 15:36:40|602.47|596.47|602.17|596.17|602.47|596.47|602.15|596.15|0
1622216210000|2021-05-28 15:36:50|601.7|595.7|601.86|595.86|601.86|595.86|601.67|595.67|0
1622216220000|2021-05-28 15:37:00|601.95|595.95|602.15|596.15|602.5|596.5|601.95|595.95|0
1622216230000|2021-05-28 15:37:10|602.14|596.14|602.14|596.14|602.14|596.14|602.11|596.11|0
1622216240000|2021-05-28 15:37:20|602.05|596.05|601.62|595.62|602.05|596.05|601.34|595.34|0
1622216250000|2021-05-28 15:37:30|601.74|595.74|602.13|596.13|602.17|596.17|601.74|595.74|0
1622216260000|2021-05-28 15:37:40|602.04|596.04|602.25|596.25|602.25|596.25|602.04|596.04|0
1622216270000|2021-05-28 15:37:50|602.33|596.33|602.37|596.37|602.37|596.37|602.33|596.33|0
1622216280000|2021-05-28 15:38:00|602.34|596.34|602.32|596.32|602.37|596.37|602.32|596.32|0
1622216290000|2021-05-28 15:38:10|602.19|596.19|602.11|596.11|602.19|596.19|602|596|0
1622216300000|2021-05-28 15:38:20|602.45|596.45|602.32|596.32|602.45|596.45|602.32|596.32|0
1622216310000|2021-05-28 15:38:30|602.41|596.41|602.44|596.44|602.44|596.44|602.4|596.4|0
1622216320000|2021-05-28 15:38:40|602.45|596.45|602.47|596.47|602.56|596.56|602.45|596.45|0
1622216330000|2021-05-28 15:38:50|602.41|596.41|601.93|595.93|602.41|596.41|601.93|595.93|0
1622216340000|2021-05-28 15:39:00|601.86|595.86|601.84|595.84|601.88|595.88|601.84|595.84|0
1622216350000|2021-05-28 15:39:10|601.54|595.54|601.49|595.49|601.55|595.55|601.49|595.49|0
1622216360000|2021-05-28 15:39:20|601.48|595.48|601.45|595.45|601.51|595.51|601.45|595.45|0
1622216370000|2021-05-28 15:39:30|601.18|595.18|601.04|595.04|601.25|595.25|601.04|595.04|0
1622216380000|2021-05-28 15:39:40|600.72|594.72|600.71|594.71|600.76|594.76|600.7|594.7|0
1622216390000|2021-05-28 15:39:50|600.74|594.74|600.78|594.78|600.78|594.78|600.64|594.64|0
1622216400000|2021-05-28 15:40:00|600.79|594.79|600.91|594.91|600.97|594.97|600.79|594.79|0
1622216410000|2021-05-28 15:40:10|600.9|594.9|599.89|593.89|600.9|594.9|599.89|593.89|0
1622216420000|2021-05-28 15:40:20|599.87|593.87|600|594|600.05|594.05|599.87|593.87|0
1622216430000|2021-05-28 15:40:30|600.08|594.08|600.22|594.22|600.24|594.24|600.07|594.07|0
1622216440000|2021-05-28 15:40:40|600.21|594.21|600.23|594.23|600.24|594.24|600.18|594.18|0
1622216450000|2021-05-28 15:40:50|600.22|594.22|600.17|594.17|600.29|594.29|600.17|594.17|0
1622216460000|2021-05-28 15:41:00|600.24|594.24|600.34|594.34|600.47|594.47|600.24|594.24|0
1622216470000|2021-05-28 15:41:10|599.84|593.84|599.81|593.81|599.84|593.84|599.81|593.81|0
1622216480000|2021-05-28 15:41:20|599.8|593.8|600.57|594.57|600.57|594.57|599.8|593.8|0
1622216490000|2021-05-28 15:41:30|600.6|594.6|600.6|594.6|600.61|594.61|600.58|594.58|0
1622216500000|2021-05-28 15:41:40|600.63|594.63|600.72|594.72|600.72|594.72|600.58|594.58|0
1622216510000|2021-05-28 15:41:50|600.73|594.73|600.5|594.5|600.74|594.74|600.5|594.5|0
1622216520000|2021-05-28 15:42:00|600.51|594.51|600.37|594.37|600.51|594.51|600.37|594.37|0
1622216530000|2021-05-28 15:42:10|600.27|594.27|600.19|594.19|600.27|594.27|600.19|594.19|0
1622216540000|2021-05-28 15:42:20|600.18|594.18|600.38|594.38|600.38|594.38|600.12|594.12|0
1622216550000|2021-05-28 15:42:30|600.31|594.31|600.6|594.6|600.6|594.6|600.31|594.31|0
1622216560000|2021-05-28 15:42:40|600.61|594.61|600.94|594.94|600.94|594.94|600.61|594.61|0
1622216570000|2021-05-28 15:42:50|601.21|595.21|601.43|595.43|601.43|595.43|601.11|595.11|0
1622216580000|2021-05-28 15:43:00|601.53|595.53|601.44|595.44|601.54|595.54|601.44|595.44|0
1622216590000|2021-05-28 15:43:10|601.45|595.45|601.42|595.42|601.45|595.45|601.42|595.42|0
1622216600000|2021-05-28 15:43:20|601.4|595.4|601.27|595.27|601.4|595.4|601.27|595.27|0
1622216610000|2021-05-28 15:43:30|601.52|595.52|601.6|595.6|601.6|595.6|601.52|595.52|0
1622216620000|2021-05-28 15:43:40|601.49|595.49|601.06|595.06|601.49|595.49|601.06|595.06|0
1622216630000|2021-05-28 15:43:50|601.05|595.05|601.05|595.05|601.07|595.07|601.05|595.05|0
1622216640000|2021-05-28 15:44:00|601.11|595.11|601.03|595.03|601.11|595.11|601.03|595.03|0
1622216650000|2021-05-28 15:44:10|601.01|595.01|601.06|595.06|601.06|595.06|601|595|0
1622216660000|2021-05-28 15:44:20|601.14|595.14|601.86|595.86|601.86|595.86|601.14|595.14|0
1622216670000|2021-05-28 15:44:30|601.83|595.83|601.69|595.69|601.83|595.83|601.69|595.69|0
1622216680000|2021-05-28 15:44:40|601.66|595.66|601.84|595.84|601.84|595.84|601.65|595.65|0
1622216690000|2021-05-28 15:44:50|601.83|595.83|601.98|595.98|602.03|596.03|601.83|595.83|0
1622216700000|2021-05-28 15:45:00|601.95|595.95|602.04|596.04|602.04|596.04|601.92|595.92|0
1622216710000|2021-05-28 15:45:10|601.67|595.67|601.44|595.44|601.67|595.67|601.36|595.36|0
1622216720000|2021-05-28 15:45:20|601.47|595.47|601.4|595.4|601.47|595.47|601.37|595.37|0
1622216730000|2021-05-28 15:45:30|601.41|595.41|601.79|595.79|601.79|595.79|601.41|595.41|0
1622216740000|2021-05-28 15:45:40|601.81|595.81|602|596|602|596|601.72|595.72|0
1622216750000|2021-05-28 15:45:50|602.02|596.02|601.93|595.93|602.02|596.02|601.86|595.86|0
1622216760000|2021-05-28 15:46:00|602.1|596.1|602.12|596.12|602.44|596.44|602.1|596.1|0
1622216770000|2021-05-28 15:46:10|601.94|595.94|602.03|596.03|602.09|596.09|601.94|595.94|0
1622216780000|2021-05-28 15:46:20|602.01|596.01|602.1|596.1|602.29|596.29|602.01|596.01|0
1622216790000|2021-05-28 15:46:30|602.05|596.05|602.49|596.49|602.49|596.49|602.03|596.03|0
1622216800000|2021-05-28 15:46:40|602.53|596.53|602.87|596.87|602.87|596.87|602.53|596.53|0
1622216810000|2021-05-28 15:46:50|602.83|596.83|602.85|596.85|602.86|596.86|602.83|596.83|0
1622216820000|2021-05-28 15:47:00|602.88|596.88|602.97|596.97|602.97|596.97|602.88|596.88|0
1622216830000|2021-05-28 15:47:10|602.91|596.91|602.72|596.72|602.91|596.91|602.63|596.63|0
1622216840000|2021-05-28 15:47:20|602.91|596.91|602.94|596.94|602.94|596.94|602.91|596.91|0
1622216850000|2021-05-28 15:47:30|603.04|597.04|603.3|597.3|603.3|597.3|603.04|597.04|0
1622216860000|2021-05-28 15:47:40|603.31|597.31|603.64|597.64|603.64|597.64|603.31|597.31|0
1622216870000|2021-05-28 15:47:50|603.65|597.65|603.86|597.86|603.86|597.86|603.65|597.65|0
1622216880000|2021-05-28 15:48:00|603.89|597.89|603.84|597.84|604.06|598.06|603.84|597.84|0
1622216890000|2021-05-28 15:48:10|603.85|597.85|603.94|597.94|603.94|597.94|603.85|597.85|0
1622216900000|2021-05-28 15:48:20|603.9|597.9|603.64|597.64|603.9|597.9|603.64|597.64|0
1622216910000|2021-05-28 15:48:30|603.55|597.55|603.67|597.67|603.67|597.67|603.55|597.55|0
1622216920000|2021-05-28 15:48:40|603.89|597.89|604.23|598.23|604.23|598.23|603.89|597.89|0
1622216930000|2021-05-28 15:48:50|604.28|598.28|604.48|598.48|604.48|598.48|604.28|598.28|0
1622216940000|2021-05-28 15:49:00|604.47|598.47|604.49|598.49|604.49|598.49|604.38|598.38|0
1622216950000|2021-05-28 15:49:10|604.51|598.51|604.31|598.31|604.51|598.51|604.27|598.27|0
1622216960000|2021-05-28 15:49:20|604.29|598.29|604.26|598.26|604.29|598.29|604.24|598.24|0
1622216970000|2021-05-28 15:49:30|604.25|598.25|604.15|598.15|604.25|598.25|603.85|597.85|0
1622216980000|2021-05-28 15:49:40|604.19|598.19|604.1|598.1|604.21|598.21|604.1|598.1|0
1622216990000|2021-05-28 15:49:50|604.09|598.09|604.15|598.15|604.18|598.18|604.09|598.09|0
1622217000000|2021-05-28 15:50:00|604.28|598.28|604.45|598.45|604.45|598.45|604.28|598.28|0
1622217010000|2021-05-28 15:50:10|604.43|598.43|603.72|597.72|604.43|598.43|603.72|597.72|0
1622217020000|2021-05-28 15:50:20|603.35|597.35|603.21|597.21|603.35|597.35|603.21|597.21|0
1622217030000|2021-05-28 15:50:30|603.2|597.2|603.25|597.25|603.29|597.29|603.19|597.19|0
1622217040000|2021-05-28 15:50:40|603.24|597.24|603.15|597.15|603.33|597.33|603.13|597.13|0
1622217050000|2021-05-28 15:50:50|603.17|597.17|603.24|597.24|603.26|597.26|603.17|597.17|0
1622217060000|2021-05-28 15:51:00|603.36|597.36|603.35|597.35|603.7|597.7|603.33|597.33|0
1622217070000|2021-05-28 15:51:10|603.31|597.31|603.49|597.49|603.49|597.49|603.31|597.31|0
1622217080000|2021-05-28 15:51:20|603.54|597.54|603.72|597.72|603.72|597.72|603.54|597.54|0
1622217090000|2021-05-28 15:51:30|603.76|597.76|603.77|597.77|603.78|597.78|603.76|597.76|0
1622217100000|2021-05-28 15:51:40|603.84|597.84|603.74|597.74|603.84|597.84|603.73|597.73|0
1622217110000|2021-05-28 15:51:50|603.7|597.7|603.71|597.71|603.71|597.71|603.7|597.7|0
1622217120000|2021-05-28 15:52:00|603.43|597.43|603.36|597.36|603.44|597.44|603.35|597.35|0
1622217130000|2021-05-28 15:52:10|603.42|597.42|603.48|597.48|603.48|597.48|603.37|597.37|0
1622217140000|2021-05-28 15:52:20|603.45|597.45|603.43|597.43|603.45|597.45|603.42|597.42|0
1622217150000|2021-05-28 15:52:30|603.42|597.42|603.72|597.72|603.72|597.72|603.42|597.42|0
1622217160000|2021-05-28 15:52:40|603.86|597.86|603.82|597.82|603.86|597.86|603.78|597.78|0
1622217170000|2021-05-28 15:52:50|603.81|597.81|604.02|598.02|604.02|598.02|603.81|597.81|0
1622217180000|2021-05-28 15:53:00|604.03|598.03|604.67|598.67|604.67|598.67|604.03|598.03|0
1622217190000|2021-05-28 15:53:10|604.74|598.74|604.87|598.87|604.91|598.91|604.74|598.74|0
1622217200000|2021-05-28 15:53:20|604.94|598.94|605|599|605|599|604.94|598.94|0
1622217210000|2021-05-28 15:53:30|604.96|598.96|604.97|598.97|604.97|598.97|604.96|598.96|0
1622217220000|2021-05-28 15:53:40|604.96|598.96|604.72|598.72|604.96|598.96|604.7|598.7|0
1622217230000|2021-05-28 15:53:50|604.7|598.7|604.43|598.43|604.71|598.71|604.43|598.43|0
1622217240000|2021-05-28 15:54:00|604.41|598.41|604.11|598.11|604.41|598.41|604.11|598.11|0
1622217250000|2021-05-28 15:54:10|604.02|598.02|607.3|601.3|607.33|601.33|604.02|598.02|0
1622217260000|2021-05-28 15:54:20|607.42|601.42|607.24|601.24|607.42|601.42|606.98|600.98|0
1622217270000|2021-05-28 15:54:30|607.08|601.08|607.07|601.07|607.17|601.17|606.8|600.8|0
1622217280000|2021-05-28 15:54:40|607.04|601.04|606.7|600.7|607.04|601.04|606.7|600.7|0
1622217290000|2021-05-28 15:54:50|606.42|600.42|606.47|600.47|606.47|600.47|606.38|600.38|0
1622217300000|2021-05-28 15:55:00|606.58|600.58|606.75|600.75|606.75|600.75|606.55|600.55|0
1622217310000|2021-05-28 15:55:10|606.93|600.93|606.47|600.47|606.93|600.93|606.43|600.43|0
1622217320000|2021-05-28 15:55:20|606.38|600.38|606.38|600.38|606.41|600.41|606.32|600.32|0
1622217330000|2021-05-28 15:55:30|606.37|600.37|607.02|601.02|607.02|601.02|606.37|600.37|0
1622217340000|2021-05-28 15:55:40|607.1|601.1|607.65|601.65|607.65|601.65|607.1|601.1|0
1622217350000|2021-05-28 15:55:50|607.69|601.69|608.04|602.04|608.04|602.04|607.69|601.69|0
1622217360000|2021-05-28 15:56:00|608.18|602.18|608.42|602.42|608.42|602.42|608.18|602.18|0
1622217370000|2021-05-28 15:56:10|608.39|602.39|608.33|602.33|608.41|602.41|608.29|602.29|0
1622217380000|2021-05-28 15:56:20|608.39|602.39|608.34|602.34|608.48|602.48|608.34|602.34|0
1622217390000|2021-05-28 15:56:30|608.36|602.36|608.44|602.44|608.44|602.44|608.36|602.36|0
1622217400000|2021-05-28 15:56:40|608.43|602.43|608.4|602.4|608.53|602.53|608.39|602.39|0
1622217410000|2021-05-28 15:56:50|608.37|602.37|608.49|602.49|608.49|602.49|608.31|602.31|0
1622217420000|2021-05-28 15:57:00|608.77|602.77|608.92|602.92|608.92|602.92|608.68|602.68|0
1622217430000|2021-05-28 15:57:10|608.91|602.91|609.04|603.04|609.13|603.13|608.91|602.91|0
1622217440000|2021-05-28 15:57:20|608.99|602.99|608.98|602.98|608.99|602.99|608.94|602.94|0
1622217450000|2021-05-28 15:57:30|608.91|602.91|608.46|602.46|608.91|602.91|608.46|602.46|0
1622217460000|2021-05-28 15:57:40|608.42|602.42|608.38|602.38|608.43|602.43|608.38|602.38|0
1622217470000|2021-05-28 15:57:50|608.37|602.37|608.1|602.1|608.37|602.37|608.09|602.09|0
1622217480000|2021-05-28 15:58:00|608.09|602.09|607.76|601.76|608.09|602.09|607.76|601.76|0
1622217490000|2021-05-28 15:58:10|607.3|601.3|605.55|599.55|607.3|601.3|605.55|599.55|0
1622217500000|2021-05-28 15:58:20|605.36|599.36|605.25|599.25|605.36|599.36|605.16|599.16|0
1622217510000|2021-05-28 15:58:30|605.22|599.22|605.31|599.31|605.32|599.32|605.22|599.22|0
1622217520000|2021-05-28 15:58:40|605.48|599.48|605.63|599.63|605.64|599.64|605.48|599.48|0
1622217530000|2021-05-28 15:58:50|605.81|599.81|605.64|599.64|605.81|599.81|605.64|599.64|0
1622217540000|2021-05-28 15:59:00|605.67|599.67|605.67|599.67|605.77|599.77|605.63|599.63|0
1622217550000|2021-05-28 15:59:10|605.68|599.68|605.29|599.29|605.68|599.68|605.29|599.29|0
1622217560000|2021-05-28 15:59:20|605.27|599.27|605.48|599.48|605.48|599.48|605.27|599.27|0
1622217570000|2021-05-28 15:59:30|605.46|599.46|605.5|599.5|605.5|599.5|605.43|599.43|0
1622217580000|2021-05-28 15:59:40|605.41|599.41|604.3|598.3|605.41|599.41|604.27|598.27|0
1622217590000|2021-05-28 15:59:50|604.52|598.52|604.53|598.53|604.63|598.63|604.5|598.5|0
1622217600000|2021-05-28 16:00:00|604.51|598.51|604.83|598.83|604.83|598.83|604.51|598.51|0
1622217610000|2021-05-28 16:00:10|604.94|598.94|604.77|598.77|604.95|598.95|604.76|598.76|0
1622217620000|2021-05-28 16:00:20|604.91|598.91|604.93|598.93|604.94|598.94|604.91|598.91|0
1622217630000|2021-05-28 16:00:30|605.27|599.27|605.33|599.33|605.39|599.39|605.27|599.27|0
1622217640000|2021-05-28 16:00:40|605.42|599.42|605.61|599.61|605.61|599.61|605.31|599.31|0
1622217650000|2021-05-28 16:00:50|605.65|599.65|605.71|599.71|605.71|599.71|605.62|599.62|0
1622217660000|2021-05-28 16:01:00|605.67|599.67|605.93|599.93|605.93|599.93|605.67|599.67|0
1622217670000|2021-05-28 16:01:10|605.92|599.92|605.71|599.71|606.04|600.04|605.7|599.7|0
1622217680000|2021-05-28 16:01:20|605.7|599.7|605.8|599.8|605.8|599.8|605.7|599.7|0
1622217690000|2021-05-28 16:01:30|606.02|600.02|605.99|599.99|606.12|600.12|605.99|599.99|0
1622217700000|2021-05-28 16:01:40|605.97|599.97|606.2|600.2|606.2|600.2|605.97|599.97|0
1622217710000|2021-05-28 16:01:50|606.26|600.26|606.77|600.77|606.77|600.77|606.26|600.26|0
1622217720000|2021-05-28 16:02:00|606.75|600.75|606.73|600.73|606.75|600.75|606.66|600.66|0
1622217730000|2021-05-28 16:02:10|606.76|600.76|606.59|600.59|606.79|600.79|606.59|600.59|0
1622217740000|2021-05-28 16:02:20|606.64|600.64|606.28|600.28|606.64|600.64|606.28|600.28|0
1622217750000|2021-05-28 16:02:30|606.3|600.3|606.43|600.43|606.43|600.43|606.3|600.3|0
1622217760000|2021-05-28 16:02:40|606.46|600.46|606.78|600.78|606.78|600.78|606.46|600.46|0
1622217770000|2021-05-28 16:02:50|606.75|600.75|606.59|600.59|606.78|600.78|606.59|600.59|0
1622217780000|2021-05-28 16:03:00|606.58|600.58|606.56|600.56|606.63|600.63|606.56|600.56|0
1622217790000|2021-05-28 16:03:10|606.57|600.57|606.58|600.58|606.61|600.61|606.55|600.55|0
1622217800000|2021-05-28 16:03:20|606.6|600.6|606.6|600.6|606.6|600.6|606.59|600.59|0
1622217810000|2021-05-28 16:03:30|606.58|600.58|606.38|600.38|606.58|600.58|606.38|600.38|0
1622217820000|2021-05-28 16:03:40|606.45|600.45|605.95|599.95|606.45|600.45|605.95|599.95|0
1622217830000|2021-05-28 16:03:50|605.91|599.91|604.96|598.96|605.91|599.91|604.96|598.96|0
1622217840000|2021-05-28 16:04:00|604.98|598.98|604.78|598.78|604.98|598.98|604.73|598.73|0
1622217850000|2021-05-28 16:04:10|604.86|598.86|604.41|598.41|604.86|598.86|604.41|598.41|0
1622217860000|2021-05-28 16:04:20|604.11|598.11|603.94|597.94|604.12|598.12|603.92|597.92|0
1622217870000|2021-05-28 16:04:30|603.95|597.95|604.27|598.27|604.27|598.27|603.95|597.95|0
1622217880000|2021-05-28 16:04:40|604.08|598.08|603.4|597.4|604.08|598.08|603.31|597.31|0
1622217890000|2021-05-28 16:04:50|603.49|597.49|602.94|596.94|603.49|597.49|602.94|596.94|0
1622217900000|2021-05-28 16:05:00|603.03|597.03|602.84|596.84|603.03|597.03|602.71|596.71|0
1622217910000|2021-05-28 16:05:10|603.02|597.02|603|597|603.02|597.02|602.93|596.93|0
1622217920000|2021-05-28 16:05:20|602.99|596.99|603|597|603|597|602.99|596.99|0
1622217930000|2021-05-28 16:05:30|603.03|597.03|603.1|597.1|603.19|597.19|603.03|597.03|0
1622217940000|2021-05-28 16:05:40|603.11|597.11|603.51|597.51|603.58|597.58|602.99|596.99|0
1622217950000|2021-05-28 16:05:50|603.25|597.25|602.73|596.73|603.25|597.25|602.71|596.71|0
1622217960000|2021-05-28 16:06:00|602.71|596.71|602.69|596.69|602.71|596.71|602.6|596.6|0
1622217970000|2021-05-28 16:06:10|602.63|596.63|602.66|596.66|602.69|596.69|602.58|596.58|0
1622217980000|2021-05-28 16:06:20|602.63|596.63|602.09|596.09|602.63|596.63|602.09|596.09|0
1622217990000|2021-05-28 16:06:30|601.73|595.73|601.54|595.54|601.73|595.73|601.39|595.39|0
1622218000000|2021-05-28 16:06:40|601.48|595.48|601.15|595.15|601.48|595.48|601.14|595.14|0
1622218010000|2021-05-28 16:06:50|601.01|595.01|600.63|594.63|601.01|595.01|600.63|594.63|0
1622218020000|2021-05-28 16:07:00|600.61|594.61|600.35|594.35|600.61|594.61|600.35|594.35|0
1622218030000|2021-05-28 16:07:10|599.93|593.93|599.59|593.59|599.93|593.93|599.56|593.56|0
1622218040000|2021-05-28 16:07:20|599.43|593.43|599.34|593.34|599.43|593.43|599.28|593.28|0
1622218050000|2021-05-28 16:07:30|599.71|593.71|599.26|593.26|599.71|593.71|599.23|593.23|0
1622218060000|2021-05-28 16:07:40|599.27|593.27|599.27|593.27|599.27|593.27|599|593|0
1622218070000|2021-05-28 16:07:50|599.54|593.54|599.56|593.56|599.57|593.57|599.48|593.48|0
1622218080000|2021-05-28 16:08:00|599.52|593.52|599.34|593.34|599.52|593.52|599.33|593.33|0
1622218090000|2021-05-28 16:08:10|599.18|593.18|599.34|593.34|599.34|593.34|599.16|593.16|0
1622218100000|2021-05-28 16:08:20|599.3|593.3|599.05|593.05|599.36|593.36|599.05|593.05|0
1622218110000|2021-05-28 16:08:30|599.07|593.07|598.59|592.59|599.07|593.07|598.59|592.59|0
1622218120000|2021-05-28 16:08:40|598.64|592.64|598.56|592.56|598.9|592.9|598.43|592.43|0
1622218130000|2021-05-28 16:08:50|598.47|592.47|598.85|592.85|598.88|592.88|598.43|592.43|0
1622218140000|2021-05-28 16:09:00|598.8|592.8|598.81|592.81|598.82|592.82|598.78|592.78|0
1622218150000|2021-05-28 16:09:10|598.68|592.68|598.56|592.56|598.68|592.68|598.56|592.56|0
1622218160000|2021-05-28 16:09:20|598.6|592.6|598.16|592.16|598.62|592.62|598.16|592.16|0
1622218170000|2021-05-28 16:09:30|598.19|592.19|598.22|592.22|598.22|592.22|598.1|592.1|0
1622218180000|2021-05-28 16:09:40|598.15|592.15|597.89|591.89|598.15|592.15|597.89|591.89|0
1622218190000|2021-05-28 16:09:50|597.88|591.88|597|591|597.88|591.88|596.61|590.61|0
1622218200000|2021-05-28 16:10:00|597.01|591.01|596.91|590.91|597.09|591.09|596.91|590.91|0
1622218210000|2021-05-28 16:10:10|596.85|590.85|596.3|590.3|596.85|590.85|596.23|590.23|0
1622218220000|2021-05-28 16:10:20|596.31|590.31|596.57|590.57|596.74|590.74|596.31|590.31|0
1622218230000|2021-05-28 16:10:30|596.6|590.6|596.03|590.03|596.6|590.6|596.03|590.03|0
1622218240000|2021-05-28 16:10:40|596.07|590.07|596.42|590.42|596.42|590.42|596.02|590.02|0
1622218250000|2021-05-28 16:10:50|596.45|590.45|596.49|590.49|596.49|590.49|596.45|590.45|0
1622218260000|2021-05-28 16:11:00|596.53|590.53|596.24|590.24|596.59|590.59|596.24|590.24|0
1622218270000|2021-05-28 16:11:10|596.22|590.22|596.29|590.29|596.46|590.46|596.22|590.22|0
1622218280000|2021-05-28 16:11:20|596.32|590.32|596.73|590.73|596.73|590.73|596.02|590.02|0
1622218290000|2021-05-28 16:11:30|596.92|590.92|596.77|590.77|597.03|591.03|596.77|590.77|0
1622218300000|2021-05-28 16:11:40|596.8|590.8|596.62|590.62|596.8|590.8|596.62|590.62|0
1622218310000|2021-05-28 16:11:50|596.64|590.64|596.71|590.71|596.8|590.8|596.46|590.46|0
1622218320000|2021-05-28 16:12:00|596.72|590.72|597.19|591.19|597.21|591.21|596.72|590.72|0
1622218330000|2021-05-28 16:12:10|597.1|591.1|596.86|590.86|597.18|591.18|596.86|590.86|0
1622218340000|2021-05-28 16:12:20|596.93|590.93|597.28|591.28|597.28|591.28|596.93|590.93|0
1622218350000|2021-05-28 16:12:30|597.66|591.66|597.66|591.66|597.67|591.67|597.65|591.65|0
1622218360000|2021-05-28 16:12:40|597.68|591.68|597.96|591.96|597.96|591.96|597.53|591.53|0
1622218370000|2021-05-28 16:12:50|597.94|591.94|598.1|592.1|598.16|592.16|597.94|591.94|0
1622218380000|2021-05-28 16:13:00|598.22|592.22|598.18|592.18|598.23|592.23|598.17|592.17|0
1622218390000|2021-05-28 16:13:10|598.28|592.28|598.86|592.86|598.86|592.86|598.28|592.28|0
1622218400000|2021-05-28 16:13:20|598.8|592.8|598.87|592.87|598.87|592.87|598.78|592.78|0
1622218410000|2021-05-28 16:13:30|598.78|592.78|598.96|592.96|598.96|592.96|598.78|592.78|0
1622218420000|2021-05-28 16:13:40|599.36|593.36|598.91|592.91|599.36|593.36|598.91|592.91|0
1622218430000|2021-05-28 16:13:50|598.78|592.78|598.49|592.49|598.78|592.78|598.49|592.49|0
1622218440000|2021-05-28 16:14:00|598.45|592.45|598.25|592.25|598.57|592.57|598.25|592.25|0
1622218450000|2021-05-28 16:14:10|598.28|592.28|598.37|592.37|598.49|592.49|598.28|592.28|0
1622218460000|2021-05-28 16:14:20|598.34|592.34|598.39|592.39|598.43|592.43|598.28|592.28|0
1622218470000|2021-05-28 16:14:30|598.4|592.4|597.99|591.99|598.4|592.4|597.99|591.99|0
1622218480000|2021-05-28 16:14:40|597.8|591.8|597.79|591.79|597.8|591.8|597.79|591.79|0
1622218490000|2021-05-28 16:14:50|597.78|591.78|597.34|591.34|597.87|591.87|597.34|591.34|0
1622218500000|2021-05-28 16:15:00|597.32|591.32|597.12|591.12|597.33|591.33|597.12|591.12|0
1622218510000|2021-05-28 16:15:10|597.14|591.14|597.27|591.27|597.27|591.27|597.14|591.14|0
1622218520000|2021-05-28 16:15:20|597.3|591.3|597.26|591.26|597.36|591.36|597.26|591.26|0
1622218530000|2021-05-28 16:15:30|597.28|591.28|597.32|591.32|597.38|591.38|597.28|591.28|0
1622218540000|2021-05-28 16:15:40|597.34|591.34|597.34|591.34|597.34|591.34|597.34|591.34|0
1622218550000|2021-05-28 16:15:50|597.28|591.28|597.51|591.51|597.51|591.51|597.26|591.26|0
1622218560000|2021-05-28 16:16:00|597.52|591.52|597.62|591.62|597.65|591.65|597.52|591.52|0
1622218570000|2021-05-28 16:16:10|597.8|591.8|597.84|591.84|597.84|591.84|597.8|591.8|0
1622218580000|2021-05-28 16:16:20|597.94|591.94|598.02|592.02|598.05|592.05|597.93|591.93|0
1622218590000|2021-05-28 16:16:30|597.99|591.99|597.95|591.95|598.03|592.03|597.95|591.95|0
1622218600000|2021-05-28 16:16:40|597.86|591.86|597.66|591.66|597.86|591.86|597.66|591.66|0
1622218610000|2021-05-28 16:16:50|597.65|591.65|597.71|591.71|597.71|591.71|597.65|591.65|0
1622218620000|2021-05-28 16:17:00|597.56|591.56|597.39|591.39|597.63|591.63|597.37|591.37|0
1622218630000|2021-05-28 16:17:10|597.6|591.6|597.6|591.6|597.63|591.63|597.6|591.6|0
1622218640000|2021-05-28 16:17:20|597.61|591.61|598.14|592.14|598.14|592.14|597.6|591.6|0
1622218650000|2021-05-28 16:17:30|598.2|592.2|598.27|592.27|598.27|592.27|598.2|592.2|0
1622218660000|2021-05-28 16:17:40|598.28|592.28|598.18|592.18|598.33|592.33|598.18|592.18|0
1622218670000|2021-05-28 16:17:50|598.17|592.17|598.48|592.48|598.49|592.49|598.17|592.17|0
1622218680000|2021-05-28 16:18:00|598.61|592.61|598.56|592.56|598.67|592.67|598.45|592.45|0
1622218690000|2021-05-28 16:18:10|598.62|592.62|599.01|593.01|599.01|593.01|598.55|592.55|0
1622218700000|2021-05-28 16:18:20|598.95|592.95|599.01|593.01|599.12|593.12|598.95|592.95|0
1622218710000|2021-05-28 16:18:30|599|593|599.01|593.01|599.02|593.02|599|593|0
1622218720000|2021-05-28 16:18:40|598.92|592.92|599.26|593.26|599.26|593.26|598.92|592.92|0
1622218730000|2021-05-28 16:18:50|599.3|593.3|599.45|593.45|600.02|594.02|599.3|593.3|0
1622218740000|2021-05-28 16:19:00|599.48|593.48|599.08|593.08|599.48|593.48|599.08|593.08|0
1622218750000|2021-05-28 16:19:10|599.07|593.07|598.86|592.86|599.18|593.18|598.77|592.77|0
1622218760000|2021-05-28 16:19:20|599.13|593.13|599.49|593.49|599.49|593.49|599.08|593.08|0
1622218770000|2021-05-28 16:19:30|599.5|593.5|599.48|593.48|599.5|593.5|599.46|593.46|0
1622218780000|2021-05-28 16:19:40|599.76|593.76|600.16|594.16|600.22|594.22|599.76|593.76|0
1622218790000|2021-05-28 16:19:50|600.1|594.1|600.26|594.26|600.26|594.26|600.1|594.1|0
1622218800000|2021-05-28 16:20:00|600.19|594.19|600.14|594.14|600.2|594.2|600.14|594.14|0
1622218810000|2021-05-28 16:20:10|599.96|593.96|599.94|593.94|600|594|599.94|593.94|0
1622218820000|2021-05-28 16:20:20|599.91|593.91|599.84|593.84|599.92|593.92|599.84|593.84|0
1622218830000|2021-05-28 16:20:30|599.77|593.77|599.29|593.29|599.79|593.79|599.29|593.29|0
1622218840000|2021-05-28 16:20:40|599.28|593.28|599.08|593.08|599.29|593.29|599.08|593.08|0
1622218850000|2021-05-28 16:20:50|599.11|593.11|598.78|592.78|599.11|593.11|598.78|592.78|0
1622218860000|2021-05-28 16:21:00|598.79|592.79|598.32|592.32|598.79|592.79|598.32|592.32|0
1622218870000|2021-05-28 16:21:10|598.26|592.26|597.76|591.76|598.26|592.26|597.74|591.74|0
1622218880000|2021-05-28 16:21:20|597.77|591.77|597.51|591.51|597.77|591.77|597.51|591.51|0
1622218890000|2021-05-28 16:21:30|597.48|591.48|597.5|591.5|597.69|591.69|597.48|591.48|0
1622218900000|2021-05-28 16:21:40|597.49|591.49|597.52|591.52|597.52|591.52|597.45|591.45|0
1622218910000|2021-05-28 16:21:50|597.49|591.49|597.48|591.48|597.5|591.5|597.45|591.45|0
1622218920000|2021-05-28 16:22:00|597.29|591.29|596.74|590.74|597.29|591.29|596.73|590.73|0
1622218930000|2021-05-28 16:22:10|596.78|590.78|596.86|590.86|596.86|590.86|596.77|590.77|0
1622218940000|2021-05-28 16:22:20|596.85|590.85|596.96|590.96|596.96|590.96|596.85|590.85|0
1622218950000|2021-05-28 16:22:30|597.13|591.13|597.1|591.1|597.13|591.13|597.05|591.05|0
1622218960000|2021-05-28 16:22:40|597.13|591.13|597.13|591.13|597.16|591.16|597.13|591.13|0
1622218970000|2021-05-28 16:22:50|596.61|590.61|596.34|590.34|596.61|590.61|596.34|590.34|0
1622218980000|2021-05-28 16:23:00|596.35|590.35|596.21|590.21|596.35|590.35|596.21|590.21|0
1622218990000|2021-05-28 16:23:10|596.12|590.12|595.84|589.84|596.12|590.12|595.83|589.83|0
1622219000000|2021-05-28 16:23:20|595.72|589.72|595.52|589.52|595.72|589.72|595.52|589.52|0
1622219010000|2021-05-28 16:23:30|595.46|589.46|595.74|589.74|595.74|589.74|595.35|589.35|0
1622219020000|2021-05-28 16:23:40|595.73|589.73|595.17|589.17|595.86|589.86|595.17|589.17|0
1622219030000|2021-05-28 16:23:50|595.26|589.26|594.9|588.9|595.26|589.26|594.9|588.9|0
1622219040000|2021-05-28 16:24:00|594.81|588.81|594.99|588.99|594.99|588.99|594.81|588.81|0
1622219050000|2021-05-28 16:24:10|594.95|588.95|595.03|589.03|595.04|589.04|594.95|588.95|0
1622219060000|2021-05-28 16:24:20|595.21|589.21|595.38|589.38|595.38|589.38|595.21|589.21|0
1622219070000|2021-05-28 16:24:30|595.28|589.28|595.5|589.5|595.5|589.5|595.04|589.04|0
1622219080000|2021-05-28 16:24:40|595.47|589.47|595.24|589.24|595.47|589.47|595.24|589.24|0
1622219090000|2021-05-28 16:24:50|595.38|589.38|595.65|589.65|595.65|589.65|595.38|589.38|0
1622219100000|2021-05-28 16:25:00|595.64|589.64|595.94|589.94|595.96|589.96|595.64|589.64|0
1622219110000|2021-05-28 16:25:10|595.97|589.97|595.55|589.55|596.05|590.05|595.55|589.55|0
1622219120000|2021-05-28 16:25:20|595.64|589.64|596|590|596|590|595.64|589.64|0
1622219130000|2021-05-28 16:25:30|595.99|589.99|596.07|590.07|596.07|590.07|595.94|589.94|0
1622219140000|2021-05-28 16:25:40|596.08|590.08|595.35|589.35|596.08|590.08|595.35|589.35|0
1622219150000|2021-05-28 16:25:50|595.36|589.36|595.06|589.06|595.36|589.36|595.06|589.06|0
1622219160000|2021-05-28 16:26:00|595.02|589.02|595.31|589.31|595.31|589.31|595.02|589.02|0
1622219170000|2021-05-28 16:26:10|595.28|589.28|596.01|590.01|596.02|590.02|595.27|589.27|0
1622219180000|2021-05-28 16:26:20|596.1|590.1|596.08|590.08|596.21|590.21|596.07|590.07|0
1622219190000|2021-05-28 16:26:30|596.03|590.03|596.13|590.13|596.13|590.13|596.03|590.03|0
1622219200000|2021-05-28 16:26:40|596.35|590.35|596.54|590.54|596.54|590.54|596.35|590.35|0
1622219210000|2021-05-28 16:26:50|596.5|590.5|596.53|590.53|596.57|590.57|596.49|590.49|0
1622219220000|2021-05-28 16:27:00|596.63|590.63|596.64|590.64|596.64|590.64|596.53|590.53|0
1622219230000|2021-05-28 16:27:10|596.6|590.6|597.14|591.14|597.14|591.14|596.6|590.6|0
1622219240000|2021-05-28 16:27:20|597.17|591.17|597.29|591.29|597.29|591.29|597.14|591.14|0
1622219250000|2021-05-28 16:27:30|597.28|591.28|597.74|591.74|597.74|591.74|597.28|591.28|0
1622219260000|2021-05-28 16:27:40|597.7|591.7|598.09|592.09|598.1|592.1|597.7|591.7|0
1622219270000|2021-05-28 16:27:50|598.1|592.1|598.28|592.28|598.28|592.28|598.09|592.09|0
1622219280000|2021-05-28 16:28:00|598.33|592.33|598.26|592.26|598.33|592.33|598.21|592.21|0
1622219290000|2021-05-28 16:28:10|598.36|592.36|598.27|592.27|598.48|592.48|598.27|592.27|0
1622219300000|2021-05-28 16:28:20|597.98|591.98|597.95|591.95|597.98|591.98|597.91|591.91|0
1622219310000|2021-05-28 16:28:30|597.77|591.77|597.74|591.74|597.81|591.81|597.74|591.74|0
1622219320000|2021-05-28 16:28:40|597.75|591.75|597.39|591.39|597.75|591.75|597.39|591.39|0
1622219330000|2021-05-28 16:28:50|597.46|591.46|597.57|591.57|597.57|591.57|597.46|591.46|0
1622219340000|2021-05-28 16:29:00|597.63|591.63|597.7|591.7|597.7|591.7|597.63|591.63|0
1622219350000|2021-05-28 16:29:10|597.72|591.72|597.69|591.69|597.74|591.74|597.69|591.69|0
1622219360000|2021-05-28 16:29:20|597.67|591.67|597.92|591.92|597.92|591.92|597.67|591.67|0
1622219370000|2021-05-28 16:29:30|597.98|591.98|597.84|591.84|597.98|591.98|597.84|591.84|0
1622219380000|2021-05-28 16:29:40|597.77|591.77|597.93|591.93|597.93|591.93|597.76|591.76|0
1622219390000|2021-05-28 16:29:50|597.99|591.99|598.31|592.31|598.33|592.33|597.99|591.99|0
1622219400000|2021-05-28 16:30:00|598.33|592.33|598.32|592.32|598.33|592.33|598.31|592.31|0
1622219410000|2021-05-28 16:30:10|598.22|592.22|598.24|592.24|598.24|592.24|598.22|592.22|0
1622219420000|2021-05-28 16:30:20|598.25|592.25|598.05|592.05|598.25|592.25|598.05|592.05|0
1622219430000|2021-05-28 16:30:30|598.04|592.04|597.98|591.98|598.04|592.04|597.98|591.98|0
1622219440000|2021-05-28 16:30:40|597.95|591.95|598.04|592.04|598.04|592.04|597.95|591.95|0
1622219450000|2021-05-28 16:30:50|598.05|592.05|598.27|592.27|598.27|592.27|598.05|592.05|0
1622219460000|2021-05-28 16:31:00|598.25|592.25|598.12|592.12|598.25|592.25|598.12|592.12|0
1622219470000|2021-05-28 16:31:10|598.13|592.13|598.38|592.38|598.38|592.38|598.13|592.13|0
1622219480000|2021-05-28 16:31:20|598.44|592.44|598.83|592.83|598.83|592.83|598.44|592.44|0
1622219490000|2021-05-28 16:31:30|598.77|592.77|597.9|591.9|598.77|592.77|597.8|591.8|0
1622219500000|2021-05-28 16:31:40|597.72|591.72|597.79|591.79|597.79|591.79|597.69|591.69|0
1622219510000|2021-05-28 16:31:50|597.78|591.78|597.83|591.83|597.83|591.83|597.78|591.78|0
1622219520000|2021-05-28 16:32:00|597.77|591.77|597.98|591.98|597.98|591.98|597.76|591.76|0
1622219530000|2021-05-28 16:32:10|598.16|592.16|598.77|592.77|598.89|592.89|598.14|592.14|0
1622219540000|2021-05-28 16:32:20|598.81|592.81|598.89|592.89|598.89|592.89|598.81|592.81|0
1622219550000|2021-05-28 16:32:30|598.62|592.62|598.65|592.65|598.65|592.65|598.59|592.59|0
1622219560000|2021-05-28 16:32:40|598.83|592.83|598.8|592.8|598.84|592.84|598.8|592.8|0
1622219590000|2021-05-28 16:33:10|598.89|592.89|598.88|592.88|598.89|592.89|598.88|592.88|0
1622219600000|2021-05-28 16:33:20|598.79|592.79|599.02|593.02|599.02|593.02|598.75|592.75|0
1622219610000|2021-05-28 16:33:30|599.03|593.03|599|593|599.07|593.07|599|593|0
1622219620000|2021-05-28 16:33:40|599.03|593.03|599.08|593.08|599.08|593.08|599.03|593.03|0
1622219630000|2021-05-28 16:33:50|599.07|593.07|599.36|593.36|599.36|593.36|599.07|593.07|0
1622219640000|2021-05-28 16:34:00|599.38|593.38|599.44|593.44|599.44|593.44|599.38|593.38|0
1622219650000|2021-05-28 16:34:10|599.51|593.51|599.8|593.8|599.8|593.8|599.51|593.51|0
1622219660000|2021-05-28 16:34:20|599.43|593.43|599.57|593.57|599.58|593.58|599.36|593.36|0
1622219670000|2021-05-28 16:34:30|599.52|593.52|599.43|593.43|599.52|593.52|599.43|593.43|0
1622219680000|2021-05-28 16:34:40|599.47|593.47|599.55|593.55|599.56|593.56|599.47|593.47|0
1622219690000|2021-05-28 16:34:50|599.56|593.56|599.6|593.6|599.61|593.61|599.56|593.56|0
1622219700000|2021-05-28 16:35:00|599.63|593.63|599.54|593.54|599.63|593.63|599.54|593.54|0
1622219710000|2021-05-28 16:35:10|599.53|593.53|599.56|593.56|599.56|593.56|599.48|593.48|0
1622219720000|2021-05-28 16:35:20|599.58|593.58|599.62|593.62|599.62|593.62|599.54|593.54|0
1622219730000|2021-05-28 16:35:30|599.68|593.68|599.8|593.8|599.81|593.81|599.68|593.68|0
1622219740000|2021-05-28 16:35:40|599.84|593.84|599.92|593.92|599.92|593.92|599.84|593.84|0
1622219750000|2021-05-28 16:35:50|599.91|593.91|599.85|593.85|599.91|593.91|599.85|593.85|0
1622219760000|2021-05-28 16:36:00|599.84|593.84|600.01|594.01|600.06|594.06|599.84|593.84|0
1622219770000|2021-05-28 16:36:10|600.08|594.08|600.1|594.1|600.1|594.1|600.01|594.01|0
1622219780000|2021-05-28 16:36:20|600.12|594.12|600.19|594.19|600.19|594.19|600.09|594.09|0
1622219790000|2021-05-28 16:36:30|600.2|594.2|600.08|594.08|600.2|594.2|600.08|594.08|0
1622219800000|2021-05-28 16:36:40|600.12|594.12|600.13|594.13|600.14|594.14|600.12|594.12|0
1622219810000|2021-05-28 16:36:50|600.04|594.04|599.95|593.95|600.04|594.04|599.95|593.95|0
1622219820000|2021-05-28 16:37:00|599.92|593.92|600.07|594.07|600.07|594.07|599.92|593.92|0
1622219830000|2021-05-28 16:37:10|599.97|593.97|600.08|594.08|600.08|594.08|599.9|593.9|0
1622219840000|2021-05-28 16:37:20|600.17|594.17|600.05|594.05|600.2|594.2|600.05|594.05|0
1622219850000|2021-05-28 16:37:30|600.06|594.06|600.08|594.08|600.08|594.08|600.04|594.04|0
1622219860000|2021-05-28 16:37:40|600.32|594.32|600.6|594.6|600.6|594.6|600.22|594.22|0
1622219870000|2021-05-28 16:37:50|600.63|594.63|601.16|595.16|601.16|595.16|600.63|594.63|0
1622219880000|2021-05-28 16:38:00|601.25|595.25|601.29|595.29|601.32|595.32|601.25|595.25|0
1622219890000|2021-05-28 16:38:10|601.22|595.22|600.87|594.87|601.22|595.22|600.85|594.85|0
1622219900000|2021-05-28 16:38:20|600.89|594.89|601.29|595.29|601.29|595.29|600.87|594.87|0
1622219910000|2021-05-28 16:38:30|601.31|595.31|601.26|595.26|601.34|595.34|601.26|595.26|0
1622219920000|2021-05-28 16:38:40|601.23|595.23|601.15|595.15|601.24|595.24|601.15|595.15|0
1622219930000|2021-05-28 16:38:50|601.39|595.39|601.43|595.43|601.43|595.43|601.31|595.31|0
1622219940000|2021-05-28 16:39:00|601.37|595.37|601.37|595.37|601.37|595.37|601.37|595.37|0
1622219950000|2021-05-28 16:39:10|601.35|595.35|601.03|595.03|601.35|595.35|601.03|595.03|0
1622219960000|2021-05-28 16:39:20|601.14|595.14|601.13|595.13|601.15|595.15|601.13|595.13|0
1622219970000|2021-05-28 16:39:30|601.15|595.15|601.36|595.36|601.36|595.36|601.12|595.12|0
1622219980000|2021-05-28 16:39:40|601.31|595.31|601.34|595.34|601.34|595.34|601.31|595.31|0
1622219990000|2021-05-28 16:39:50|601.32|595.32|601.29|595.29|601.32|595.32|601.29|595.29|0
1622220000000|2021-05-28 16:40:00|601.57|595.57|601.41|595.41|601.57|595.57|601.39|595.39|0
1622220010000|2021-05-28 16:40:10|601.35|595.35|601.58|595.58|601.58|595.58|601.35|595.35|0
1622220020000|2021-05-28 16:40:20|601.52|595.52|601.55|595.55|601.55|595.55|601.52|595.52|0
1622220030000|2021-05-28 16:40:30|601.57|595.57|601.7|595.7|601.75|595.75|601.57|595.57|0
1622220040000|2021-05-28 16:40:40|601.85|595.85|601.96|595.96|601.96|595.96|601.85|595.85|0
1622220050000|2021-05-28 16:40:50|602|596|602.36|596.36|602.36|596.36|602|596|0
1622220060000|2021-05-28 16:41:00|602.35|596.35|602.25|596.25|602.36|596.36|602.25|596.25|0
1622220070000|2021-05-28 16:41:10|602.21|596.21|602.15|596.15|602.21|596.21|602.13|596.13|0
1622220080000|2021-05-28 16:41:20|602.13|596.13|602.07|596.07|602.13|596.13|602.07|596.07|0
1622220090000|2021-05-28 16:41:30|602.08|596.08|602.24|596.24|602.24|596.24|602.08|596.08|0
1622220100000|2021-05-28 16:41:40|602.27|596.27|602.47|596.47|602.48|596.48|602.27|596.27|0
1622220110000|2021-05-28 16:41:50|602.5|596.5|602.79|596.79|602.79|596.79|602.5|596.5|0
1622220120000|2021-05-28 16:42:00|602.78|596.78|602.86|596.86|602.86|596.86|602.78|596.78|0
1622220130000|2021-05-28 16:42:10|602.89|596.89|602.87|596.87|602.89|596.89|602.86|596.86|0
1622220140000|2021-05-28 16:42:20|602.88|596.88|602.79|596.79|602.88|596.88|602.7|596.7|0
1622220150000|2021-05-28 16:42:30|602.81|596.81|603.08|597.08|603.08|597.08|602.81|596.81|0
1622220160000|2021-05-28 16:42:40|603.19|597.19|603.25|597.25|603.25|597.25|603.19|597.19|0
1622220170000|2021-05-28 16:42:50|603.23|597.23|603.41|597.41|603.41|597.41|603.21|597.21|0
1622220180000|2021-05-28 16:43:00|603.47|597.47|603.37|597.37|603.47|597.47|603.37|597.37|0
1622220190000|2021-05-28 16:43:10|603.23|597.23|603.25|597.25|603.25|597.25|603.22|597.22|0
1622220200000|2021-05-28 16:43:20|603.22|597.22|603.25|597.25|603.25|597.25|603.22|597.22|0
1622220210000|2021-05-28 16:43:30|603.22|597.22|603.39|597.39|603.39|597.39|603.22|597.22|0
1622220220000|2021-05-28 16:43:40|603.38|597.38|603.38|597.38|603.38|597.38|603.38|597.38|0
1622220240000|2021-05-28 16:44:00|603.4|597.4|603.31|597.31|603.4|597.4|603.31|597.31|0
1622220250000|2021-05-28 16:44:10|603.27|597.27|603.28|597.28|603.3|597.3|603.26|597.26|0
1622220260000|2021-05-28 16:44:20|603.31|597.31|603.43|597.43|603.43|597.43|603.31|597.31|0
1622220270000|2021-05-28 16:44:30|603.47|597.47|603.46|597.46|603.47|597.47|603.46|597.46|0
1622220280000|2021-05-28 16:44:40|603.47|597.47|603.5|597.5|603.5|597.5|603.47|597.47|0
1622220290000|2021-05-28 16:44:50|603.51|597.51|603.93|597.93|603.93|597.93|603.51|597.51|0
1622220300000|2021-05-28 16:45:00|603.92|597.92|604.07|598.07|604.07|598.07|603.87|597.87|0
1622220310000|2021-05-28 16:45:10|604.09|598.09|604.1|598.1|604.11|598.11|604.08|598.08|0
1622220320000|2021-05-28 16:45:20|604.11|598.11|603.8|597.8|604.11|598.11|603.79|597.79|0
1622220330000|2021-05-28 16:45:30|603.74|597.74|603.1|597.1|603.74|597.74|602.79|596.79|0
1622220340000|2021-05-28 16:45:40|603.09|597.09|602.95|596.95|603.09|597.09|602.67|596.67|0
1622220350000|2021-05-28 16:45:50|603.18|597.18|604.01|598.01|604.01|598.01|603.18|597.18|0
1622220360000|2021-05-28 16:46:00|604.13|598.13|603.95|597.95|604.19|598.19|603.95|597.95|0
1622220370000|2021-05-28 16:46:10|604.06|598.06|604.3|598.3|604.3|598.3|604.06|598.06|0
1622220380000|2021-05-28 16:46:20|604.29|598.29|603.8|597.8|604.3|598.3|603.8|597.8|0
1622220390000|2021-05-28 16:46:30|603.98|597.98|603.87|597.87|604|598|603.87|597.87|0
1622220400000|2021-05-28 16:46:40|604.32|598.32|604.66|598.66|604.66|598.66|604.32|598.32|0
1622220410000|2021-05-28 16:46:50|604.74|598.74|604.84|598.84|604.85|598.85|604.74|598.74|0
1622220420000|2021-05-28 16:47:00|604.75|598.75|604.58|598.58|604.75|598.75|604.58|598.58|0
1622220430000|2021-05-28 16:47:10|604.3|598.3|604.35|598.35|604.36|598.36|604.3|598.3|0
1622220440000|2021-05-28 16:47:20|604.63|598.63|604.75|598.75|604.81|598.81|604.63|598.63|0
1622220450000|2021-05-28 16:47:30|604.74|598.74|605.14|599.14|605.14|599.14|604.74|598.74|0
1622220460000|2021-05-28 16:47:40|604.98|598.98|605.01|599.01|605.11|599.11|604.98|598.98|0
1622220470000|2021-05-28 16:47:50|605.02|599.02|605.15|599.15|605.15|599.15|605.02|599.02|0
1622220480000|2021-05-28 16:48:00|605.13|599.13|605.07|599.07|605.13|599.13|605.07|599.07|0
1622220490000|2021-05-28 16:48:10|605.04|599.04|604.55|598.55|605.04|599.04|604.55|598.55|0
1622220500000|2021-05-28 16:48:20|604.35|598.35|604.42|598.42|604.42|598.42|604.35|598.35|0
1622220510000|2021-05-28 16:48:30|604.59|598.59|604.85|598.85|604.85|598.85|604.56|598.56|0
1622220520000|2021-05-28 16:48:40|604.9|598.9|604.91|598.91|604.95|598.95|604.9|598.9|0
1622220530000|2021-05-28 16:48:50|604.85|598.85|604.6|598.6|604.85|598.85|604.51|598.51|0
1622220540000|2021-05-28 16:49:00|604.61|598.61|604.71|598.71|604.71|598.71|604.61|598.61|0
1622220550000|2021-05-28 16:49:10|604.8|598.8|604.8|598.8|604.81|598.81|604.8|598.8|0
1622220560000|2021-05-28 16:49:20|604.99|598.99|604.74|598.74|604.99|598.99|604.74|598.74|0
1622220570000|2021-05-28 16:49:30|604.58|598.58|604.35|598.35|604.74|598.74|604.35|598.35|0
1622220580000|2021-05-28 16:49:40|604.6|598.6|604.47|598.47|604.61|598.61|604.47|598.47|0
1622220590000|2021-05-28 16:49:50|604.48|598.48|604.42|598.42|604.51|598.51|604.42|598.42|0
1622220600000|2021-05-28 16:50:00|604.38|598.38|604.54|598.54|604.54|598.54|604.38|598.38|0
1622220610000|2021-05-28 16:50:10|604.56|598.56|604.56|598.56|604.56|598.56|604.56|598.56|0
1622220620000|2021-05-28 16:50:20|604.6|598.6|604.5|598.5|604.81|598.81|604.5|598.5|0
1622220630000|2021-05-28 16:50:30|604.51|598.51|604.49|598.49|604.55|598.55|604.47|598.47|0
1622220640000|2021-05-28 16:50:40|604.36|598.36|604.41|598.41|604.41|598.41|604.19|598.19|0
1622220650000|2021-05-28 16:50:50|604.39|598.39|604.33|598.33|604.42|598.42|604.33|598.33|0
1622220660000|2021-05-28 16:51:00|604.26|598.26|604.22|598.22|604.26|598.26|604.19|598.19|0
1622220670000|2021-05-28 16:51:10|604.23|598.23|604.11|598.11|604.23|598.23|604.11|598.11|0
1622220680000|2021-05-28 16:51:20|604.1|598.1|603.88|597.88|604.1|598.1|603.88|597.88|0
1622220690000|2021-05-28 16:51:30|603.84|597.84|603.8|597.8|603.84|597.84|603.8|597.8|0
1622220700000|2021-05-28 16:51:40|603.84|597.84|604.17|598.17|604.36|598.36|603.83|597.83|0
1622220710000|2021-05-28 16:51:50|604.18|598.18|604.46|598.46|604.46|598.46|604.18|598.18|0
1622220720000|2021-05-28 16:52:00|604.65|598.65|604.7|598.7|604.74|598.74|604.65|598.65|0
1622220730000|2021-05-28 16:52:10|604.6|598.6|604.7|598.7|604.7|598.7|604.6|598.6|0
1622220740000|2021-05-28 16:52:20|604.69|598.69|604.57|598.57|604.72|598.72|604.56|598.56|0
1622220760000|2021-05-28 16:52:40|604.5|598.5|604.66|598.66|604.66|598.66|604.5|598.5|0
1622220770000|2021-05-28 16:52:50|604.75|598.75|604.37|598.37|604.75|598.75|604.37|598.37|0
1622220780000|2021-05-28 16:53:00|604.31|598.31|604.44|598.44|604.45|598.45|604.3|598.3|0
1622220790000|2021-05-28 16:53:10|604.63|598.63|604.76|598.76|604.76|598.76|604.63|598.63|0
1622220800000|2021-05-28 16:53:20|604.85|598.85|605.12|599.12|605.12|599.12|604.85|598.85|0
1622220810000|2021-05-28 16:53:30|605.15|599.15|605.35|599.35|605.35|599.35|605.14|599.14|0
1622220820000|2021-05-28 16:53:40|605.36|599.36|605|599|605.36|599.36|604.92|598.92|0
1622220830000|2021-05-28 16:53:50|604.93|598.93|605.02|599.02|605.02|599.02|604.93|598.93|0
1622220840000|2021-05-28 16:54:00|605.01|599.01|604.99|598.99|605.14|599.14|604.99|598.99|0
1622220850000|2021-05-28 16:54:10|604.9|598.9|604.99|598.99|604.99|598.99|604.89|598.89|0
1622220860000|2021-05-28 16:54:20|605|599|605.01|599.01|605.01|599.01|604.96|598.96|0
1622220870000|2021-05-28 16:54:30|605.02|599.02|604.88|598.88|605.04|599.04|604.88|598.88|0
1622220880000|2021-05-28 16:54:40|604.85|598.85|604.84|598.84|604.85|598.85|604.84|598.84|0
1622220890000|2021-05-28 16:54:50|604.82|598.82|604.82|598.82|604.82|598.82|604.82|598.82|0
1622220900000|2021-05-28 16:55:00|604.73|598.73|604.82|598.82|604.83|598.83|604.56|598.56|0
1622220910000|2021-05-28 16:55:10|604.86|598.86|604.57|598.57|604.86|598.86|604.57|598.57|0
1622220920000|2021-05-28 16:55:20|604.5|598.5|604.32|598.32|604.5|598.5|604.31|598.31|0
1622220930000|2021-05-28 16:55:30|604.34|598.34|604.1|598.1|604.34|598.34|603.88|597.88|0
1622220940000|2021-05-28 16:55:40|604.11|598.11|604.2|598.2|604.2|598.2|604.04|598.04|0
1622220950000|2021-05-28 16:55:50|604.21|598.21|604.18|598.18|604.21|598.21|604.18|598.18|0
1622220960000|2021-05-28 16:56:00|604.37|598.37|604.21|598.21|604.37|598.37|604.21|598.21|0
1622220970000|2021-05-28 16:56:10|604.15|598.15|603.8|597.8|604.15|598.15|603.78|597.78|0
1622220980000|2021-05-28 16:56:20|603.76|597.76|603.77|597.77|603.82|597.82|603.76|597.76|0
1622220990000|2021-05-28 16:56:30|603.78|597.78|602.7|596.7|603.78|597.78|602.7|596.7|0
1622221000000|2021-05-28 16:56:40|602.66|596.66|602.59|596.59|602.76|596.76|602.59|596.59|0
1622221010000|2021-05-28 16:56:50|602.64|596.64|602.54|596.54|602.67|596.67|602.51|596.51|0
1622221020000|2021-05-28 16:57:00|602.48|596.48|602.71|596.71|602.71|596.71|602.48|596.48|0
1622221030000|2021-05-28 16:57:10|602.73|596.73|602.41|596.41|602.74|596.74|602.38|596.38|0
1622221040000|2021-05-28 16:57:20|602.47|596.47|602.5|596.5|602.5|596.5|602.47|596.47|0
1622221050000|2021-05-28 16:57:30|602.49|596.49|602.49|596.49|602.49|596.49|602.49|596.49|0
1622221060000|2021-05-28 16:57:40|602.83|596.83|602.83|596.83|602.83|596.83|602.83|596.83|0
1622221070000|2021-05-28 16:57:50|602.85|596.85|602.57|596.57|602.85|596.85|602.53|596.53|0
1622221080000|2021-05-28 16:58:00|602.6|596.6|602.5|596.5|602.6|596.6|602.49|596.49|0
1622221090000|2021-05-28 16:58:10|602.48|596.48|602.47|596.47|602.48|596.48|602.44|596.44|0
1622221100000|2021-05-28 16:58:20|602.49|596.49|602.75|596.75|602.76|596.76|602.49|596.49|0
1622221110000|2021-05-28 16:58:30|602.77|596.77|602.77|596.77|602.77|596.77|602.73|596.73|0
1622221120000|2021-05-28 16:58:40|602.78|596.78|602.85|596.85|602.86|596.86|602.78|596.78|0
1622221130000|2021-05-28 16:58:50|602.84|596.84|602.71|596.71|602.84|596.84|602.71|596.71|0
1622221140000|2021-05-28 16:59:00|603.1|597.1|603.09|597.09|603.14|597.14|603.09|597.09|0
1622221150000|2021-05-28 16:59:10|603.08|597.08|603.04|597.04|603.11|597.11|602.99|596.99|0
1622221160000|2021-05-28 16:59:20|603.37|597.37|606.6|600.6|606.84|600.84|603.37|597.37|0
1622221170000|2021-05-28 16:59:30|606.51|600.51|607.17|601.17|607.19|601.19|605.68|599.68|0
1622221180000|2021-05-28 16:59:40|606.46|600.46|607.5|601.5|607.56|601.56|606.46|600.46|0
1622221190000|2021-05-28 16:59:50|607.42|601.42|607.78|601.78|608.06|602.06|607.26|601.26|0
1622221200000|2021-05-28 17:00:00|607.77|601.77|607.44|601.44|607.78|601.78|607.44|601.44|0
1622221210000|2021-05-28 17:00:10|607.34|601.34|607.4|601.4|607.4|601.4|606.8|600.8|0
1622221220000|2021-05-28 17:00:20|607.32|601.32|607.25|601.25|607.32|601.32|607.18|601.18|0
1622221230000|2021-05-28 17:00:30|607.16|601.16|607.03|601.03|607.28|601.28|606.98|600.98|0
1622221240000|2021-05-28 17:00:40|607.19|601.19|607.68|601.68|607.68|601.68|607.11|601.11|0
1622221250000|2021-05-28 17:00:50|607.86|601.86|607.81|601.81|608.19|602.19|607.81|601.81|0
1622221260000|2021-05-28 17:01:00|607.82|601.82|608.09|602.09|608.09|602.09|607.82|601.82|0
1622221270000|2021-05-28 17:01:10|608.13|602.13|607.95|601.95|608.13|602.13|607.94|601.94|0
1622221280000|2021-05-28 17:01:20|607.94|601.94|606.27|600.27|607.94|601.94|606.27|600.27|0
1622221290000|2021-05-28 17:01:30|606.13|600.13|606.27|600.27|606.37|600.37|606.11|600.11|0
1622221300000|2021-05-28 17:01:40|606.08|600.08|606.33|600.33|606.33|600.33|606.01|600.01|0
1622221310000|2021-05-28 17:01:50|606.21|600.21|605.86|599.86|606.21|600.21|605.85|599.85|0
1622221320000|2021-05-28 17:02:00|605.9|599.9|606.43|600.43|606.43|600.43|605.83|599.83|0
1622221330000|2021-05-28 17:02:10|606.44|600.44|606.09|600.09|606.44|600.44|606.07|600.07|0
1622221340000|2021-05-28 17:02:20|606.7|600.7|606.45|600.45|606.7|600.7|606.43|600.43|0
1622221350000|2021-05-28 17:02:30|606.47|600.47|606.17|600.17|606.47|600.47|606.17|600.17|0
1622221360000|2021-05-28 17:02:40|605.98|599.98|605.93|599.93|606.11|600.11|605.93|599.93|0
1622221370000|2021-05-28 17:02:50|605.96|599.96|606.44|600.44|606.44|600.44|605.96|599.96|0
1622221380000|2021-05-28 17:03:00|606.58|600.58|606.05|600.05|606.74|600.74|606.02|600.02|0
1622221390000|2021-05-28 17:03:10|606.02|600.02|605.8|599.8|606.02|600.02|605.8|599.8|0
1622221400000|2021-05-28 17:03:20|605.52|599.52|605.24|599.24|605.52|599.52|605.24|599.24|0
1622221410000|2021-05-28 17:03:30|605.22|599.22|605.7|599.7|605.7|599.7|605.22|599.22|0
1622221420000|2021-05-28 17:03:40|605.77|599.77|606.1|600.1|606.13|600.13|605.77|599.77|0
1622221430000|2021-05-28 17:03:50|606.16|600.16|606.41|600.41|606.41|600.41|605.96|599.96|0
1622221440000|2021-05-28 17:04:00|606.4|600.4|606.69|600.69|606.69|600.69|606.4|600.4|0
1622221450000|2021-05-28 17:04:10|606.55|600.55|606.56|600.56|606.56|600.56|606.55|600.55|0
1622221460000|2021-05-28 17:04:20|606.63|600.63|606.69|600.69|606.7|600.7|606.63|600.63|0
1622221470000|2021-05-28 17:04:30|606.7|600.7|606.1|600.1|606.7|600.7|606.1|600.1|0
1622221480000|2021-05-28 17:04:40|605.92|599.92|606.09|600.09|606.11|600.11|605.92|599.92|0
1622221490000|2021-05-28 17:04:50|606.08|600.08|606.23|600.23|606.23|600.23|606.08|600.08|0
1622221500000|2021-05-28 17:05:00|606.22|600.22|606.33|600.33|606.33|600.33|606.2|600.2|0
1622221510000|2021-05-28 17:05:10|606.34|600.34|606.95|600.95|606.95|600.95|606.19|600.19|0
1622221520000|2021-05-28 17:05:20|606.88|600.88|606.96|600.96|607.01|601.01|606.84|600.84|0
1622221530000|2021-05-28 17:05:30|606.99|600.99|607.48|601.48|607.48|601.48|606.99|600.99|0
1622221540000|2021-05-28 17:05:40|607.58|601.58|607.68|601.68|607.82|601.82|607.58|601.58|0
1622221550000|2021-05-28 17:05:50|607.59|601.59|608.08|602.08|608.08|602.08|607.59|601.59|0
1622221560000|2021-05-28 17:06:00|608.07|602.07|607.86|601.86|608.39|602.39|607.86|601.86|0
1622221570000|2021-05-28 17:06:10|607.77|601.77|607.39|601.39|607.77|601.77|607.3|601.3|0
1622221580000|2021-05-28 17:06:20|607.41|601.41|607.41|601.41|607.41|601.41|607.41|601.41|0
1622221590000|2021-05-28 17:06:30|607.66|601.66|607.8|601.8|607.8|601.8|607.62|601.62|0
1622221600000|2021-05-28 17:06:40|607.73|601.73|607.51|601.51|607.77|601.77|607.51|601.51|0
1622221610000|2021-05-28 17:06:50|607.6|601.6|608.13|602.13|608.13|602.13|607.6|601.6|0
1622221620000|2021-05-28 17:07:00|608.3|602.3|608.43|602.43|608.48|602.48|608.29|602.29|0
1622221630000|2021-05-28 17:07:10|608.49|602.49|608.55|602.55|608.56|602.56|608.49|602.49|0
1622221640000|2021-05-28 17:07:20|608.69|602.69|608.71|602.71|608.71|602.71|608.69|602.69|0
1622221650000|2021-05-28 17:07:30|608.89|602.89|608.86|602.86|608.94|602.94|608.86|602.86|0
1622221660000|2021-05-28 17:07:40|608.92|602.92|609.06|603.06|609.07|603.07|608.89|602.89|0
1622221670000|2021-05-28 17:07:50|609.08|603.08|609.51|603.51|609.68|603.68|609.08|603.08|0
1622221680000|2021-05-28 17:08:00|609.52|603.52|609.07|603.07|609.52|603.52|609.07|603.07|0
1622221690000|2021-05-28 17:08:10|608.79|602.79|608.38|602.38|608.79|602.79|608.38|602.38|0
1622221700000|2021-05-28 17:08:20|608.45|602.45|608.52|602.52|608.52|602.52|608.24|602.24|0
1622221710000|2021-05-28 17:08:30|608.77|602.77|608.98|602.98|608.98|602.98|608.77|602.77|0
1622221720000|2021-05-28 17:08:40|608.73|602.73|609.22|603.22|609.22|603.22|608.72|602.72|0
1622221730000|2021-05-28 17:08:50|609.35|603.35|610.13|604.13|610.14|604.14|609.3|603.3|0
1622221740000|2021-05-28 17:09:00|610.17|604.17|610.67|604.67|610.67|604.67|610.17|604.17|0
1622221750000|2021-05-28 17:09:10|610.65|604.65|610.63|604.63|610.7|604.7|610.47|604.47|0
1622221760000|2021-05-28 17:09:20|610.7|604.7|610.87|604.87|610.87|604.87|610.7|604.7|0
1622221770000|2021-05-28 17:09:30|610.96|604.96|610.97|604.97|611|605|610.88|604.88|0
1622221780000|2021-05-28 17:09:40|610.93|604.93|611.02|605.02|611.02|605.02|610.86|604.86|0
1622221790000|2021-05-28 17:09:50|610.95|604.95|610.88|604.88|610.95|604.95|610.85|604.85|0
1622221800000|2021-05-28 17:10:00|610.72|604.72|611|605|611|605|610.72|604.72|0
1622221810000|2021-05-28 17:10:10|610.96|604.96|610.81|604.81|610.96|604.96|610.73|604.73|0
1622221820000|2021-05-28 17:10:20|610.74|604.74|610.99|604.99|610.99|604.99|610.7|604.7|0
1622221830000|2021-05-28 17:10:30|611.02|605.02|610.78|604.78|611.02|605.02|610.67|604.67|0
1622221840000|2021-05-28 17:10:40|610.89|604.89|610.91|604.91|610.93|604.93|610.77|604.77|0
1622221850000|2021-05-28 17:10:50|610.98|604.98|611.11|605.11|611.11|605.11|610.98|604.98|0
1622221860000|2021-05-28 17:11:00|611.06|605.06|611.48|605.48|611.48|605.48|611.06|605.06|0
1622221870000|2021-05-28 17:11:10|611.5|605.5|611.61|605.61|611.61|605.61|611.44|605.44|0
1622221880000|2021-05-28 17:11:20|611.42|605.42|611.58|605.58|611.58|605.58|611.38|605.38|0
1622221890000|2021-05-28 17:11:30|611.36|605.36|611.15|605.15|611.36|605.36|611.15|605.15|0
1622221900000|2021-05-28 17:11:40|611.19|605.19|611.45|605.45|611.48|605.48|611.19|605.19|0
1622221910000|2021-05-28 17:11:50|611.41|605.41|610.49|604.49|611.41|605.41|610.49|604.49|0
1622221920000|2021-05-28 17:12:00|610.52|604.52|611.31|605.31|611.31|605.31|610.52|604.52|0
1622221930000|2021-05-28 17:12:10|611.24|605.24|611.26|605.26|611.26|605.26|611.24|605.24|0
1622221940000|2021-05-28 17:12:20|611.25|605.25|611.35|605.35|611.41|605.41|611.25|605.25|0
1622221950000|2021-05-28 17:12:30|611.11|605.11|610.84|604.84|611.11|605.11|610.84|604.84|0
1622221960000|2021-05-28 17:12:40|610.82|604.82|610.46|604.46|610.83|604.83|610.46|604.46|0
1622221970000|2021-05-28 17:12:50|610.27|604.27|609.55|603.55|610.3|604.3|609.39|603.39|0
1622221980000|2021-05-28 17:13:00|609.54|603.54|609.64|603.64|609.64|603.64|609.54|603.54|0
1622221990000|2021-05-28 17:13:10|609.82|603.82|609.48|603.48|609.87|603.87|609.48|603.48|0
1622222000000|2021-05-28 17:13:20|609.49|603.49|609.5|603.5|609.5|603.5|609.48|603.48|0
1622222010000|2021-05-28 17:13:30|609.51|603.51|609.87|603.87|609.96|603.96|609.5|603.5|0
1622222020000|2021-05-28 17:13:40|609.9|603.9|610.2|604.2|610.2|604.2|609.9|603.9|0
1622222030000|2021-05-28 17:13:50|610.07|604.07|609.77|603.77|610.07|604.07|609.76|603.76|0
1622222040000|2021-05-28 17:14:00|609.76|603.76|610.2|604.2|610.2|604.2|609.72|603.72|0
1622222050000|2021-05-28 17:14:10|610.31|604.31|610.13|604.13|610.31|604.31|610.13|604.13|0
1622222060000|2021-05-28 17:14:20|610.59|604.59|610.68|604.68|610.68|604.68|610.59|604.59|0
1622222070000|2021-05-28 17:14:30|610.71|604.71|610.63|604.63|610.71|604.71|610.54|604.54|0
1622222080000|2021-05-28 17:14:40|610.64|604.64|610.83|604.83|610.83|604.83|610.63|604.63|0
1622222090000|2021-05-28 17:14:50|610.64|604.64|610.61|604.61|610.64|604.64|610.61|604.61|0
1622222100000|2021-05-28 17:15:00|610.33|604.33|610.02|604.02|610.33|604.33|610.02|604.02|0
1622222110000|2021-05-28 17:15:10|609.93|603.93|608.67|602.67|609.93|603.93|608.67|602.67|0
1622222120000|2021-05-28 17:15:20|608.58|602.58|608.72|602.72|608.74|602.74|608.58|602.58|0
1622222130000|2021-05-28 17:15:30|608.66|602.66|608.6|602.6|608.66|602.66|608.6|602.6|0
1622222140000|2021-05-28 17:15:40|608.62|602.62|608.7|602.7|608.7|602.7|608.62|602.62|0
1622222150000|2021-05-28 17:15:50|608.63|602.63|608.37|602.37|608.64|602.64|608.37|602.37|0
1622222160000|2021-05-28 17:16:00|608.39|602.39|608|602|608.39|602.39|608|602|0
1622222170000|2021-05-28 17:16:10|607.91|601.91|607.92|601.92|607.92|601.92|607.91|601.91|0
1622222180000|2021-05-28 17:16:20|607.95|601.95|607.48|601.48|607.95|601.95|607.48|601.48|0
1622222190000|2021-05-28 17:16:30|607.29|601.29|607.16|601.16|607.29|601.29|607.16|601.16|0
1622222200000|2021-05-28 17:16:40|607.27|601.27|607.69|601.69|607.69|601.69|607.27|601.27|0
1622222210000|2021-05-28 17:16:50|607.59|601.59|607.61|601.61|607.84|601.84|607.56|601.56|0
1622222220000|2021-05-28 17:17:00|607.78|601.78|607.73|601.73|607.8|601.8|607.73|601.73|0
1622222230000|2021-05-28 17:17:10|607.72|601.72|607.08|601.08|607.72|601.72|607.08|601.08|0
1622222240000|2021-05-28 17:17:20|607.09|601.09|607.11|601.11|607.11|601.11|607.09|601.09|0
1622222250000|2021-05-28 17:17:30|607.04|601.04|607.21|601.21|607.21|601.21|607.04|601.04|0
1622222260000|2021-05-28 17:17:40|607.25|601.25|607.16|601.16|607.28|601.28|607.16|601.16|0
1622222270000|2021-05-28 17:17:50|607.23|601.23|607.26|601.26|607.26|601.26|607.2|601.2|0
1622222280000|2021-05-28 17:18:00|607.35|601.35|607.38|601.38|607.38|601.38|607.35|601.35|0
1622222290000|2021-05-28 17:18:10|607.32|601.32|607.25|601.25|607.38|601.38|607.25|601.25|0
1622222310000|2021-05-28 17:18:30|607.32|601.32|607.57|601.57|607.57|601.57|607.31|601.31|0
1622222320000|2021-05-28 17:18:40|607.6|601.6|607.64|601.64|607.64|601.64|607.6|601.6|0
1622222330000|2021-05-28 17:18:50|607.76|601.76|607.61|601.61|607.76|601.76|607.61|601.61|0
1622222340000|2021-05-28 17:19:00|607.46|601.46|607.59|601.59|607.59|601.59|607.45|601.45|0
1622222350000|2021-05-28 17:19:10|607.2|601.2|607.17|601.17|607.2|601.2|607.16|601.16|0
1622222360000|2021-05-28 17:19:20|607.18|601.18|607.06|601.06|607.18|601.18|607.04|601.04|0
1622222370000|2021-05-28 17:19:30|607.12|601.12|607.06|601.06|607.12|601.12|606.95|600.95|0
1622222380000|2021-05-28 17:19:40|607.16|601.16|607.11|601.11|607.16|601.16|607|601|0
1622222390000|2021-05-28 17:19:50|607.16|601.16|607.51|601.51|607.52|601.52|607.16|601.16|0
1622222400000|2021-05-28 17:20:00|607.52|601.52|607.64|601.64|607.7|601.7|607.52|601.52|0
1622222410000|2021-05-28 17:20:10|607.7|601.7|607.7|601.7|607.7|601.7|607.67|601.67|0
1622222420000|2021-05-28 17:20:20|607.74|601.74|607.76|601.76|607.76|601.76|607.74|601.74|0
1622222430000|2021-05-28 17:20:30|607.75|601.75|607.73|601.73|607.75|601.75|607.73|601.73|0
1622222440000|2021-05-28 17:20:40|607.83|601.83|607.82|601.82|607.83|601.83|607.82|601.82|0
1622222450000|2021-05-28 17:20:50|607.91|601.91|608.08|602.08|608.08|602.08|607.91|601.91|0
1622222460000|2021-05-28 17:21:00|608.07|602.07|607.95|601.95|608.07|602.07|607.95|601.95|0
1622222470000|2021-05-28 17:21:10|607.83|601.83|607.69|601.69|607.83|601.83|607.69|601.69|0
1622222480000|2021-05-28 17:21:20|607.92|601.92|607.98|601.98|607.98|601.98|607.92|601.92|0
1622222490000|2021-05-28 17:21:30|608.05|602.05|607.92|601.92|608.05|602.05|607.92|601.92|0
1622222500000|2021-05-28 17:21:40|607.93|601.93|607.83|601.83|607.93|601.93|607.78|601.78|0
1622222510000|2021-05-28 17:21:50|607.85|601.85|607.84|601.84|607.85|601.85|607.84|601.84|0
1622222520000|2021-05-28 17:22:00|607.82|601.82|607.98|601.98|607.98|601.98|607.82|601.82|0
1622222530000|2021-05-28 17:22:10|608.04|602.04|607.96|601.96|608.04|602.04|607.96|601.96|0
1622222540000|2021-05-28 17:22:20|608.02|602.02|607.88|601.88|608.02|602.02|607.86|601.86|0
1622222550000|2021-05-28 17:22:30|607.89|601.89|607.93|601.93|607.93|601.93|607.89|601.89|0
1622222570000|2021-05-28 17:22:50|607.92|601.92|607.82|601.82|607.92|601.92|607.82|601.82|0
1622222580000|2021-05-28 17:23:00|607.91|601.91|608.1|602.1|608.1|602.1|607.91|601.91|0
1622222590000|2021-05-28 17:23:10|608.13|602.13|607.59|601.59|608.36|602.36|607.59|601.59|0
1622222600000|2021-05-28 17:23:20|607.81|601.81|607.59|601.59|607.81|601.81|607.5|601.5|0
1622222610000|2021-05-28 17:23:30|607.75|601.75|607.84|601.84|607.84|601.84|607.75|601.75|0
1622222620000|2021-05-28 17:23:40|607.87|601.87|607.72|601.72|607.87|601.87|607.72|601.72|0
1622222630000|2021-05-28 17:23:50|607.87|601.87|607.87|601.87|607.87|601.87|607.87|601.87|0
1622222640000|2021-05-28 17:24:00|608.12|602.12|608.14|602.14|608.14|602.14|608.12|602.12|0
1622222650000|2021-05-28 17:24:10|607.83|601.83|607.83|601.83|607.91|601.91|607.72|601.72|0
1622222660000|2021-05-28 17:24:20|607.66|601.66|607.41|601.41|607.66|601.66|607.41|601.41|0
1622222670000|2021-05-28 17:24:30|607.45|601.45|607.49|601.49|607.49|601.49|607.45|601.45|0
1622222680000|2021-05-28 17:24:40|607.35|601.35|607.42|601.42|607.42|601.42|607.35|601.35|0
1622222690000|2021-05-28 17:24:50|607.56|601.56|607.7|601.7|607.7|601.7|607.56|601.56|0
1622222700000|2021-05-28 17:25:00|607.67|601.67|607.86|601.86|607.86|601.86|607.67|601.67|0
1622222710000|2021-05-28 17:25:10|607.85|601.85|607.6|601.6|607.85|601.85|607.56|601.56|0
1622222720000|2021-05-28 17:25:20|607.16|601.16|607.19|601.19|607.19|601.19|607.16|601.16|0
1622222730000|2021-05-28 17:25:30|607.26|601.26|607.26|601.26|607.26|601.26|607.26|601.26|0
1622222740000|2021-05-28 17:25:40|607.08|601.08|607.01|601.01|607.08|601.08|607.01|601.01|0
1622222750000|2021-05-28 17:25:50|606.99|600.99|606.76|600.76|606.99|600.99|606.76|600.76|0
1622222760000|2021-05-28 17:26:00|606.66|600.66|606.48|600.48|606.66|600.66|606.38|600.38|0
1622222770000|2021-05-28 17:26:10|606.51|600.51|606.51|600.51|606.51|600.51|606.51|600.51|0
1622222780000|2021-05-28 17:26:20|606.45|600.45|606.79|600.79|606.79|600.79|606.45|600.45|0
1622222790000|2021-05-28 17:26:30|606.78|600.78|606.74|600.74|606.78|600.78|606.74|600.74|0
1622222800000|2021-05-28 17:26:40|606.77|600.77|606.8|600.8|606.84|600.84|606.77|600.77|0
1622222820000|2021-05-28 17:27:00|606.95|600.95|606.82|600.82|606.95|600.95|606.82|600.82|0
1622222840000|2021-05-28 17:27:20|606.75|600.75|606.75|600.75|606.75|600.75|606.75|600.75|0
1622222850000|2021-05-28 17:27:30|606.63|600.63|606.87|600.87|606.87|600.87|606.45|600.45|0
1622222860000|2021-05-28 17:27:40|606.84|600.84|607.02|601.02|607.02|601.02|606.84|600.84|0
1622222870000|2021-05-28 17:27:50|607|601|606.81|600.81|607|601|606.81|600.81|0
1622222880000|2021-05-28 17:28:00|607|601|606.84|600.84|607|601|606.84|600.84|0
1622222890000|2021-05-28 17:28:10|606.87|600.87|607.31|601.31|607.31|601.31|606.87|600.87|0
1622222900000|2021-05-28 17:28:20|607.22|601.22|607.77|601.77|607.94|601.94|607.22|601.22|0
1622222910000|2021-05-28 17:28:30|607.82|601.82|607.8|601.8|607.82|601.82|607.75|601.75|0
1622222920000|2021-05-28 17:28:40|607.73|601.73|606.95|600.95|607.73|601.73|606.95|600.95|0
1622222930000|2021-05-28 17:28:50|606.64|600.64|606.65|600.65|606.65|600.65|606.64|600.64|0
1622222940000|2021-05-28 17:29:00|606.1|600.1|605.67|599.67|606.28|600.28|605.47|599.47|0
1622222950000|2021-05-28 17:29:10|605.17|599.17|604.24|598.24|605.26|599.26|604.24|598.24|0
1622222960000|2021-05-28 17:29:20|604.2|598.2|604.32|598.32|604.33|598.33|604.2|598.2|0
1622222970000|2021-05-28 17:29:30|604.16|598.16|604.22|598.22|604.29|598.29|604.06|598.06|0
1622222980000|2021-05-28 17:29:40|604.12|598.12|604.05|598.05|604.12|598.12|604.05|598.05|0
1622222990000|2021-05-28 17:29:50|604.32|598.32|604.42|598.42|604.42|598.42|604.32|598.32|0
1622223000000|2021-05-28 17:30:00|604.51|598.51|605.4|599.4|605.4|599.4|604.51|598.51|0
1622223010000|2021-05-28 17:30:10|605.45|599.45|605.73|599.73|605.8|599.8|605.45|599.45|0
1622223020000|2021-05-28 17:30:20|605.7|599.7|605.8|599.8|605.8|599.8|605.7|599.7|0
1622223030000|2021-05-28 17:30:30|605.74|599.74|605.57|599.57|605.75|599.75|605.57|599.57|0
1622223040000|2021-05-28 17:30:40|605.61|599.61|605.33|599.33|605.61|599.61|605.33|599.33|0
1622223050000|2021-05-28 17:30:50|605.35|599.35|605.57|599.57|605.57|599.57|605.3|599.3|0
1622223060000|2021-05-28 17:31:00|605.56|599.56|605.7|599.7|605.71|599.71|605.56|599.56|0
1622223070000|2021-05-28 17:31:10|605.71|599.71|605.86|599.86|605.88|599.88|605.71|599.71|0
1622223080000|2021-05-28 17:31:20|605.87|599.87|606.06|600.06|606.06|600.06|605.86|599.86|0
1622223090000|2021-05-28 17:31:30|606.22|600.22|606.25|600.25|606.25|600.25|606.22|600.22|0
1622223100000|2021-05-28 17:31:40|606.18|600.18|606.02|600.02|606.18|600.18|606.02|600.02|0
1622223110000|2021-05-28 17:31:50|605.99|599.99|605.96|599.96|606.2|600.2|605.96|599.96|0
1622223120000|2021-05-28 17:32:00|605.92|599.92|605.81|599.81|605.93|599.93|605.81|599.81|0
1622223130000|2021-05-28 17:32:10|605.82|599.82|605.62|599.62|605.82|599.82|605.62|599.62|0
1622223140000|2021-05-28 17:32:20|605.66|599.66|605.54|599.54|605.66|599.66|605.49|599.49|0
1622223150000|2021-05-28 17:32:30|605.5|599.5|605.29|599.29|605.5|599.5|605.29|599.29|0
1622223160000|2021-05-28 17:32:40|605.15|599.15|604.29|598.29|605.15|599.15|604.29|598.29|0
1622223170000|2021-05-28 17:32:50|604.3|598.3|604.38|598.38|604.38|598.38|604.29|598.29|0
1622223180000|2021-05-28 17:33:00|604.39|598.39|604.36|598.36|604.42|598.42|604.36|598.36|0
1622223190000|2021-05-28 17:33:10|604.18|598.18|604.25|598.25|604.25|598.25|604.18|598.18|0
1622223200000|2021-05-28 17:33:20|604.07|598.07|604.25|598.25|604.25|598.25|604.03|598.03|0
1622223210000|2021-05-28 17:33:30|604.39|598.39|604.28|598.28|604.39|598.39|604.23|598.23|0
1622223220000|2021-05-28 17:33:40|604.26|598.26|604.27|598.27|604.27|598.27|604.26|598.26|0
1622223230000|2021-05-28 17:33:50|604.3|598.3|604.43|598.43|604.43|598.43|604.3|598.3|0
1622223240000|2021-05-28 17:34:00|604.41|598.41|604.37|598.37|604.41|598.41|604.34|598.34|0
1622223250000|2021-05-28 17:34:10|604.4|598.4|604.5|598.5|604.5|598.5|604.31|598.31|0
1622223260000|2021-05-28 17:34:20|604.63|598.63|604.07|598.07|604.76|598.76|604.07|598.07|0
1622223270000|2021-05-28 17:34:30|604|598|603.92|597.92|604.04|598.04|603.91|597.91|0
1622223280000|2021-05-28 17:34:40|603.94|597.94|604.2|598.2|604.21|598.21|603.92|597.92|0
1622223290000|2021-05-28 17:34:50|604.21|598.21|604.3|598.3|604.3|598.3|604.21|598.21|0
1622223300000|2021-05-28 17:35:00|604.24|598.24|604.24|598.24|604.24|598.24|604.24|598.24|0
1622223310000|2021-05-28 17:35:10|604.29|598.29|604.45|598.45|604.45|598.45|604.29|598.29|0
1622223320000|2021-05-28 17:35:20|604.54|598.54|604.47|598.47|604.54|598.54|604.47|598.47|0
1622223330000|2021-05-28 17:35:30|604.46|598.46|604.27|598.27|604.46|598.46|604.25|598.25|0
1622223340000|2021-05-28 17:35:40|604.3|598.3|604.77|598.77|604.77|598.77|604.3|598.3|0
1622223350000|2021-05-28 17:35:50|604.85|598.85|604.92|598.92|604.92|598.92|604.85|598.85|0
1622223360000|2021-05-28 17:36:00|604.95|598.95|604.95|598.95|604.95|598.95|604.95|598.95|0
1622223370000|2021-05-28 17:36:10|604.98|598.98|605.15|599.15|605.15|599.15|604.98|598.98|0
1622223380000|2021-05-28 17:36:20|605.19|599.19|605.24|599.24|605.25|599.25|605.18|599.18|0
1622223390000|2021-05-28 17:36:30|605.35|599.35|605.35|599.35|605.35|599.35|605.35|599.35|0
1622223400000|2021-05-28 17:36:40|605.45|599.45|605.55|599.55|605.55|599.55|605.45|599.45|0
1622223410000|2021-05-28 17:36:50|605.58|599.58|605.85|599.85|605.85|599.85|605.58|599.58|0
1622223420000|2021-05-28 17:37:00|605.81|599.81|605.84|599.84|605.86|599.86|605.74|599.74|0
1622223430000|2021-05-28 17:37:10|605.82|599.82|605.6|599.6|605.82|599.82|605.6|599.6|0
1622223440000|2021-05-28 17:37:20|605.62|599.62|605.68|599.68|605.68|599.68|605.62|599.62|0
1622223450000|2021-05-28 17:37:30|605.74|599.74|605.74|599.74|605.84|599.84|605.74|599.74|0
1622223460000|2021-05-28 17:37:40|605.76|599.76|605.77|599.77|605.78|599.78|605.76|599.76|0
1622223470000|2021-05-28 17:37:50|605.52|599.52|605.01|599.01|605.52|599.52|605.01|599.01|0
1622223480000|2021-05-28 17:38:00|605.02|599.02|605.09|599.09|605.09|599.09|605.02|599.02|0
1622223490000|2021-05-28 17:38:10|605.1|599.1|605.07|599.07|605.14|599.14|605.06|599.06|0
1622223500000|2021-05-28 17:38:20|605.09|599.09|605.05|599.05|605.09|599.09|605.05|599.05|0
1622223510000|2021-05-28 17:38:30|605.06|599.06|605.42|599.42|605.42|599.42|605.05|599.05|0
1622223520000|2021-05-28 17:38:40|605.41|599.41|605.37|599.37|605.41|599.41|605.37|599.37|0
1622223530000|2021-05-28 17:38:50|605.4|599.4|605.4|599.4|605.41|599.41|605.39|599.39|0
1622223540000|2021-05-28 17:39:00|605.43|599.43|605.41|599.41|605.43|599.43|605.41|599.41|0
1622223550000|2021-05-28 17:39:10|605.4|599.4|605.59|599.59|605.68|599.68|605.4|599.4|0
1622223560000|2021-05-28 17:39:20|605.61|599.61|605.52|599.52|605.62|599.62|605.52|599.52|0
1622223570000|2021-05-28 17:39:30|605.32|599.32|605.25|599.25|605.32|599.32|605.25|599.25|0
1622223580000|2021-05-28 17:39:40|605.23|599.23|604.76|598.76|605.23|599.23|604.76|598.76|0
1622223590000|2021-05-28 17:39:50|604.59|598.59|604.31|598.31|604.59|598.59|604.31|598.31|0
1622223600000|2021-05-28 17:40:00|604.3|598.3|604.3|598.3|604.3|598.3|604.3|598.3|0
1622223610000|2021-05-28 17:40:10|604.31|598.31|604.49|598.49|604.49|598.49|604.31|598.31|0
1622223620000|2021-05-28 17:40:20|604.51|598.51|604.46|598.46|604.51|598.51|604.46|598.46|0
1622223630000|2021-05-28 17:40:30|604.45|598.45|604.95|598.95|604.95|598.95|604.39|598.39|0
1622223640000|2021-05-28 17:40:40|605.02|599.02|604.69|598.69|605.04|599.04|604.69|598.69|0
1622223650000|2021-05-28 17:40:50|604.46|598.46|604.46|598.46|604.46|598.46|604.46|598.46|0
1622223660000|2021-05-28 17:41:00|604.37|598.37|604.25|598.25|604.37|598.37|604.19|598.19|0
1622223670000|2021-05-28 17:41:10|604.24|598.24|604.28|598.28|604.28|598.28|604.24|598.24|0
1622223680000|2021-05-28 17:41:20|604.18|598.18|604.09|598.09|604.19|598.19|604.09|598.09|0
1622223690000|2021-05-28 17:41:30|604.08|598.08|604.06|598.06|604.08|598.08|604.05|598.05|0
1622223700000|2021-05-28 17:41:40|604.04|598.04|604.04|598.04|604.04|598.04|604.04|598.04|0
1622223710000|2021-05-28 17:41:50|604.11|598.11|604.23|598.23|604.23|598.23|604.11|598.11|0
1622223720000|2021-05-28 17:42:00|604.18|598.18|604.26|598.26|604.28|598.28|604.18|598.18|0
1622223730000|2021-05-28 17:42:10|604.32|598.32|604.17|598.17|604.32|598.32|604.17|598.17|0
1622223740000|2021-05-28 17:42:20|604.15|598.15|604.15|598.15|604.15|598.15|604.15|598.15|0
1622223750000|2021-05-28 17:42:30|604.13|598.13|604.1|598.1|604.13|598.13|604.07|598.07|0
1622223760000|2021-05-28 17:42:40|604.07|598.07|604.05|598.05|604.07|598.07|604.05|598.05|0
1622223770000|2021-05-28 17:42:50|603.99|597.99|603.99|597.99|603.99|597.99|603.99|597.99|0
1622223780000|2021-05-28 17:43:00|604.02|598.02|603.95|597.95|604.04|598.04|603.95|597.95|0
1622223790000|2021-05-28 17:43:10|603.86|597.86|603.82|597.82|603.86|597.86|603.82|597.82|0
1622223800000|2021-05-28 17:43:20|603.81|597.81|603.75|597.75|603.81|597.81|603.75|597.75|0
1622223810000|2021-05-28 17:43:30|603.78|597.78|603.62|597.62|603.78|597.78|603.62|597.62|0
1622223820000|2021-05-28 17:43:40|603.68|597.68|603.79|597.79|603.79|597.79|603.68|597.68|0
1622223830000|2021-05-28 17:43:50|603.82|597.82|603.85|597.85|603.85|597.85|603.82|597.82|0
1622223840000|2021-05-28 17:44:00|603.87|597.87|603.99|597.99|603.99|597.99|603.87|597.87|0
1622223850000|2021-05-28 17:44:10|604.02|598.02|604.18|598.18|604.18|598.18|604.02|598.02|0
1622223860000|2021-05-28 17:44:20|604.35|598.35|604.45|598.45|604.45|598.45|604.35|598.35|0
1622223870000|2021-05-28 17:44:30|604.42|598.42|604.43|598.43|604.43|598.43|604.42|598.42|0
1622223880000|2021-05-28 17:44:40|604.48|598.48|604.22|598.22|604.48|598.48|604.22|598.22|0
1622223890000|2021-05-28 17:44:50|604.17|598.17|604.14|598.14|604.17|598.17|604.14|598.14|0
1622223900000|2021-05-28 17:45:00|604.15|598.15|604.3|598.3|604.3|598.3|604.15|598.15|0
1622223910000|2021-05-28 17:45:10|604.35|598.35|604.33|598.33|604.39|598.39|604.33|598.33|0
1622223920000|2021-05-28 17:45:20|604.32|598.32|604.38|598.38|604.38|598.38|604.32|598.32|0
1622223930000|2021-05-28 17:45:30|604.37|598.37|604.32|598.32|604.38|598.38|604.28|598.28|0
1622223940000|2021-05-28 17:45:40|604.35|598.35|604.35|598.35|604.35|598.35|604.35|598.35|0
1622223950000|2021-05-28 17:45:50|604.38|598.38|604.81|598.81|604.81|598.81|604.38|598.38|0
1622223960000|2021-05-28 17:46:00|604.78|598.78|604.24|598.24|604.78|598.78|604.24|598.24|0
1622223970000|2021-05-28 17:46:10|604.15|598.15|604.36|598.36|604.36|598.36|604.12|598.12|0
1622223980000|2021-05-28 17:46:20|604.39|598.39|604.65|598.65|604.65|598.65|604.39|598.39|0
1622223990000|2021-05-28 17:46:30|604.59|598.59|604.62|598.62|604.62|598.62|604.59|598.59|0
1622224000000|2021-05-28 17:46:40|604.71|598.71|604.83|598.83|604.83|598.83|604.71|598.71|0
1622224010000|2021-05-28 17:46:50|605.01|599.01|605.01|599.01|605.01|599.01|605.01|599.01|0
1622224020000|2021-05-28 17:47:00|604.95|598.95|604.61|598.61|604.95|598.95|604.61|598.61|0
1622224030000|2021-05-28 17:47:10|604.68|598.68|604.7|598.7|604.7|598.7|604.67|598.67|0
1622224040000|2021-05-28 17:47:20|604.75|598.75|605.08|599.08|605.08|599.08|604.75|598.75|0
1622224050000|2021-05-28 17:47:30|605.02|599.02|605.15|599.15|605.15|599.15|605.02|599.02|0
1622224060000|2021-05-28 17:47:40|605.18|599.18|605.15|599.15|605.18|599.18|605.15|599.15|0
1622224070000|2021-05-28 17:47:50|605.12|599.12|605.18|599.18|605.18|599.18|605.12|599.12|0
1622224080000|2021-05-28 17:48:00|605.17|599.17|605.25|599.25|605.26|599.26|605.13|599.13|0
1622224090000|2021-05-28 17:48:10|605.26|599.26|605.28|599.28|605.28|599.28|605.25|599.25|0
1622224100000|2021-05-28 17:48:20|605.37|599.37|605.33|599.33|605.37|599.37|605.33|599.33|0
1622224110000|2021-05-28 17:48:30|605.4|599.4|605.54|599.54|605.54|599.54|605.15|599.15|0
1622224120000|2021-05-28 17:48:40|605.55|599.55|605.63|599.63|605.63|599.63|605.55|599.55|0
1622224130000|2021-05-28 17:48:50|605.73|599.73|605.88|599.88|605.89|599.89|605.73|599.73|0
1622224140000|2021-05-28 17:49:00|605.87|599.87|606|600|606|600|605.87|599.87|0
1622224150000|2021-05-28 17:49:10|606.01|600.01|606.05|600.05|606.05|600.05|606.01|600.01|0
1622224160000|2021-05-28 17:49:20|606.08|600.08|605.95|599.95|606.08|600.08|605.95|599.95|0
1622224170000|2021-05-28 17:49:30|605.86|599.86|605.93|599.93|605.93|599.93|605.84|599.84|0
1622224180000|2021-05-28 17:49:40|605.97|599.97|605.94|599.94|606.02|600.02|605.94|599.94|0
1622224190000|2021-05-28 17:49:50|605.88|599.88|605.87|599.87|605.91|599.91|605.84|599.84|0
1622224200000|2021-05-28 17:50:00|605.88|599.88|605.88|599.88|605.91|599.91|605.88|599.88|0
1622224210000|2021-05-28 17:50:10|605.9|599.9|605.97|599.97|605.99|599.99|605.9|599.9|0
1622224220000|2021-05-28 17:50:20|605.98|599.98|605.99|599.99|605.99|599.99|605.97|599.97|0
1622224230000|2021-05-28 17:50:30|605.97|599.97|606.06|600.06|606.06|600.06|605.97|599.97|0
1622224240000|2021-05-28 17:50:40|606.05|600.05|606.06|600.06|606.07|600.07|606.05|600.05|0
1622224250000|2021-05-28 17:50:50|605.97|599.97|606.02|600.02|606.02|600.02|605.95|599.95|0
1622224260000|2021-05-28 17:51:00|606|600|605.86|599.86|606|600|605.86|599.86|0
1622224270000|2021-05-28 17:51:10|605.76|599.76|605.57|599.57|605.76|599.76|605.57|599.57|0
1622224280000|2021-05-28 17:51:20|605.55|599.55|605.56|599.56|605.56|599.56|605.55|599.55|0
1622224290000|2021-05-28 17:51:30|605.59|599.59|605.51|599.51|605.59|599.59|605.49|599.49|0
1622224300000|2021-05-28 17:51:40|605.53|599.53|605.5|599.5|605.54|599.54|605.5|599.5|0
1622224310000|2021-05-28 17:51:50|605.54|599.54|605.54|599.54|605.54|599.54|605.54|599.54|0
1622224320000|2021-05-28 17:52:00|605.64|599.64|605.64|599.64|605.64|599.64|605.64|599.64|0
1622224330000|2021-05-28 17:52:10|605.5|599.5|605.62|599.62|605.62|599.62|605.48|599.48|0
1622224340000|2021-05-28 17:52:20|605.63|599.63|605.9|599.9|605.9|599.9|605.63|599.63|0
1622224360000|2021-05-28 17:52:40|605.88|599.88|605.9|599.9|605.9|599.9|605.86|599.86|0
1622224370000|2021-05-28 17:52:50|605.81|599.81|605.93|599.93|605.93|599.93|605.81|599.81|0
1622224380000|2021-05-28 17:53:00|605.9|599.9|606.11|600.11|606.11|600.11|605.9|599.9|0
1622224390000|2021-05-28 17:53:10|605.92|599.92|605.92|599.92|605.92|599.92|605.92|599.92|0
1622224400000|2021-05-28 17:53:20|605.93|599.93|605.84|599.84|605.93|599.93|605.84|599.84|0
1622224410000|2021-05-28 17:53:30|605.65|599.65|605.53|599.53|605.65|599.65|605.53|599.53|0
1622224420000|2021-05-28 17:53:40|605.56|599.56|605.58|599.58|605.58|599.58|605.56|599.56|0
1622224430000|2021-05-28 17:53:50|605.55|599.55|605.6|599.6|605.6|599.6|605.55|599.55|0
1622224440000|2021-05-28 17:54:00|605.59|599.59|605.63|599.63|605.63|599.63|605.59|599.59|0
1622224450000|2021-05-28 17:54:10|605.68|599.68|605.68|599.68|605.69|599.69|605.66|599.66|0
1622224460000|2021-05-28 17:54:20|605.63|599.63|605.49|599.49|605.67|599.67|605.49|599.49|0
1622224470000|2021-05-28 17:54:30|605.37|599.37|605.44|599.44|605.44|599.44|605.37|599.37|0
1622224480000|2021-05-28 17:54:40|605.43|599.43|605.35|599.35|605.43|599.43|605.34|599.34|0
1622224490000|2021-05-28 17:54:50|605.38|599.38|605.16|599.16|605.38|599.38|605.16|599.16|0
1622224500000|2021-05-28 17:55:00|605.08|599.08|604.99|598.99|605.09|599.09|604.99|598.99|0
1622224510000|2021-05-28 17:55:10|605|599|604.78|598.78|605|599|604.78|598.78|0
1622224520000|2021-05-28 17:55:20|604.86|598.86|604.88|598.88|604.88|598.88|604.86|598.86|0
1622224530000|2021-05-28 17:55:30|605.06|599.06|605.06|599.06|605.06|599.06|605.06|599.06|0
1622224540000|2021-05-28 17:55:40|605.15|599.15|605.06|599.06|605.15|599.15|605.06|599.06|0
1622224550000|2021-05-28 17:55:50|605.12|599.12|605.07|599.07|605.12|599.12|605.07|599.07|0
1622224560000|2021-05-28 17:56:00|605.09|599.09|605.12|599.12|605.12|599.12|605.09|599.09|0
1622224570000|2021-05-28 17:56:10|605.09|599.09|605.12|599.12|605.13|599.13|605.09|599.09|0
1622224580000|2021-05-28 17:56:20|604.79|598.79|604.79|598.79|604.79|598.79|604.76|598.76|0
1622224590000|2021-05-28 17:56:30|604.8|598.8|604.8|598.8|604.8|598.8|604.8|598.8|0
1622224600000|2021-05-28 17:56:40|604.79|598.79|604.85|598.85|604.85|598.85|604.79|598.79|0
1622224610000|2021-05-28 17:56:50|604.91|598.91|604.84|598.84|604.91|598.91|604.84|598.84|0
1622224630000|2021-05-28 17:57:10|604.91|598.91|604.85|598.85|604.95|598.95|604.85|598.85|0
1622224640000|2021-05-28 17:57:20|604.82|598.82|604.82|598.82|604.82|598.82|604.82|598.82|0
1622224650000|2021-05-28 17:57:30|604.81|598.81|604.81|598.81|604.81|598.81|604.81|598.81|0
1622224660000|2021-05-28 17:57:40|604.79|598.79|604.75|598.75|604.79|598.79|604.75|598.75|0
1622224670000|2021-05-28 17:57:50|604.74|598.74|604.74|598.74|604.74|598.74|604.74|598.74|0
1622224680000|2021-05-28 17:58:00|604.77|598.77|604.72|598.72|604.77|598.77|604.72|598.72|0
1622224690000|2021-05-28 17:58:10|604.75|598.75|604.89|598.89|604.89|598.89|604.75|598.75|0
1622224700000|2021-05-28 17:58:20|604.85|598.85|604.92|598.92|604.92|598.92|604.85|598.85|0
1622224710000|2021-05-28 17:58:30|604.98|598.98|605.08|599.08|605.08|599.08|604.98|598.98|0
1622224720000|2021-05-28 17:58:40|605.11|599.11|605.13|599.13|605.13|599.13|605.11|599.11|0
1622224730000|2021-05-28 17:58:50|605.1|599.1|605.05|599.05|605.1|599.1|604.96|598.96|0
1622224740000|2021-05-28 17:59:00|604.92|598.92|604.85|598.85|604.92|598.92|604.85|598.85|0
1622224750000|2021-05-28 17:59:10|604.88|598.88|604.91|598.91|604.91|598.91|604.88|598.88|0
1622224760000|2021-05-28 17:59:20|604.84|598.84|604.82|598.82|604.84|598.84|604.82|598.82|0
1622224770000|2021-05-28 17:59:30|604.78|598.78|604.78|598.78|604.78|598.78|604.78|598.78|0
1622224780000|2021-05-28 17:59:40|604.73|598.73|604.73|598.73|604.73|598.73|604.73|598.73|0
1622224790000|2021-05-28 17:59:50|604.63|598.63|604.61|598.61|604.63|598.63|604.61|598.61|0
1622224800000|2021-05-28 18:00:00|604.77|598.77|604.59|598.59|604.77|598.77|604.59|598.59|0
1622224810000|2021-05-28 18:00:10|604.62|598.62|604.54|598.54|604.62|598.62|604.52|598.52|0
1622224820000|2021-05-28 18:00:20|604.55|598.55|604.48|598.48|604.55|598.55|604.48|598.48|0
1622224830000|2021-05-28 18:00:30|604.36|598.36|604.42|598.42|604.46|598.46|604.36|598.36|0
1622224840000|2021-05-28 18:00:40|604.4|598.4|604.25|598.25|604.4|598.4|604.25|598.25|0
1622224850000|2021-05-28 18:00:50|604.22|598.22|604.29|598.29|604.31|598.31|604.22|598.22|0
1622224860000|2021-05-28 18:01:00|604.39|598.39|604.5|598.5|604.5|598.5|604.39|598.39|0
1622224870000|2021-05-28 18:01:10|604.52|598.52|604.38|598.38|604.52|598.52|604.33|598.33|0
1622224880000|2021-05-28 18:01:20|604.51|598.51|604.74|598.74|604.74|598.74|604.51|598.51|0
1622224890000|2021-05-28 18:01:30|604.73|598.73|604.74|598.74|604.74|598.74|604.73|598.73|0
1622224910000|2021-05-28 18:01:50|604.68|598.68|604.72|598.72|604.72|598.72|604.68|598.68|0
1622224920000|2021-05-28 18:02:00|604.75|598.75|604.81|598.81|604.86|598.86|604.75|598.75|0
1622224930000|2021-05-28 18:02:10|604.85|598.85|605.12|599.12|605.12|599.12|604.85|598.85|0
1622224940000|2021-05-28 18:02:20|605.15|599.15|605.11|599.11|605.18|599.18|605.11|599.11|0
1622224950000|2021-05-28 18:02:30|605.14|599.14|605.14|599.14|605.14|599.14|605.14|599.14|0
1622224960000|2021-05-28 18:02:40|605.11|599.11|605.1|599.1|605.12|599.12|605.1|599.1|0
1622224970000|2021-05-28 18:02:50|605.26|599.26|605.32|599.32|605.32|599.32|605.26|599.26|0
1622224980000|2021-05-28 18:03:00|605.34|599.34|605.4|599.4|605.51|599.51|605.34|599.34|0
1622224990000|2021-05-28 18:03:10|605.42|599.42|605.46|599.46|605.46|599.46|605.41|599.41|0
1622225000000|2021-05-28 18:03:20|605.47|599.47|605.49|599.49|605.49|599.49|605.47|599.47|0
1622225010000|2021-05-28 18:03:30|605.48|599.48|605.56|599.56|605.56|599.56|605.47|599.47|0
1622225020000|2021-05-28 18:03:40|605.53|599.53|605.37|599.37|605.53|599.53|605.37|599.37|0
1622225030000|2021-05-28 18:03:50|605.36|599.36|605.32|599.32|605.36|599.36|605.32|599.32|0
1622225040000|2021-05-28 18:04:00|605.33|599.33|605.34|599.34|605.34|599.34|605.33|599.33|0
1622225050000|2021-05-28 18:04:10|605.37|599.37|605.37|599.37|605.4|599.4|605.37|599.37|0
1622225060000|2021-05-28 18:04:20|605.49|599.49|605.82|599.82|605.82|599.82|605.49|599.49|0
1622225070000|2021-05-28 18:04:30|605.83|599.83|605.84|599.84|605.84|599.84|605.83|599.83|0
1622225080000|2021-05-28 18:04:40|605.85|599.85|605.86|599.86|605.86|599.86|605.83|599.83|0
1622225090000|2021-05-28 18:04:50|605.83|599.83|605.88|599.88|605.89|599.89|605.83|599.83|0
1622225100000|2021-05-28 18:05:00|605.73|599.73|605.39|599.39|605.73|599.73|605.39|599.39|0
1622225110000|2021-05-28 18:05:10|605.35|599.35|604.79|598.79|605.35|599.35|604.79|598.79|0
1622225120000|2021-05-28 18:05:20|604.7|598.7|604.14|598.14|604.7|598.7|604.14|598.14|0
1622225130000|2021-05-28 18:05:30|604.04|598.04|604|598|604.13|598.13|603.99|597.99|0
1622225140000|2021-05-28 18:05:40|604.05|598.05|604.12|598.12|604.12|598.12|604.03|598.03|0
1622225150000|2021-05-28 18:05:50|604.2|598.2|604.23|598.23|604.26|598.26|604.2|598.2|0
1622225160000|2021-05-28 18:06:00|604.2|598.2|603.86|597.86|604.2|598.2|603.86|597.86|0
1622225170000|2021-05-28 18:06:10|603.87|597.87|603.55|597.55|603.87|597.87|603.55|597.55|0
1622225180000|2021-05-28 18:06:20|603.38|597.38|602.77|596.77|603.44|597.44|602.77|596.77|0
1622225190000|2021-05-28 18:06:30|602.74|596.74|602.47|596.47|602.74|596.74|602.47|596.47|0
1622225200000|2021-05-28 18:06:40|602.48|596.48|602.65|596.65|602.65|596.65|602.48|596.48|0
1622225210000|2021-05-28 18:06:50|602.62|596.62|602.43|596.43|602.62|596.62|602.41|596.41|0
1622225220000|2021-05-28 18:07:00|602.31|596.31|602.4|596.4|602.4|596.4|602.24|596.24|0
1622225230000|2021-05-28 18:07:10|602.48|596.48|602.26|596.26|602.48|596.48|602.17|596.17|0
1622225240000|2021-05-28 18:07:20|602.2|596.2|602.86|596.86|602.86|596.86|602.2|596.2|0
1622225250000|2021-05-28 18:07:30|602.85|596.85|603.07|597.07|603.07|597.07|602.85|596.85|0
1622225260000|2021-05-28 18:07:40|603.06|597.06|603.39|597.39|603.41|597.41|603.06|597.06|0
1622225270000|2021-05-28 18:07:50|603.64|597.64|603.61|597.61|603.66|597.66|603.57|597.57|0
1622225280000|2021-05-28 18:08:00|603.63|597.63|604.02|598.02|604.02|598.02|603.63|597.63|0
1622225290000|2021-05-28 18:08:10|603.93|597.93|603.96|597.96|603.96|597.96|603.84|597.84|0
1622225300000|2021-05-28 18:08:20|604.24|598.24|604.24|598.24|604.24|598.24|604.21|598.21|0
1622225310000|2021-05-28 18:08:30|604.26|598.26|604.01|598.01|604.26|598.26|604.01|598.01|0
1622225320000|2021-05-28 18:08:40|604|598|604.03|598.03|604.03|598.03|603.94|597.94|0
1622225330000|2021-05-28 18:08:50|604.06|598.06|604.3|598.3|604.31|598.31|604.06|598.06|0
1622225340000|2021-05-28 18:09:00|604.29|598.29|604.14|598.14|604.29|598.29|604.04|598.04|0
1622225350000|2021-05-28 18:09:10|604.08|598.08|604.12|598.12|604.15|598.15|604.08|598.08|0
1622225360000|2021-05-28 18:09:20|604.11|598.11|604.21|598.21|604.27|598.27|604.11|598.11|0
1622225370000|2021-05-28 18:09:30|604.2|598.2|604.32|598.32|604.32|598.32|604.2|598.2|0
1622225380000|2021-05-28 18:09:40|604.13|598.13|604.22|598.22|604.22|598.22|604.13|598.13|0
1622225390000|2021-05-28 18:09:50|604.28|598.28|604.68|598.68|604.68|598.68|604.28|598.28|0
1622225400000|2021-05-28 18:10:00|604.52|598.52|604.61|598.61|604.61|598.61|604.52|598.52|0
1622225410000|2021-05-28 18:10:10|604.63|598.63|604.47|598.47|604.72|598.72|604.44|598.44|0
1622225420000|2021-05-28 18:10:20|604.72|598.72|604.98|598.98|605.02|599.02|604.72|598.72|0
1622225430000|2021-05-28 18:10:30|604.99|598.99|604.9|598.9|604.99|598.99|604.9|598.9|0
1622225440000|2021-05-28 18:10:40|604.75|598.75|604.78|598.78|604.78|598.78|604.75|598.75|0
1622225450000|2021-05-28 18:10:50|604.52|598.52|604.1|598.1|604.52|598.52|604.1|598.1|0
1622225460000|2021-05-28 18:11:00|604.04|598.04|603.79|597.79|604.05|598.05|603.77|597.77|0
1622225470000|2021-05-28 18:11:10|603.88|597.88|603.75|597.75|603.88|597.88|603.73|597.73|0
1622225480000|2021-05-28 18:11:20|603.62|597.62|603.39|597.39|603.62|597.62|603.39|597.39|0
1622225490000|2021-05-28 18:11:30|603.38|597.38|603.09|597.09|603.38|597.38|603.09|597.09|0
1622225500000|2021-05-28 18:11:40|603.15|597.15|602.63|596.63|603.22|597.22|602.63|596.63|0
1622225510000|2021-05-28 18:11:50|602.64|596.64|602.58|596.58|602.73|596.73|602.58|596.58|0
1622225520000|2021-05-28 18:12:00|602.6|596.6|602.51|596.51|602.6|596.6|602.51|596.51|0
1622225530000|2021-05-28 18:12:10|602.44|596.44|602.52|596.52|602.52|596.52|602.37|596.37|0
1622225540000|2021-05-28 18:12:20|602.53|596.53|602.51|596.51|602.53|596.53|602.49|596.49|0
1622225550000|2021-05-28 18:12:30|602.61|596.61|602.44|596.44|602.61|596.61|602.44|596.44|0
1622225560000|2021-05-28 18:12:40|602.45|596.45|602.54|596.54|602.58|596.58|602.45|596.45|0
1622225570000|2021-05-28 18:12:50|602.48|596.48|602.68|596.68|602.68|596.68|602.48|596.48|0
1622225580000|2021-05-28 18:13:00|602.47|596.47|602.19|596.19|602.47|596.47|602.19|596.19|0
1622225590000|2021-05-28 18:13:10|602.2|596.2|602.19|596.19|602.2|596.2|602.19|596.19|0
1622225600000|2021-05-28 18:13:20|602.11|596.11|602.11|596.11|602.11|596.11|602.02|596.02|0
1622225610000|2021-05-28 18:13:30|602.07|596.07|602.17|596.17|602.17|596.17|601.95|595.95|0
1622225620000|2021-05-28 18:13:40|602.29|596.29|602.28|596.28|602.31|596.31|602.24|596.24|0
1622225630000|2021-05-28 18:13:50|602.27|596.27|602.29|596.29|602.3|596.3|602.27|596.27|0
1622225640000|2021-05-28 18:14:00|602.2|596.2|602.15|596.15|602.24|596.24|602.15|596.15|0
1622225650000|2021-05-28 18:14:10|602.14|596.14|602.03|596.03|602.18|596.18|601.95|595.95|0
1622225660000|2021-05-28 18:14:20|602.06|596.06|602.13|596.13|602.13|596.13|602.06|596.06|0
1622225670000|2021-05-28 18:14:30|602.12|596.12|602.19|596.19|602.21|596.21|602.12|596.12|0
1622225680000|2021-05-28 18:14:40|602.2|596.2|602.31|596.31|602.31|596.31|602.19|596.19|0
1622225690000|2021-05-28 18:14:50|602.3|596.3|602.3|596.3|602.3|596.3|602.3|596.3|0
1622225700000|2021-05-28 18:15:00|602.33|596.33|602.28|596.28|602.33|596.33|602.28|596.28|0
1622225710000|2021-05-28 18:15:10|602.22|596.22|602.34|596.34|602.34|596.34|602.2|596.2|0
1622225720000|2021-05-28 18:15:20|602.35|596.35|602.29|596.29|602.35|596.35|602.29|596.29|0
1622225730000|2021-05-28 18:15:30|602.28|596.28|602.18|596.18|602.29|596.29|602.18|596.18|0
1622225740000|2021-05-28 18:15:40|602.19|596.19|602.3|596.3|602.3|596.3|602.19|596.19|0
1622225750000|2021-05-28 18:15:50|602.35|596.35|602.32|596.32|602.35|596.35|602.32|596.32|0
1622225760000|2021-05-28 18:16:00|602.4|596.4|602.38|596.38|602.4|596.4|602.38|596.38|0
1622225770000|2021-05-28 18:16:10|602.4|596.4|602.5|596.5|602.5|596.5|602.4|596.4|0
1622225780000|2021-05-28 18:16:20|602.49|596.49|602.5|596.5|602.52|596.52|602.49|596.49|0
1622225790000|2021-05-28 18:16:30|602.53|596.53|602.78|596.78|602.78|596.78|602.43|596.43|0
1622225800000|2021-05-28 18:16:40|602.77|596.77|602.52|596.52|602.77|596.77|602.52|596.52|0
1622225810000|2021-05-28 18:16:50|602.53|596.53|602.46|596.46|602.53|596.53|602.46|596.46|0
1622225820000|2021-05-28 18:17:00|602.41|596.41|602.33|596.33|602.46|596.46|602.3|596.3|0
1622225830000|2021-05-28 18:17:10|602.3|596.3|602.38|596.38|602.42|596.42|602.2|596.2|0
1622225840000|2021-05-28 18:17:20|602.44|596.44|602.45|596.45|602.47|596.47|602.44|596.44|0
1622225850000|2021-05-28 18:17:30|602.42|596.42|602.49|596.49|602.49|596.49|602.42|596.42|0
1622225860000|2021-05-28 18:17:40|602.54|596.54|602.76|596.76|602.76|596.76|602.54|596.54|0
1622225870000|2021-05-28 18:17:50|602.79|596.79|602.6|596.6|602.83|596.83|602.6|596.6|0
1622225880000|2021-05-28 18:18:00|602.53|596.53|602.68|596.68|602.71|596.71|602.53|596.53|0
1622225890000|2021-05-28 18:18:10|602.66|596.66|602.72|596.72|602.81|596.81|602.66|596.66|0
1622225900000|2021-05-28 18:18:20|602.75|596.75|602.61|596.61|602.75|596.75|602.55|596.55|0
1622225910000|2021-05-28 18:18:30|602.58|596.58|602.61|596.61|602.61|596.61|602.54|596.54|0
1622225920000|2021-05-28 18:18:40|602.62|596.62|602.62|596.62|602.62|596.62|602.62|596.62|0
1622225930000|2021-05-28 18:18:50|602.61|596.61|602.65|596.65|602.8|596.8|602.61|596.61|0
1622225940000|2021-05-28 18:19:00|602.46|596.46|602.22|596.22|602.46|596.46|602.22|596.22|0
1622225950000|2021-05-28 18:19:10|602.24|596.24|602.26|596.26|602.26|596.26|602.24|596.24|0
1622225960000|2021-05-28 18:19:20|602.33|596.33|602.31|596.31|602.33|596.33|602.3|596.3|0
1622225970000|2021-05-28 18:19:30|602.33|596.33|602.12|596.12|602.33|596.33|602.12|596.12|0
1622225980000|2021-05-28 18:19:40|602.09|596.09|602.01|596.01|602.11|596.11|602.01|596.01|0
1622225990000|2021-05-28 18:19:50|601.92|595.92|601.81|595.81|601.92|595.92|601.81|595.81|0
1622226000000|2021-05-28 18:20:00|601.64|595.64|601.38|595.38|601.64|595.64|601.38|595.38|0
1622226010000|2021-05-28 18:20:10|601.35|595.35|601.21|595.21|601.35|595.35|601.21|595.21|0
1622226020000|2021-05-28 18:20:20|601.07|595.07|601.49|595.49|601.49|595.49|601.07|595.07|0
1622226030000|2021-05-28 18:20:30|601.45|595.45|601.84|595.84|601.85|595.85|601.45|595.45|0
1622226040000|2021-05-28 18:20:40|601.88|595.88|602.13|596.13|602.14|596.14|601.81|595.81|0
1622226050000|2021-05-28 18:20:50|602.14|596.14|602.16|596.16|602.17|596.17|602.12|596.12|0
1622226060000|2021-05-28 18:21:00|602.36|596.36|602.62|596.62|602.62|596.62|602.36|596.36|0
1622226070000|2021-05-28 18:21:10|602.61|596.61|602.8|596.8|602.8|596.8|602.61|596.61|0
1622226080000|2021-05-28 18:21:20|602.77|596.77|602.91|596.91|602.91|596.91|602.77|596.77|0
1622226090000|2021-05-28 18:21:30|602.93|596.93|602.86|596.86|602.95|596.95|602.86|596.86|0
1622226100000|2021-05-28 18:21:40|602.85|596.85|603.37|597.37|603.37|597.37|602.85|596.85|0
1622226110000|2021-05-28 18:21:50|603.4|597.4|603.52|597.52|603.52|597.52|603.4|597.4|0
1622226120000|2021-05-28 18:22:00|603.58|597.58|604.22|598.22|604.22|598.22|603.57|597.57|0
1622226130000|2021-05-28 18:22:10|604.12|598.12|604.2|598.2|604.2|598.2|603.99|597.99|0
1622226140000|2021-05-28 18:22:20|604.17|598.17|604.32|598.32|604.35|598.35|604.14|598.14|0
1622226150000|2021-05-28 18:22:30|604.39|598.39|604.49|598.49|604.49|598.49|604.39|598.39|0
1622226160000|2021-05-28 18:22:40|604.5|598.5|604.64|598.64|604.64|598.64|604.5|598.5|0
1622226170000|2021-05-28 18:22:50|604.66|598.66|604.63|598.63|604.66|598.66|604.6|598.6|0
1622226180000|2021-05-28 18:23:00|604.66|598.66|604.32|598.32|604.66|598.66|604.19|598.19|0
1622226190000|2021-05-28 18:23:10|604.45|598.45|605.14|599.14|605.17|599.17|604.45|598.45|0
1622226200000|2021-05-28 18:23:20|605.16|599.16|604.89|598.89|605.16|599.16|604.89|598.89|0
1622226210000|2021-05-28 18:23:30|604.9|598.9|604.64|598.64|604.9|598.9|604.64|598.64|0
1622226220000|2021-05-28 18:23:40|604.67|598.67|604.68|598.68|604.68|598.68|604.67|598.67|0
1622226230000|2021-05-28 18:23:50|604.78|598.78|604.96|598.96|604.96|598.96|604.78|598.78|0
1622226240000|2021-05-28 18:24:00|605.16|599.16|605.41|599.41|605.41|599.41|605.11|599.11|0
1622226260000|2021-05-28 18:24:20|605.42|599.42|605.43|599.43|605.49|599.49|605.42|599.42|0
1622226270000|2021-05-28 18:24:30|605.52|599.52|605.35|599.35|605.53|599.53|605.35|599.35|0
1622226280000|2021-05-28 18:24:40|605.26|599.26|604.52|598.52|605.26|599.26|604.52|598.52|0
1622226290000|2021-05-28 18:24:50|604.49|598.49|604.69|598.69|604.69|598.69|604.49|598.49|0
1622226300000|2021-05-28 18:25:00|604.68|598.68|604.68|598.68|604.68|598.68|604.68|598.68|0
1622226310000|2021-05-28 18:25:10|604.72|598.72|604.57|598.57|604.72|598.72|604.57|598.57|0
1622226320000|2021-05-28 18:25:20|604.52|598.52|604.5|598.5|604.53|598.53|604.5|598.5|0
1622226330000|2021-05-28 18:25:30|604.51|598.51|604.21|598.21|604.51|598.51|604.21|598.21|0
1622226340000|2021-05-28 18:25:40|603.75|597.75|603.63|597.63|603.75|597.75|603.63|597.63|0
1622226350000|2021-05-28 18:25:50|603.6|597.6|603.4|597.4|603.6|597.6|603.4|597.4|0
1622226360000|2021-05-28 18:26:00|603.38|597.38|602.98|596.98|603.39|597.39|602.98|596.98|0
1622226370000|2021-05-28 18:26:10|602.89|596.89|602.53|596.53|602.89|596.89|602.53|596.53|0
1622226380000|2021-05-28 18:26:20|602.6|596.6|602.54|596.54|602.6|596.6|602.53|596.53|0
1622226390000|2021-05-28 18:26:30|602.48|596.48|602.51|596.51|602.55|596.55|602.44|596.44|0
1622226400000|2021-05-28 18:26:40|602.48|596.48|602.57|596.57|602.57|596.57|602.48|596.48|0
1622226410000|2021-05-28 18:26:50|602.7|596.7|602.64|596.64|602.7|596.7|602.61|596.61|0
1622226420000|2021-05-28 18:27:00|602.65|596.65|602.65|596.65|602.65|596.65|602.65|596.65|0
1622226430000|2021-05-28 18:27:10|602.66|596.66|602.66|596.66|602.66|596.66|602.66|596.66|0
1622226440000|2021-05-28 18:27:20|602.62|596.62|602.47|596.47|602.64|596.64|602.47|596.47|0
1622226450000|2021-05-28 18:27:30|602.38|596.38|602.38|596.38|602.38|596.38|602.38|596.38|0
1622226460000|2021-05-28 18:27:40|602.39|596.39|602.23|596.23|602.39|596.39|602.23|596.23|0
1622226470000|2021-05-28 18:27:50|602.3|596.3|602.27|596.27|602.3|596.3|602.27|596.27|0
1622226480000|2021-05-28 18:28:00|602.26|596.26|602.47|596.47|602.47|596.47|602.26|596.26|0
1622226490000|2021-05-28 18:28:10|602.48|596.48|602.56|596.56|602.56|596.56|602.47|596.47|0
1622226500000|2021-05-28 18:28:20|602.52|596.52|602.81|596.81|602.81|596.81|602.52|596.52|0
1622226510000|2021-05-28 18:28:30|602.83|596.83|603.06|597.06|603.06|597.06|602.83|596.83|0
1622226520000|2021-05-28 18:28:40|603.28|597.28|603.04|597.04|603.28|597.28|603.04|597.04|0
1622226530000|2021-05-28 18:28:50|603.07|597.07|603.24|597.24|603.35|597.35|603.07|597.07|0
1622226540000|2021-05-28 18:29:00|603.25|597.25|603.5|597.5|603.54|597.54|603.25|597.25|0
1622226550000|2021-05-28 18:29:10|603.43|597.43|603.53|597.53|603.53|597.53|603.43|597.43|0
1622226560000|2021-05-28 18:29:20|603.55|597.55|603.75|597.75|603.75|597.75|603.55|597.55|0
1622226570000|2021-05-28 18:29:30|603.82|597.82|603.92|597.92|603.92|597.92|603.82|597.82|0
1622226580000|2021-05-28 18:29:40|603.94|597.94|603.48|597.48|604.03|598.03|603.43|597.43|0
1622226590000|2021-05-28 18:29:50|603.53|597.53|603.61|597.61|603.61|597.61|603.53|597.53|0
1622226600000|2021-05-28 18:30:00|603.54|597.54|603.55|597.55|603.67|597.67|603.54|597.54|0
1622226610000|2021-05-28 18:30:10|603.62|597.62|603.54|597.54|603.62|597.62|603.53|597.53|0
1622226620000|2021-05-28 18:30:20|603.44|597.44|603.3|597.3|603.44|597.44|603.3|597.3|0
1622226630000|2021-05-28 18:30:30|603.29|597.29|603.58|597.58|603.58|597.58|603.2|597.2|0
1622226650000|2021-05-28 18:30:50|603.66|597.66|603.75|597.75|603.75|597.75|603.64|597.64|0
1622226660000|2021-05-28 18:31:00|603.82|597.82|604.13|598.13|604.13|598.13|603.82|597.82|0
1622226670000|2021-05-28 18:31:10|604.06|598.06|604.32|598.32|604.32|598.32|604.06|598.06|0
1622226680000|2021-05-28 18:31:20|604.35|598.35|604.42|598.42|604.43|598.43|604.35|598.35|0
1622226690000|2021-05-28 18:31:30|604.4|598.4|604.47|598.47|604.47|598.47|604.4|598.4|0
1622226700000|2021-05-28 18:31:40|604.37|598.37|604.67|598.67|604.67|598.67|604.37|598.37|0
1622226710000|2021-05-28 18:31:50|604.74|598.74|604.86|598.86|604.86|598.86|604.74|598.74|0
1622226720000|2021-05-28 18:32:00|604.65|598.65|605.34|599.34|605.34|599.34|604.65|598.65|0
1622226730000|2021-05-28 18:32:10|605.44|599.44|605.37|599.37|605.44|599.44|605.37|599.37|0
1622226740000|2021-05-28 18:32:20|605.35|599.35|605.3|599.3|605.35|599.35|605.21|599.21|0
1622226750000|2021-05-28 18:32:30|605.34|599.34|605.32|599.32|605.34|599.34|605.28|599.28|0
1622226760000|2021-05-28 18:32:40|605.3|599.3|604.31|598.31|605.3|599.3|604.31|598.31|0
1622226770000|2021-05-28 18:32:50|604.3|598.3|603.99|597.99|604.3|598.3|603.98|597.98|0
1622226780000|2021-05-28 18:33:00|604|598|603.89|597.89|604|598|603.89|597.89|0
1622226790000|2021-05-28 18:33:10|603.93|597.93|604.03|598.03|604.03|598.03|603.93|597.93|0
1622226800000|2021-05-28 18:33:20|603.94|597.94|603.73|597.73|603.94|597.94|603.73|597.73|0
1622226810000|2021-05-28 18:33:30|603.56|597.56|603.31|597.31|603.56|597.56|603.31|597.31|0
1622226820000|2021-05-28 18:33:40|603.21|597.21|603.21|597.21|603.21|597.21|603.21|597.21|0
1622226830000|2021-05-28 18:33:50|603.15|597.15|603.09|597.09|603.18|597.18|603.09|597.09|0
1622226840000|2021-05-28 18:34:00|603.08|597.08|603.03|597.03|603.08|597.08|602.95|596.95|0
1622226850000|2021-05-28 18:34:10|602.97|596.97|603.02|597.02|603.02|597.02|602.97|596.97|0
1622226860000|2021-05-28 18:34:20|603.09|597.09|603.21|597.21|603.21|597.21|603.09|597.09|0
1622226870000|2021-05-28 18:34:30|603.28|597.28|603.24|597.24|603.28|597.28|603.24|597.24|0
1622226880000|2021-05-28 18:34:40|603.21|597.21|603.02|597.02|603.21|597.21|603.02|597.02|0
1622226890000|2021-05-28 18:34:50|602.98|596.98|602.82|596.82|602.98|596.98|602.82|596.82|0
1622226900000|2021-05-28 18:35:00|602.86|596.86|603.39|597.39|603.39|597.39|602.86|596.86|0
1622226910000|2021-05-28 18:35:10|603.48|597.48|603.22|597.22|603.48|597.48|603.22|597.22|0
1622226920000|2021-05-28 18:35:20|603.27|597.27|603.37|597.37|603.38|597.38|603.27|597.27|0
1622226930000|2021-05-28 18:35:30|603.34|597.34|603.56|597.56|603.56|597.56|603.34|597.34|0
1622226940000|2021-05-28 18:35:40|603.7|597.7|603.55|597.55|603.72|597.72|603.55|597.55|0
1622226950000|2021-05-28 18:35:50|603.42|597.42|603.32|597.32|603.42|597.42|603.21|597.21|0
1622226960000|2021-05-28 18:36:00|603.23|597.23|603.17|597.17|603.41|597.41|603.17|597.17|0
1622226970000|2021-05-28 18:36:10|602.83|596.83|602.55|596.55|602.83|596.83|602.55|596.55|0
1622226980000|2021-05-28 18:36:20|602.51|596.51|602.57|596.57|602.57|596.57|602.47|596.47|0
1622226990000|2021-05-28 18:36:30|602.58|596.58|602.34|596.34|602.58|596.58|602.24|596.24|0
1622227000000|2021-05-28 18:36:40|602.37|596.37|602.39|596.39|602.39|596.39|602.37|596.37|0
1622227010000|2021-05-28 18:36:50|602.33|596.33|602.31|596.31|602.33|596.33|602.29|596.29|0
1622227020000|2021-05-28 18:37:00|602.22|596.22|602.1|596.1|602.22|596.22|602.1|596.1|0
1622227030000|2021-05-28 18:37:10|602.11|596.11|601.65|595.65|602.11|596.11|601.65|595.65|0
1622227040000|2021-05-28 18:37:20|601.79|595.79|601.76|595.76|601.9|595.9|601.76|595.76|0
1622227050000|2021-05-28 18:37:30|601.85|595.85|601.85|595.85|601.85|595.85|601.85|595.85|0
1622227060000|2021-05-28 18:37:40|601.79|595.79|601.76|595.76|601.79|595.79|601.76|595.76|0
1622227070000|2021-05-28 18:37:50|601.77|595.77|601.73|595.73|601.77|595.77|601.73|595.73|0
1622227080000|2021-05-28 18:38:00|601.72|595.72|601.67|595.67|601.73|595.73|601.66|595.66|0
1622227090000|2021-05-28 18:38:10|601.63|595.63|601.55|595.55|601.69|595.69|601.55|595.55|0
1622227100000|2021-05-28 18:38:20|601.42|595.42|601.02|595.02|601.42|595.42|600.95|594.95|0
1622227110000|2021-05-28 18:38:30|601.05|595.05|601.02|595.02|601.05|595.05|601.02|595.02|0
1622227120000|2021-05-28 18:38:40|600.98|594.98|600.38|594.38|600.98|594.98|600.29|594.29|0
1622227130000|2021-05-28 18:38:50|600.37|594.37|600.43|594.43|600.44|594.44|600.33|594.33|0
1622227140000|2021-05-28 18:39:00|600.46|594.46|600.49|594.49|600.49|594.49|600.46|594.46|0
1622227150000|2021-05-28 18:39:10|600.5|594.5|600.45|594.45|600.5|594.5|600.44|594.44|0
1622227160000|2021-05-28 18:39:20|600.44|594.44|600.82|594.82|600.82|594.82|600.44|594.44|0
1622227170000|2021-05-28 18:39:30|600.96|594.96|601.13|595.13|601.13|595.13|600.96|594.96|0
1622227180000|2021-05-28 18:39:40|601.05|595.05|600.65|594.65|601.05|595.05|600.65|594.65|0
1622227190000|2021-05-28 18:39:50|600.66|594.66|600.6|594.6|600.66|594.66|600.6|594.6|0
1622227200000|2021-05-28 18:40:00|600.57|594.57|600.53|594.53|600.57|594.57|600.53|594.53|0
1622227210000|2021-05-28 18:40:10|600.54|594.54|600.6|594.6|600.6|594.6|600.53|594.53|0
1622227220000|2021-05-28 18:40:20|600.68|594.68|600.71|594.71|600.71|594.71|600.68|594.68|0
1622227230000|2021-05-28 18:40:30|600.7|594.7|600.8|594.8|600.8|594.8|600.7|594.7|0
1622227240000|2021-05-28 18:40:40|600.74|594.74|600.71|594.71|600.74|594.74|600.71|594.71|0
1622227250000|2021-05-28 18:40:50|600.72|594.72|600.72|594.72|600.72|594.72|600.71|594.71|0
1622227260000|2021-05-28 18:41:00|600.67|594.67|600.78|594.78|600.78|594.78|600.67|594.67|0
1622227270000|2021-05-28 18:41:10|600.79|594.79|600.87|594.87|600.89|594.89|600.79|594.79|0
1622227280000|2021-05-28 18:41:20|600.88|594.88|600.84|594.84|600.88|594.88|600.84|594.84|0
1622227290000|2021-05-28 18:41:30|600.78|594.78|600.78|594.78|600.78|594.78|600.78|594.78|0
1622227300000|2021-05-28 18:41:40|600.91|594.91|600.95|594.95|600.95|594.95|600.91|594.91|0
1622227320000|2021-05-28 18:42:00|600.97|594.97|601.03|595.03|601.03|595.03|600.97|594.97|0
1622227330000|2021-05-28 18:42:10|601.17|595.17|601.17|595.17|601.17|595.17|601.16|595.16|0
1622227340000|2021-05-28 18:42:20|601.16|595.16|601.15|595.15|601.16|595.16|601.15|595.15|0
1622227350000|2021-05-28 18:42:30|601.18|595.18|601.18|595.18|601.18|595.18|601.18|595.18|0
1622227360000|2021-05-28 18:42:40|601.21|595.21|601.33|595.33|601.33|595.33|601.21|595.21|0
1622227370000|2021-05-28 18:42:50|601.3|595.3|601.37|595.37|601.58|595.58|601.3|595.3|0
1622227380000|2021-05-28 18:43:00|601.41|595.41|601.52|595.52|601.52|595.52|601.34|595.34|0
1622227390000|2021-05-28 18:43:10|601.54|595.54|601.66|595.66|601.66|595.66|601.47|595.47|0
1622227400000|2021-05-28 18:43:20|601.7|595.7|601.8|595.8|601.8|595.8|601.7|595.7|0
1622227410000|2021-05-28 18:43:30|601.94|595.94|602.1|596.1|602.1|596.1|601.94|595.94|0
1622227420000|2021-05-28 18:43:40|602.04|596.04|601.94|595.94|602.07|596.07|601.94|595.94|0
1622227430000|2021-05-28 18:43:50|601.93|595.93|601.89|595.89|601.93|595.93|601.86|595.86|0
1622227440000|2021-05-28 18:44:00|601.82|595.82|601.76|595.76|601.82|595.82|601.76|595.76|0
1622227450000|2021-05-28 18:44:10|601.81|595.81|601.92|595.92|601.95|595.95|601.81|595.81|0
1622227460000|2021-05-28 18:44:20|601.91|595.91|601.83|595.83|601.93|595.93|601.83|595.83|0
1622227470000|2021-05-28 18:44:30|601.66|595.66|601.35|595.35|601.67|595.67|601.35|595.35|0
1622227480000|2021-05-28 18:44:40|601.38|595.38|601.44|595.44|601.44|595.44|601.38|595.38|0
1622227490000|2021-05-28 18:44:50|601.22|595.22|601.1|595.1|601.22|595.22|601.08|595.08|0
1622227500000|2021-05-28 18:45:00|601.03|595.03|600.98|594.98|601.03|595.03|600.98|594.98|0
1622227510000|2021-05-28 18:45:10|600.79|594.79|600.77|594.77|600.79|594.79|600.77|594.77|0
1622227520000|2021-05-28 18:45:20|600.79|594.79|600.8|594.8|600.8|594.8|600.79|594.79|0
1622227530000|2021-05-28 18:45:30|600.78|594.78|600.78|594.78|600.78|594.78|600.78|594.78|0
1622227540000|2021-05-28 18:45:40|600.77|594.77|600.77|594.77|600.77|594.77|600.77|594.77|0
1622227550000|2021-05-28 18:45:50|600.88|594.88|600.88|594.88|600.88|594.88|600.88|594.88|0
1622227560000|2021-05-28 18:46:00|600.87|594.87|600.99|594.99|600.99|594.99|600.87|594.87|0
1622227570000|2021-05-28 18:46:10|600.98|594.98|600.93|594.93|600.98|594.98|600.93|594.93|0
1622227580000|2021-05-28 18:46:20|600.99|594.99|600.99|594.99|600.99|594.99|600.99|594.99|0
1622227590000|2021-05-28 18:46:30|600.94|594.94|601.13|595.13|601.14|595.14|600.94|594.94|0
1622227600000|2021-05-28 18:46:40|601.25|595.25|601.34|595.34|601.34|595.34|601.25|595.25|0
1622227610000|2021-05-28 18:46:50|601.39|595.39|601.46|595.46|601.46|595.46|601.39|595.39|0
1622227630000|2021-05-28 18:47:10|601.43|595.43|601.44|595.44|601.44|595.44|601.43|595.43|0
1622227640000|2021-05-28 18:47:20|601.68|595.68|601.59|595.59|601.68|595.68|601.59|595.59|0
1622227650000|2021-05-28 18:47:30|601.52|595.52|601.47|595.47|601.52|595.52|601.45|595.45|0
1622227660000|2021-05-28 18:47:40|601.56|595.56|601.79|595.79|601.79|595.79|601.56|595.56|0
1622227670000|2021-05-28 18:47:50|601.63|595.63|601.63|595.63|601.63|595.63|601.53|595.53|0
1622227680000|2021-05-28 18:48:00|601.6|595.6|601.66|595.66|601.66|595.66|601.6|595.6|0
1622227690000|2021-05-28 18:48:10|601.52|595.52|601.41|595.41|601.52|595.52|601.41|595.41|0
1622227700000|2021-05-28 18:48:20|601.31|595.31|601.06|595.06|601.31|595.31|601.06|595.06|0
1622227710000|2021-05-28 18:48:30|601.05|595.05|601.06|595.06|601.08|595.08|601.05|595.05|0
1622227720000|2021-05-28 18:48:40|601.05|595.05|601.05|595.05|601.05|595.05|601.05|595.05|0
1622227730000|2021-05-28 18:48:50|601.02|595.02|600.93|594.93|601.02|595.02|600.93|594.93|0
1622227740000|2021-05-28 18:49:00|600.65|594.65|599.68|593.68|600.65|594.65|599.68|593.68|0
1622227750000|2021-05-28 18:49:10|599.61|593.61|599.41|593.41|599.61|593.61|599.41|593.41|0
1622227760000|2021-05-28 18:49:20|599.45|593.45|599.44|593.44|599.45|593.45|599.44|593.44|0
1622227770000|2021-05-28 18:49:30|599.45|593.45|599.47|593.47|599.47|593.47|599.44|593.44|0
1622227780000|2021-05-28 18:49:40|599.46|593.46|599.43|593.43|599.47|593.47|599.43|593.43|0
1622227790000|2021-05-28 18:49:50|599.62|593.62|599.55|593.55|599.64|593.64|599.48|593.48|0
1622227800000|2021-05-28 18:50:00|599.18|593.18|598.99|592.99|599.18|593.18|598.97|592.97|0
1622227810000|2021-05-28 18:50:10|599.08|593.08|599.09|593.09|599.09|593.09|599.08|593.08|0
1622227820000|2021-05-28 18:50:20|599.08|593.08|599.05|593.05|599.08|593.08|599.05|593.05|0
1622227830000|2021-05-28 18:50:30|599.09|593.09|598.81|592.81|599.09|593.09|598.62|592.62|0
1622227840000|2021-05-28 18:50:40|598.9|592.9|598.84|592.84|598.91|592.91|598.84|592.84|0
1622227850000|2021-05-28 18:50:50|598.93|592.93|598.93|592.93|598.93|592.93|598.93|592.93|0
1622227860000|2021-05-28 18:51:00|598.9|592.9|599.03|593.03|599.03|593.03|598.9|592.9|0
1622227870000|2021-05-28 18:51:10|599.02|593.02|598.98|592.98|599.02|593.02|598.98|592.98|0
1622227880000|2021-05-28 18:51:20|598.99|592.99|598.99|592.99|599|593|598.97|592.97|0
1622227890000|2021-05-28 18:51:30|598.94|592.94|598.91|592.91|598.94|592.94|598.91|592.91|0
1622227900000|2021-05-28 18:51:40|598.88|592.88|598.62|592.62|598.88|592.88|598.51|592.51|0
1622227910000|2021-05-28 18:51:50|598.63|592.63|598.46|592.46|598.63|592.63|598.46|592.46|0
1622227920000|2021-05-28 18:52:00|598.27|592.27|598.46|592.46|598.46|592.46|598.27|592.27|0
1622227930000|2021-05-28 18:52:10|598.44|592.44|598.39|592.39|598.44|592.44|598.39|592.39|0
1622227940000|2021-05-28 18:52:20|598.38|592.38|598.45|592.45|598.52|592.52|598.38|592.38|0
1622227950000|2021-05-28 18:52:30|598.42|592.42|598.5|592.5|598.5|592.5|598.42|592.42|0
1622227960000|2021-05-28 18:52:40|598.64|592.64|598.74|592.74|598.74|592.74|598.64|592.64|0
1622227970000|2021-05-28 18:52:50|598.79|592.79|599.1|593.1|599.11|593.11|598.79|592.79|0
1622227980000|2021-05-28 18:53:00|599.11|593.11|599.19|593.19|599.19|593.19|599.1|593.1|0
1622227990000|2021-05-28 18:53:10|599.31|593.31|599.07|593.07|599.32|593.32|599.06|593.06|0
1622228000000|2021-05-28 18:53:20|599.08|593.08|599.1|593.1|599.1|593.1|599.07|593.07|0
1622228010000|2021-05-28 18:53:30|599.11|593.11|598.76|592.76|599.11|593.11|598.76|592.76|0
1622228020000|2021-05-28 18:53:40|598.85|592.85|599.15|593.15|599.15|593.15|598.85|592.85|0
1622228030000|2021-05-28 18:53:50|599.25|593.25|599.25|593.25|599.26|593.26|599.25|593.25|0
1622228040000|2021-05-28 18:54:00|599.28|593.28|599.28|593.28|599.28|593.28|599.28|593.28|0
1622228050000|2021-05-28 18:54:10|599.29|593.29|599.26|593.26|599.3|593.3|599.26|593.26|0
1622228060000|2021-05-28 18:54:20|599.32|593.32|599.73|593.73|599.73|593.73|599.32|593.32|0
1622228070000|2021-05-28 18:54:30|599.95|593.95|599.87|593.87|600.01|594.01|599.87|593.87|0
1622228080000|2021-05-28 18:54:40|599.9|593.9|599.71|593.71|599.9|593.9|599.71|593.71|0
1622228090000|2021-05-28 18:54:50|599.75|593.75|599.86|593.86|599.86|593.86|599.74|593.74|0
1622228100000|2021-05-28 18:55:00|599.77|593.77|599.77|593.77|599.77|593.77|599.77|593.77|0
1622228130000|2021-05-28 18:55:30|599.68|593.68|599.68|593.68|599.68|593.68|599.68|593.68|0
1622228140000|2021-05-28 18:55:40|599.61|593.61|599.39|593.39|599.61|593.61|599.39|593.39|0
1622228150000|2021-05-28 18:55:50|599.23|593.23|599.23|593.23|599.23|593.23|599.23|593.23|0
1622228160000|2021-05-28 18:56:00|599.21|593.21|598.81|592.81|599.22|593.22|598.81|592.81|0
1622228170000|2021-05-28 18:56:10|598.51|592.51|598.02|592.02|598.51|592.51|598.02|592.02|0
1622228180000|2021-05-28 18:56:20|597.76|591.76|597.67|591.67|597.89|591.89|597.67|591.67|0
1622228190000|2021-05-28 18:56:30|597.65|591.65|597.28|591.28|597.65|591.65|597.25|591.25|0
1622228200000|2021-05-28 18:56:40|597.19|591.19|597.15|591.15|597.22|591.22|597.15|591.15|0
1622228210000|2021-05-28 18:56:50|597.06|591.06|597.14|591.14|597.14|591.14|597.05|591.05|0
1622228220000|2021-05-28 18:57:00|597.15|591.15|597.13|591.13|597.15|591.15|597.13|591.13|0
1622228230000|2021-05-28 18:57:10|597.2|591.2|597.44|591.44|597.44|591.44|597.2|591.2|0
1622228240000|2021-05-28 18:57:20|597.5|591.5|597.48|591.48|597.59|591.59|597.48|591.48|0
1622228250000|2021-05-28 18:57:30|597.47|591.47|597.7|591.7|597.7|591.7|597.47|591.47|0
1622228260000|2021-05-28 18:57:40|597.71|591.71|597.71|591.71|597.71|591.71|597.71|591.71|0
1622228270000|2021-05-28 18:57:50|597.7|591.7|597.45|591.45|597.74|591.74|597.45|591.45|0
1622228280000|2021-05-28 18:58:00|597.32|591.32|597.27|591.27|597.36|591.36|597.27|591.27|0
1622228290000|2021-05-28 18:58:10|597.34|591.34|597.31|591.31|597.36|591.36|597.31|591.31|0
1622228300000|2021-05-28 18:58:20|597.34|591.34|596.68|590.68|597.34|591.34|596.68|590.68|0
1622228310000|2021-05-28 18:58:30|596.78|590.78|597|591|597.09|591.09|596.78|590.78|0
1622228320000|2021-05-28 18:58:40|596.99|590.99|596.8|590.8|597|591|596.8|590.8|0
1622228330000|2021-05-28 18:58:50|596.78|590.78|596.8|590.8|596.82|590.82|596.78|590.78|0
1622228340000|2021-05-28 18:59:00|596.71|590.71|596.82|590.82|596.82|590.82|596.71|590.71|0
1622228350000|2021-05-28 18:59:10|596.91|590.91|596.83|590.83|596.91|590.91|596.83|590.83|0
1622228360000|2021-05-28 18:59:20|596.76|590.76|596.89|590.89|596.89|590.89|596.72|590.72|0
1622228370000|2021-05-28 18:59:30|596.99|590.99|597.02|591.02|597.02|591.02|596.99|590.99|0
1622228380000|2021-05-28 18:59:40|596.82|590.82|597.04|591.04|597.05|591.05|596.82|590.82|0
1622228390000|2021-05-28 18:59:50|597.13|591.13|596.9|590.9|597.13|591.13|596.9|590.9|0
1622228400000|2021-05-28 19:00:00|596.89|590.89|596.91|590.91|596.92|590.92|596.89|590.89|0
1622228410000|2021-05-28 19:00:10|597.01|591.01|597.01|591.01|597.01|591.01|597|591|0
1622228420000|2021-05-28 19:00:20|597.34|591.34|597.55|591.55|597.55|591.55|597.28|591.28|0
1622228430000|2021-05-28 19:00:30|597.54|591.54|597.56|591.56|597.57|591.57|597.54|591.54|0
1622228440000|2021-05-28 19:00:40|597.58|591.58|597.61|591.61|597.64|591.64|597.58|591.58|0
1622228450000|2021-05-28 19:00:50|597.68|591.68|597.85|591.85|597.85|591.85|597.68|591.68|0
1622228460000|2021-05-28 19:01:00|598.19|592.19|598.19|592.19|598.2|592.2|598.19|592.19|0
1622228470000|2021-05-28 19:01:10|598.26|592.26|598.32|592.32|598.32|592.32|598.25|592.25|0
1622228480000|2021-05-28 19:01:20|598.27|592.27|598.02|592.02|598.29|592.29|598.02|592.02|0
1622228490000|2021-05-28 19:01:30|598.04|592.04|597.99|591.99|598.04|592.04|597.93|591.93|0
1622228500000|2021-05-28 19:01:40|597.98|591.98|598.04|592.04|598.08|592.08|597.98|591.98|0
1622228510000|2021-05-28 19:01:50|598.05|592.05|598.22|592.22|598.22|592.22|598.04|592.04|0
1622228520000|2021-05-28 19:02:00|598.18|592.18|597.84|591.84|598.18|592.18|597.84|591.84|0
1622228530000|2021-05-28 19:02:10|597.81|591.81|597.75|591.75|597.81|591.81|597.75|591.75|0
1622228540000|2021-05-28 19:02:20|597.73|591.73|597.72|591.72|597.74|591.74|597.72|591.72|0
1622228550000|2021-05-28 19:02:30|597.71|591.71|597.94|591.94|597.94|591.94|597.71|591.71|0
1622228570000|2021-05-28 19:02:50|597.95|591.95|597.8|591.8|597.95|591.95|597.75|591.75|0
1622228580000|2021-05-28 19:03:00|597.76|591.76|597.29|591.29|597.76|591.76|597.29|591.29|0
1622228590000|2021-05-28 19:03:10|597.25|591.25|597.04|591.04|597.3|591.3|597.04|591.04|0
1622228600000|2021-05-28 19:03:20|597.05|591.05|596.82|590.82|597.05|591.05|596.82|590.82|0
1622228610000|2021-05-28 19:03:30|596.73|590.73|597.11|591.11|597.11|591.11|596.73|590.73|0
1622228620000|2021-05-28 19:03:40|597.08|591.08|596.89|590.89|597.08|591.08|596.89|590.89|0
1622228630000|2021-05-28 19:03:50|596.82|590.82|597.33|591.33|597.42|591.42|596.82|590.82|0
1622228640000|2021-05-28 19:04:00|596.61|590.61|596.73|590.73|596.73|590.73|596.55|590.55|0
1622228650000|2021-05-28 19:04:10|596.68|590.68|596.86|590.86|596.86|590.86|596.68|590.68|0
1622228660000|2021-05-28 19:04:20|596.87|590.87|596.61|590.61|596.87|590.87|596.61|590.61|0
1622228670000|2021-05-28 19:04:30|596.65|590.65|596.76|590.76|596.85|590.85|596.65|590.65|0
1622228680000|2021-05-28 19:04:40|596.8|590.8|596.79|590.79|596.8|590.8|596.64|590.64|0
1622228690000|2021-05-28 19:04:50|596.62|590.62|596.6|590.6|596.63|590.63|596.59|590.59|0
1622228700000|2021-05-28 19:05:00|596.43|590.43|596.47|590.47|596.48|590.48|596.43|590.43|0
1622228710000|2021-05-28 19:05:10|596.5|590.5|596.32|590.32|596.5|590.5|596.32|590.32|0
1622228720000|2021-05-28 19:05:20|596.35|590.35|596.68|590.68|596.68|590.68|596.35|590.35|0
1622228730000|2021-05-28 19:05:30|596.65|590.65|596.77|590.77|596.78|590.78|596.64|590.64|0
1622228740000|2021-05-28 19:05:40|597.07|591.07|597.07|591.07|597.07|591.07|596.98|590.98|0
1622228750000|2021-05-28 19:05:50|596.98|590.98|597.2|591.2|597.2|591.2|596.98|590.98|0
1622228760000|2021-05-28 19:06:00|597.18|591.18|597.2|591.2|597.2|591.2|597.18|591.18|0
1622228770000|2021-05-28 19:06:10|597.21|591.21|597.55|591.55|597.55|591.55|597.2|591.2|0
1622228780000|2021-05-28 19:06:20|597.64|591.64|597.76|591.76|597.76|591.76|597.64|591.64|0
1622228790000|2021-05-28 19:06:30|597.94|591.94|598.51|592.51|598.55|592.55|597.94|591.94|0
1622228800000|2021-05-28 19:06:40|598.52|592.52|598.64|592.64|598.64|592.64|598.52|592.52|0
1622228810000|2021-05-28 19:06:50|598.76|592.76|598.66|592.66|598.76|592.76|598.63|592.63|0
1622228820000|2021-05-28 19:07:00|598.65|592.65|598.38|592.38|598.66|592.66|598.38|592.38|0
1622228830000|2021-05-28 19:07:10|598.23|592.23|598|592|598.23|592.23|598|592|0
1622228840000|2021-05-28 19:07:20|597.91|591.91|598.04|592.04|598.04|592.04|597.91|591.91|0
1622228850000|2021-05-28 19:07:30|598.03|592.03|598.05|592.05|598.05|592.05|598.03|592.03|0
1622228860000|2021-05-28 19:07:40|598.02|592.02|598.15|592.15|598.15|592.15|597.98|591.98|0
1622228870000|2021-05-28 19:07:50|598.08|592.08|598.05|592.05|598.08|592.08|598.05|592.05|0
1622228880000|2021-05-28 19:08:00|597.94|591.94|597.9|591.9|597.94|591.94|597.9|591.9|0
1622228890000|2021-05-28 19:08:10|598.24|592.24|598.24|592.24|598.24|592.24|598.24|592.24|0
1622228900000|2021-05-28 19:08:20|598.51|592.51|598.83|592.83|598.83|592.83|598.51|592.51|0
1622228910000|2021-05-28 19:08:30|598.86|592.86|598.92|592.92|598.98|592.98|598.86|592.86|0
1622228920000|2021-05-28 19:08:40|598.94|592.94|599.08|593.08|599.08|593.08|598.94|592.94|0
1622228930000|2021-05-28 19:08:50|599.05|593.05|599.08|593.08|599.24|593.24|599.05|593.05|0
1622228940000|2021-05-28 19:09:00|599.26|593.26|599.29|593.29|599.29|593.29|599.26|593.26|0
1622228950000|2021-05-28 19:09:10|599.2|593.2|599.2|593.2|599.2|593.2|599.19|593.19|0
1622228960000|2021-05-28 19:09:20|599.11|593.11|599.11|593.11|599.11|593.11|599.11|593.11|0
1622228970000|2021-05-28 19:09:30|599.2|593.2|599.28|593.28|599.32|593.32|599.2|593.2|0
1622228980000|2021-05-28 19:09:40|599.56|593.56|599.82|593.82|599.85|593.85|599.56|593.56|0
1622228990000|2021-05-28 19:09:50|599.97|593.97|599.8|593.8|599.97|593.97|599.8|593.8|0
1622229000000|2021-05-28 19:10:00|599.83|593.83|599.83|593.83|599.92|593.92|599.83|593.83|0
1622229010000|2021-05-28 19:10:10|599.89|593.89|599.78|593.78|599.89|593.89|599.77|593.77|0
1622229020000|2021-05-28 19:10:20|599.85|593.85|599.89|593.89|599.89|593.89|599.76|593.76|0
1622229030000|2021-05-28 19:10:30|599.88|593.88|599.84|593.84|599.89|593.89|599.84|593.84|0
1622229040000|2021-05-28 19:10:40|599.97|593.97|599.93|593.93|600.03|594.03|599.93|593.93|0
1622229050000|2021-05-28 19:10:50|599.9|593.9|599.79|593.79|599.9|593.9|599.77|593.77|0
1622229060000|2021-05-28 19:11:00|599.95|593.95|599.96|593.96|600.13|594.13|599.94|593.94|0
1622229070000|2021-05-28 19:11:10|599.9|593.9|599.77|593.77|599.9|593.9|599.74|593.74|0
1622229080000|2021-05-28 19:11:20|599.83|593.83|599.91|593.91|599.91|593.91|599.83|593.83|0
1622229090000|2021-05-28 19:11:30|600.09|594.09|600.39|594.39|600.39|594.39|600.09|594.09|0
1622229100000|2021-05-28 19:11:40|600.37|594.37|600|594|600.41|594.41|600|594|0
1622229110000|2021-05-28 19:11:50|599.86|593.86|599.58|593.58|599.86|593.86|599.58|593.58|0
1622229120000|2021-05-28 19:12:00|599.61|593.61|599.74|593.74|599.74|593.74|599.61|593.61|0
1622229130000|2021-05-28 19:12:10|599.75|593.75|599.33|593.33|599.75|593.75|599.14|593.14|0
1622229140000|2021-05-28 19:12:20|599.39|593.39|599.49|593.49|599.49|593.49|599.25|593.25|0
1622229150000|2021-05-28 19:12:30|599.46|593.46|599.28|593.28|599.5|593.5|599.28|593.28|0
1622229160000|2021-05-28 19:12:40|599.06|593.06|598.97|592.97|599.06|593.06|598.97|592.97|0
1622229170000|2021-05-28 19:12:50|598.98|592.98|598.79|592.79|598.98|592.98|598.79|592.79|0
1622229180000|2021-05-28 19:13:00|598.61|592.61|598.79|592.79|598.79|592.79|598.61|592.61|0
1622229190000|2021-05-28 19:13:10|598.75|592.75|598.66|592.66|598.75|592.75|598.66|592.66|0
1622229200000|2021-05-28 19:13:20|598.57|592.57|598.59|592.59|598.59|592.59|598.57|592.57|0
1622229210000|2021-05-28 19:13:30|598.62|592.62|598.46|592.46|598.62|592.62|598.46|592.46|0
1622229220000|2021-05-28 19:13:40|598.47|592.47|598.31|592.31|598.47|592.47|598.31|592.31|0
1622229230000|2021-05-28 19:13:50|598.22|592.22|596.61|590.61|598.22|592.22|596.61|590.61|0
1622229240000|2021-05-28 19:14:00|596.68|590.68|596.66|590.66|596.7|590.7|596.61|590.61|0
1622229250000|2021-05-28 19:14:10|596.64|590.64|596.68|590.68|596.68|590.68|596.64|590.64|0
1622229260000|2021-05-28 19:14:20|596.71|590.71|596.8|590.8|596.84|590.84|596.71|590.71|0
1622229270000|2021-05-28 19:14:30|596.78|590.78|596.54|590.54|596.91|590.91|596.51|590.51|0
1622229280000|2021-05-28 19:14:40|596.47|590.47|596.65|590.65|596.65|590.65|596.47|590.47|0
1622229290000|2021-05-28 19:14:50|596.98|590.98|597.17|591.17|597.17|591.17|596.98|590.98|0
1622229300000|2021-05-28 19:15:00|597.07|591.07|597.09|591.09|597.09|591.09|597.07|591.07|0
1622229310000|2021-05-28 19:15:10|597.12|591.12|597.22|591.22|597.22|591.22|597.12|591.12|0
1622229320000|2021-05-28 19:15:20|597.21|591.21|597.19|591.19|597.21|591.21|597.15|591.15|0
1622229330000|2021-05-28 19:15:30|597.18|591.18|597.09|591.09|597.18|591.18|596.99|590.99|0
1622229340000|2021-05-28 19:15:40|597.07|591.07|597.02|591.02|597.07|591.07|597.02|591.02|0
1622229350000|2021-05-28 19:15:50|597.03|591.03|596.92|590.92|597.03|591.03|596.89|590.89|0
1622229360000|2021-05-28 19:16:00|596.82|590.82|596.8|590.8|596.82|590.82|596.75|590.75|0
1622229370000|2021-05-28 19:16:10|596.75|590.75|597.22|591.22|597.22|591.22|596.75|590.75|0
1622229380000|2021-05-28 19:16:20|597.2|591.2|597.19|591.19|597.2|591.2|597.19|591.19|0
1622229390000|2021-05-28 19:16:30|597.23|591.23|597.22|591.22|597.23|591.23|597.22|591.22|0
1622229400000|2021-05-28 19:16:40|597.23|591.23|597.25|591.25|597.25|591.25|597.22|591.22|0
1622229410000|2021-05-28 19:16:50|597.23|591.23|597.33|591.33|597.33|591.33|597.23|591.23|0
1622229420000|2021-05-28 19:17:00|597.36|591.36|597.53|591.53|597.54|591.54|597.36|591.36|0
1622229430000|2021-05-28 19:17:10|597.48|591.48|597.43|591.43|597.48|591.48|597.37|591.37|0
1622229440000|2021-05-28 19:17:20|597.4|591.4|597.3|591.3|597.4|591.4|597.2|591.2|0
1622229450000|2021-05-28 19:17:30|597.25|591.25|597.25|591.25|597.25|591.25|597.25|591.25|0
1622229460000|2021-05-28 19:17:40|597.18|591.18|597.3|591.3|597.3|591.3|597.18|591.18|0
1622229470000|2021-05-28 19:17:50|597.21|591.21|597.21|591.21|597.21|591.21|597.11|591.11|0
1622229480000|2021-05-28 19:18:00|597.22|591.22|597.5|591.5|597.5|591.5|597.22|591.22|0
1622229490000|2021-05-28 19:18:10|597.51|591.51|597.69|591.69|597.69|591.69|597.51|591.51|0
1622229500000|2021-05-28 19:18:20|597.7|591.7|597.72|591.72|597.75|591.75|597.7|591.7|0
1622229510000|2021-05-28 19:18:30|597.7|591.7|597.75|591.75|597.75|591.75|597.7|591.7|0
1622229520000|2021-05-28 19:18:40|597.74|591.74|597.7|591.7|597.75|591.75|597.7|591.7|0
1622229530000|2021-05-28 19:18:50|597.75|591.75|597.73|591.73|597.77|591.77|597.73|591.73|0
1622229540000|2021-05-28 19:19:00|597.82|591.82|598.49|592.49|598.49|592.49|597.82|591.82|0
1622229550000|2021-05-28 19:19:10|598.68|592.68|598.93|592.93|598.93|592.93|598.68|592.68|0
1622229560000|2021-05-28 19:19:20|599.07|593.07|599|593|599.07|593.07|599|593|0
1622229570000|2021-05-28 19:19:30|598.99|592.99|598.99|592.99|598.99|592.99|598.99|592.99|0
1622229580000|2021-05-28 19:19:40|598.96|592.96|599.11|593.11|599.15|593.15|598.96|592.96|0
1622229590000|2021-05-28 19:19:50|599.13|593.13|599.1|593.1|599.15|593.15|599.1|593.1|0
1622229600000|2021-05-28 19:20:00|598.91|592.91|599.07|593.07|599.07|593.07|598.88|592.88|0
1622229610000|2021-05-28 19:20:10|599.16|593.16|599.27|593.27|599.36|593.36|599.16|593.16|0
1622229620000|2021-05-28 19:20:20|598.9|592.9|598.87|592.87|598.9|592.9|598.87|592.87|0
1622229630000|2021-05-28 19:20:30|598.85|592.85|598.86|592.86|598.86|592.86|598.85|592.85|0
1622229640000|2021-05-28 19:20:40|598.85|592.85|598.91|592.91|598.91|592.91|598.85|592.85|0
1622229660000|2021-05-28 19:21:00|599.04|593.04|598.99|592.99|599.08|593.08|598.99|592.99|0
1622229670000|2021-05-28 19:21:10|599.09|593.09|599.14|593.14|599.14|593.14|599.02|593.02|0
1622229680000|2021-05-28 19:21:20|599.13|593.13|599.22|593.22|599.22|593.22|599.13|593.13|0
1622229690000|2021-05-28 19:21:30|599.24|593.24|599.22|593.22|599.24|593.24|599.22|593.22|0
1622229700000|2021-05-28 19:21:40|599.24|593.24|599.22|593.22|599.24|593.24|599.22|593.22|0
1622229710000|2021-05-28 19:21:50|599.08|593.08|598.92|592.92|599.08|593.08|598.92|592.92|0
1622229720000|2021-05-28 19:22:00|599.01|593.01|599.3|593.3|599.3|593.3|599.01|593.01|0
1622229730000|2021-05-28 19:22:10|599.4|593.4|599.37|593.37|599.4|593.4|599.37|593.37|0
1622229740000|2021-05-28 19:22:20|599.1|593.1|599.13|593.13|599.13|593.13|599.1|593.1|0
1622229750000|2021-05-28 19:22:30|599.14|593.14|599.14|593.14|599.14|593.14|599.14|593.14|0
1622229760000|2021-05-28 19:22:40|599.2|593.2|599.65|593.65|599.89|593.89|599.2|593.2|0
1622229770000|2021-05-28 19:22:50|599.69|593.69|599.71|593.71|599.71|593.71|599.59|593.59|0
1622229780000|2021-05-28 19:23:00|599.69|593.69|599.58|593.58|599.69|593.69|599.48|593.48|0
1622229790000|2021-05-28 19:23:10|599.63|593.63|599.77|593.77|599.8|593.8|599.63|593.63|0
1622229800000|2021-05-28 19:23:20|599.75|593.75|599.79|593.79|599.79|593.79|599.75|593.75|0
1622229810000|2021-05-28 19:23:30|599.81|593.81|599.84|593.84|599.98|593.98|599.81|593.81|0
1622229820000|2021-05-28 19:23:40|599.87|593.87|599.86|593.86|599.87|593.87|599.86|593.86|0
1622229830000|2021-05-28 19:23:50|599.87|593.87|599.96|593.96|599.96|593.96|599.84|593.84|0
1622229840000|2021-05-28 19:24:00|600.02|594.02|599.98|593.98|600.04|594.04|599.98|593.98|0
1622229850000|2021-05-28 19:24:10|599.89|593.89|599.79|593.79|599.89|593.89|599.79|593.79|0
1622229860000|2021-05-28 19:24:20|599.6|593.6|599.6|593.6|599.6|593.6|599.6|593.6|0
1622229870000|2021-05-28 19:24:30|599.44|593.44|599.59|593.59|599.59|593.59|599.35|593.35|0
1622229880000|2021-05-28 19:24:40|599.62|593.62|599.78|593.78|599.78|593.78|599.62|593.62|0
1622229890000|2021-05-28 19:24:50|599.79|593.79|599.88|593.88|599.88|593.88|599.79|593.79|0
1622229900000|2021-05-28 19:25:00|599.97|593.97|599.9|593.9|599.97|593.97|599.9|593.9|0
1622229910000|2021-05-28 19:25:10|599.91|593.91|599.91|593.91|599.91|593.91|599.91|593.91|0
1622229920000|2021-05-28 19:25:20|599.95|593.95|599.76|593.76|599.95|593.95|599.76|593.76|0
1622229930000|2021-05-28 19:25:30|599.77|593.77|599.47|593.47|599.77|593.77|599.47|593.47|0
1622229940000|2021-05-28 19:25:40|599.49|593.49|599.65|593.65|599.67|593.67|599.49|593.49|0
1622229950000|2021-05-28 19:25:50|599.69|593.69|599.78|593.78|599.78|593.78|599.69|593.69|0
1622229960000|2021-05-28 19:26:00|599.77|593.77|599.71|593.71|599.77|593.77|599.66|593.66|0
1622229970000|2021-05-28 19:26:10|599.61|593.61|599.51|593.51|599.61|593.61|599.49|593.49|0
1622229980000|2021-05-28 19:26:20|599.54|593.54|599.58|593.58|599.58|593.58|599.54|593.54|0
1622229990000|2021-05-28 19:26:30|599.51|593.51|599.64|593.64|599.64|593.64|599.51|593.51|0
1622230000000|2021-05-28 19:26:40|599.72|593.72|599.68|593.68|599.72|593.72|599.59|593.59|0
1622230010000|2021-05-28 19:26:50|599.69|593.69|599.7|593.7|599.7|593.7|599.69|593.69|0
1622230020000|2021-05-28 19:27:00|599.68|593.68|599.51|593.51|599.74|593.74|599.46|593.46|0
1622230030000|2021-05-28 19:27:10|599.54|593.54|599.6|593.6|599.6|593.6|599.44|593.44|0
1622230040000|2021-05-28 19:27:20|599.58|593.58|599.47|593.47|599.58|593.58|599.47|593.47|0
1622230050000|2021-05-28 19:27:30|599.58|593.58|599.62|593.62|599.71|593.71|599.58|593.58|0
1622230060000|2021-05-28 19:27:40|599.6|593.6|599.57|593.57|599.6|593.6|599.57|593.57|0
1622230070000|2021-05-28 19:27:50|599.6|593.6|599.46|593.46|599.6|593.6|599.46|593.46|0
1622230080000|2021-05-28 19:28:00|599.5|593.5|599.5|593.5|599.5|593.5|599.5|593.5|0
1622230090000|2021-05-28 19:28:10|599.51|593.51|599.53|593.53|599.53|593.53|599.51|593.51|0
1622230100000|2021-05-28 19:28:20|599.5|593.5|599.35|593.35|599.5|593.5|599.32|593.32|0
1622230110000|2021-05-28 19:28:30|599.31|593.31|599.12|593.12|599.31|593.31|599.11|593.11|0
1622230120000|2021-05-28 19:28:40|599.15|593.15|599.22|593.22|599.22|593.22|599.15|593.15|0
1622230130000|2021-05-28 19:28:50|599.12|593.12|599.18|593.18|599.18|593.18|599.12|593.12|0
1622230140000|2021-05-28 19:29:00|599.14|593.14|598.24|592.24|599.14|593.14|598.24|592.24|0
1622230150000|2021-05-28 19:29:10|598.16|592.16|598.04|592.04|598.16|592.16|598.04|592.04|0
1622230160000|2021-05-28 19:29:20|598.03|592.03|597.9|591.9|598.03|592.03|597.9|591.9|0
1622230170000|2021-05-28 19:29:30|597.88|591.88|598.25|592.25|598.25|592.25|597.88|591.88|0
1622230180000|2021-05-28 19:29:40|598.11|592.11|598|592|598.11|592.11|597.98|591.98|0
1622230190000|2021-05-28 19:29:50|597.94|591.94|598.03|592.03|598.03|592.03|597.87|591.87|0
1622230200000|2021-05-28 19:30:00|598.01|592.01|597.73|591.73|598.03|592.03|597.73|591.73|0
1622230210000|2021-05-28 19:30:10|597.75|591.75|597.38|591.38|597.93|591.93|597.38|591.38|0
1622230220000|2021-05-28 19:30:20|597.32|591.32|597.39|591.39|597.39|591.39|597.32|591.32|0
1622230230000|2021-05-28 19:30:30|597.56|591.56|597.72|591.72|597.78|591.78|597.56|591.56|0
1622230240000|2021-05-28 19:30:40|597.67|591.67|597.46|591.46|597.67|591.67|597.46|591.46|0
1622230250000|2021-05-28 19:30:50|597.47|591.47|597.87|591.87|597.93|591.93|597.47|591.47|0
1622230260000|2021-05-28 19:31:00|597.75|591.75|597.8|591.8|597.8|591.8|597.75|591.75|0
1622230270000|2021-05-28 19:31:10|597.7|591.7|597.7|591.7|597.7|591.7|597.7|591.7|0
1622230280000|2021-05-28 19:31:20|597.8|591.8|597.97|591.97|597.97|591.97|597.75|591.75|0
1622230290000|2021-05-28 19:31:30|597.93|591.93|598.05|592.05|598.05|592.05|597.93|591.93|0
1622230300000|2021-05-28 19:31:40|598.04|592.04|597.96|591.96|598.04|592.04|597.96|591.96|0
1622230310000|2021-05-28 19:31:50|597.93|591.93|597.82|591.82|597.94|591.94|597.8|591.8|0
1622230320000|2021-05-28 19:32:00|597.84|591.84|597.8|591.8|597.84|591.84|597.8|591.8|0
1622230330000|2021-05-28 19:32:10|597.66|591.66|597.82|591.82|597.82|591.82|597.62|591.62|0
1622230340000|2021-05-28 19:32:20|597.83|591.83|597.92|591.92|597.92|591.92|597.8|591.8|0
1622230350000|2021-05-28 19:32:30|597.94|591.94|597.94|591.94|597.94|591.94|597.91|591.91|0
1622230360000|2021-05-28 19:32:40|598.03|592.03|598.02|592.02|598.03|592.03|598.02|592.02|0
1622230370000|2021-05-28 19:32:50|597.99|591.99|597.96|591.96|597.99|591.99|597.95|591.95|0
1622230380000|2021-05-28 19:33:00|597.86|591.86|597.52|591.52|597.86|591.86|597.52|591.52|0
1622230390000|2021-05-28 19:33:10|597.55|591.55|597.43|591.43|597.55|591.55|597.41|591.41|0
1622230400000|2021-05-28 19:33:20|597.48|591.48|596.86|590.86|597.48|591.48|596.86|590.86|0
1622230410000|2021-05-28 19:33:30|596.92|590.92|596.93|590.93|597.06|591.06|596.92|590.92|0
1622230420000|2021-05-28 19:33:40|596.83|590.83|596.92|590.92|596.94|590.94|596.83|590.83|0
1622230430000|2021-05-28 19:33:50|596.85|590.85|596.88|590.88|596.88|590.88|596.72|590.72|0
1622230440000|2021-05-28 19:34:00|596.85|590.85|596.95|590.95|596.95|590.95|596.85|590.85|0
1622230450000|2021-05-28 19:34:10|596.88|590.88|596.81|590.81|596.88|590.88|596.81|590.81|0
1622230460000|2021-05-28 19:34:20|596.78|590.78|597.06|591.06|597.06|591.06|596.78|590.78|0
1622230470000|2021-05-28 19:34:30|597.02|591.02|596.8|590.8|597.02|591.02|596.79|590.79|0
1622230480000|2021-05-28 19:34:40|596.79|590.79|596.87|590.87|596.87|590.87|596.71|590.71|0
1622230490000|2021-05-28 19:34:50|596.86|590.86|596.72|590.72|596.86|590.86|596.72|590.72|0
1622230500000|2021-05-28 19:35:00|596.64|590.64|596.3|590.3|596.64|590.64|596.3|590.3|0
1622230510000|2021-05-28 19:35:10|596.28|590.28|596.15|590.15|596.28|590.28|596.15|590.15|0
1622230520000|2021-05-28 19:35:20|596.07|590.07|596.09|590.09|596.12|590.12|596|590|0
1622230530000|2021-05-28 19:35:30|596.06|590.06|595.95|589.95|596.06|590.06|595.95|589.95|0
1622230540000|2021-05-28 19:35:40|595.98|589.98|595.89|589.89|595.98|589.98|595.89|589.89|0
1622230550000|2021-05-28 19:35:50|595.87|589.87|595.84|589.84|595.87|589.87|595.83|589.83|0
1622230560000|2021-05-28 19:36:00|595.88|589.88|595.87|589.87|595.9|589.9|595.87|589.87|0
1622230570000|2021-05-28 19:36:10|595.9|589.9|595.83|589.83|595.9|589.9|595.83|589.83|0
1622230580000|2021-05-28 19:36:20|595.85|589.85|595.81|589.81|595.86|589.86|595.81|589.81|0
1622230590000|2021-05-28 19:36:30|595.8|589.8|595.86|589.86|595.86|589.86|595.79|589.79|0
1622230600000|2021-05-28 19:36:40|595.84|589.84|595.85|589.85|595.85|589.85|595.84|589.84|0
1622230610000|2021-05-28 19:36:50|595.88|589.88|595.93|589.93|595.97|589.97|595.84|589.84|0
1622230620000|2021-05-28 19:37:00|596.03|590.03|596.09|590.09|596.09|590.09|596.03|590.03|0
1622230630000|2021-05-28 19:37:10|596.42|590.42|596.55|590.55|596.62|590.62|596.42|590.42|0
1622230640000|2021-05-28 19:37:20|596.58|590.58|596.65|590.65|596.67|590.67|596.58|590.58|0
1622230650000|2021-05-28 19:37:30|596.66|590.66|596.53|590.53|596.66|590.66|596.53|590.53|0
1622230660000|2021-05-28 19:37:40|596.52|590.52|596.3|590.3|596.52|590.52|596.3|590.3|0
1622230670000|2021-05-28 19:37:50|596.29|590.29|596.03|590.03|596.29|590.29|596.03|590.03|0
1622230680000|2021-05-28 19:38:00|595.95|589.95|595.76|589.76|595.95|589.95|595.75|589.75|0
1622230690000|2021-05-28 19:38:10|595.75|589.75|595.49|589.49|595.75|589.75|595.49|589.49|0
1622230700000|2021-05-28 19:38:20|595.52|589.52|595.52|589.52|595.54|589.54|595.52|589.52|0
1622230710000|2021-05-28 19:38:30|595.57|589.57|595.57|589.57|595.58|589.58|595.57|589.57|0
1622230720000|2021-05-28 19:38:40|595.56|589.56|595.49|589.49|595.56|589.56|595.49|589.49|0
1622230730000|2021-05-28 19:38:50|595.48|589.48|595.53|589.53|595.53|589.53|595.48|589.48|0
1622230740000|2021-05-28 19:39:00|595.5|589.5|595.7|589.7|595.7|589.7|595.49|589.49|0
1622230750000|2021-05-28 19:39:10|595.67|589.67|595.66|589.66|595.83|589.83|595.66|589.66|0
1622230760000|2021-05-28 19:39:20|595.69|589.69|595.72|589.72|595.86|589.86|595.69|589.69|0
1622230770000|2021-05-28 19:39:30|595.7|589.7|595.56|589.56|595.73|589.73|595.56|589.56|0
1622230780000|2021-05-28 19:39:40|595.55|589.55|595.69|589.69|595.74|589.74|595.55|589.55|0
1622230790000|2021-05-28 19:39:50|595.66|589.66|595.62|589.62|595.66|589.66|595.59|589.59|0
1622230800000|2021-05-28 19:40:00|595.79|589.79|596.37|590.37|596.58|590.58|595.79|589.79|0
1622230810000|2021-05-28 19:40:10|596.41|590.41|596.57|590.57|596.57|590.57|596.38|590.38|0
1622230820000|2021-05-28 19:40:20|596.61|590.61|596.07|590.07|596.73|590.73|596.07|590.07|0
1622230830000|2021-05-28 19:40:30|596.04|590.04|596.08|590.08|596.11|590.11|596|590|0
1622230840000|2021-05-28 19:40:40|595.98|589.98|595.98|589.98|596.06|590.06|595.86|589.86|0
1622230850000|2021-05-28 19:40:50|596.01|590.01|596.03|590.03|596.03|590.03|596.01|590.01|0
1622230860000|2021-05-28 19:41:00|596.02|590.02|596.06|590.06|596.07|590.07|595.98|589.98|0
1622230870000|2021-05-28 19:41:10|596.07|590.07|595.57|589.57|596.07|590.07|595.57|589.57|0
1622230880000|2021-05-28 19:41:20|595.5|589.5|595.07|589.07|595.5|589.5|595.07|589.07|0
1622230890000|2021-05-28 19:41:30|595.03|589.03|594.8|588.8|595.03|589.03|594.8|588.8|0
1622230900000|2021-05-28 19:41:40|594.55|588.55|594.17|588.17|594.55|588.55|594.17|588.17|0
1622230910000|2021-05-28 19:41:50|594.2|588.2|594.07|588.07|594.2|588.2|594.07|588.07|0
1622230920000|2021-05-28 19:42:00|594.09|588.09|594.13|588.13|594.13|588.13|594.09|588.09|0
1622230930000|2021-05-28 19:42:10|594.15|588.15|594.15|588.15|594.15|588.15|594.15|588.15|0
1622230940000|2021-05-28 19:42:20|594.16|588.16|594.25|588.25|594.25|588.25|594.14|588.14|0
1622230950000|2021-05-28 19:42:30|594.16|588.16|594.14|588.14|594.16|588.16|594.14|588.14|0
1622230960000|2021-05-28 19:42:40|594.18|588.18|594.23|588.23|594.23|588.23|594.12|588.12|0
1622230970000|2021-05-28 19:42:50|594.22|588.22|594.12|588.12|594.23|588.23|594.12|588.12|0
1622230980000|2021-05-28 19:43:00|594.08|588.08|593.95|587.95|594.12|588.12|593.95|587.95|0
1622230990000|2021-05-28 19:43:10|593.83|587.83|593.74|587.74|593.83|587.83|593.74|587.74|0
1622231000000|2021-05-28 19:43:20|593.76|587.76|593.71|587.71|593.76|587.76|593.71|587.71|0
1622231010000|2021-05-28 19:43:30|593.65|587.65|593.88|587.88|593.88|587.88|593.62|587.62|0
1622231020000|2021-05-28 19:43:40|593.87|587.87|593.85|587.85|593.87|587.87|593.85|587.85|0
1622231030000|2021-05-28 19:43:50|593.81|587.81|593.68|587.68|593.81|587.81|593.68|587.68|0
1622231040000|2021-05-28 19:44:00|593.69|587.69|593.61|587.61|593.69|587.69|593.61|587.61|0
1622231050000|2021-05-28 19:44:10|593.65|587.65|593.79|587.79|593.79|587.79|593.65|587.65|0
1622231060000|2021-05-28 19:44:20|593.7|587.7|593.96|587.96|594.05|588.05|593.7|587.7|0
1622231070000|2021-05-28 19:44:30|593.94|587.94|593.71|587.71|593.94|587.94|593.71|587.71|0
1622231080000|2021-05-28 19:44:40|593.61|587.61|593.54|587.54|593.61|587.61|593.54|587.54|0
1622231090000|2021-05-28 19:44:50|593.53|587.53|593.52|587.52|593.53|587.53|593.51|587.51|0
1622231100000|2021-05-28 19:45:00|593.56|587.56|593.92|587.92|593.92|587.92|593.56|587.56|0
1622231110000|2021-05-28 19:45:10|594.06|588.06|594.18|588.18|594.18|588.18|594.06|588.06|0
1622231120000|2021-05-28 19:45:20|594.17|588.17|594.16|588.16|594.21|588.21|594.16|588.16|0
1622231130000|2021-05-28 19:45:30|594.15|588.15|594.23|588.23|594.23|588.23|594.15|588.15|0
1622231140000|2021-05-28 19:45:40|594.22|588.22|594.3|588.3|594.3|588.3|594.2|588.2|0
1622231150000|2021-05-28 19:45:50|594.32|588.32|594.33|588.33|594.4|588.4|594.32|588.32|0
1622231160000|2021-05-28 19:46:00|594.31|588.31|594.26|588.26|594.36|588.36|594.26|588.26|0
1622231170000|2021-05-28 19:46:10|594.3|588.3|594.37|588.37|594.37|588.37|594.15|588.15|0
1622231180000|2021-05-28 19:46:20|594.43|588.43|594.73|588.73|594.73|588.73|594.43|588.43|0
1622231190000|2021-05-28 19:46:30|594.71|588.71|594.87|588.87|594.87|588.87|594.71|588.71|0
1622231200000|2021-05-28 19:46:40|594.84|588.84|595.02|589.02|595.02|589.02|594.84|588.84|0
1622231210000|2021-05-28 19:46:50|594.93|588.93|594.93|588.93|594.93|588.93|594.93|588.93|0
1622231220000|2021-05-28 19:47:00|594.83|588.83|594.92|588.92|594.92|588.92|594.67|588.67|0
1622231230000|2021-05-28 19:47:10|594.95|588.95|594.98|588.98|595.05|589.05|594.95|588.95|0
1622231240000|2021-05-28 19:47:20|595.05|589.05|595|589|595.1|589.1|595|589|0
1622231250000|2021-05-28 19:47:30|595.03|589.03|594.95|588.95|595.04|589.04|594.95|588.95|0
1622231260000|2021-05-28 19:47:40|594.97|588.97|594.9|588.9|594.97|588.97|594.9|588.9|0
1622231270000|2021-05-28 19:47:50|594.94|588.94|595.08|589.08|595.08|589.08|594.92|588.92|0
1622231280000|2021-05-28 19:48:00|595.14|589.14|594.77|588.77|595.15|589.15|594.73|588.73|0
1622231290000|2021-05-28 19:48:10|594.78|588.78|594.87|588.87|594.87|588.87|594.76|588.76|0
1622231300000|2021-05-28 19:48:20|595.04|589.04|595.13|589.13|595.17|589.17|595.04|589.04|0
1622231310000|2021-05-28 19:48:30|595.1|589.1|595.34|589.34|595.34|589.34|595.1|589.1|0
1622231320000|2021-05-28 19:48:40|595.32|589.32|595.22|589.22|595.32|589.32|595.18|589.18|0
1622231330000|2021-05-28 19:48:50|595.31|589.31|595.32|589.32|595.32|589.32|595.3|589.3|0
1622231340000|2021-05-28 19:49:00|595.39|589.39|595.57|589.57|595.57|589.57|595.39|589.39|0
1622231350000|2021-05-28 19:49:10|595.61|589.61|595.42|589.42|595.61|589.61|595.42|589.42|0
1622231360000|2021-05-28 19:49:20|595.39|589.39|595.42|589.42|595.45|589.45|595.39|589.39|0
1622231370000|2021-05-28 19:49:30|595.51|589.51|595.59|589.59|595.59|589.59|595.37|589.37|0
1622231380000|2021-05-28 19:49:40|595.69|589.69|595.73|589.73|595.82|589.82|595.69|589.69|0
1622231390000|2021-05-28 19:49:50|595.74|589.74|595.88|589.88|595.88|589.88|595.74|589.74|0
1622231400000|2021-05-28 19:50:00|596.3|590.3|595.92|589.92|596.3|590.3|595.83|589.83|0
1622231410000|2021-05-28 19:50:10|596.02|590.02|594.97|588.97|596.07|590.07|594.97|588.97|0
1622231420000|2021-05-28 19:50:20|595|589|594.83|588.83|595|589|594.52|588.52|0
1622231430000|2021-05-28 19:50:30|594.93|588.93|595.19|589.19|595.19|589.19|594.93|588.93|0
1622231440000|2021-05-28 19:50:40|595.3|589.3|595.12|589.12|595.3|589.3|594.84|588.84|0
1622231450000|2021-05-28 19:50:50|595.2|589.2|595.25|589.25|595.44|589.44|595.2|589.2|0
1622231460000|2021-05-28 19:51:00|595.24|589.24|595.35|589.35|595.35|589.35|595.05|589.05|0
1622231470000|2021-05-28 19:51:10|595.34|589.34|595.37|589.37|595.37|589.37|595.04|589.04|0
1622231480000|2021-05-28 19:51:20|595.54|589.54|595.41|589.41|595.54|589.54|595.31|589.31|0
1622231490000|2021-05-28 19:51:30|595.62|589.62|595.71|589.71|595.75|589.75|595.62|589.62|0
1622231500000|2021-05-28 19:51:40|595.63|589.63|595.51|589.51|595.63|589.63|595.28|589.28|0
1622231510000|2021-05-28 19:51:50|595.44|589.44|595.48|589.48|595.55|589.55|595.42|589.42|0
1622231520000|2021-05-28 19:52:00|595.49|589.49|595.86|589.86|595.86|589.86|595.48|589.48|0
1622231530000|2021-05-28 19:52:10|595.87|589.87|596.29|590.29|596.29|590.29|595.78|589.78|0
1622231540000|2021-05-28 19:52:20|596.38|590.38|596.63|590.63|596.63|590.63|596.28|590.28|0
1622231550000|2021-05-28 19:52:30|597.07|591.07|597.39|591.39|597.42|591.42|597|591|0
1622231560000|2021-05-28 19:52:40|597.44|591.44|597.32|591.32|597.44|591.44|597.13|591.13|0
1622231570000|2021-05-28 19:52:50|597.29|591.29|596.97|590.97|597.29|591.29|596.97|590.97|0
1622231580000|2021-05-28 19:53:00|596.89|590.89|597.08|591.08|597.14|591.14|596.89|590.89|0
1622231590000|2021-05-28 19:53:10|596.9|590.9|596.96|590.96|596.99|590.99|596.77|590.77|0
1622231600000|2021-05-28 19:53:20|596.85|590.85|596.57|590.57|596.85|590.85|596.57|590.57|0
1622231610000|2021-05-28 19:53:30|596.51|590.51|596.52|590.52|596.55|590.55|596.49|590.49|0
1622231620000|2021-05-28 19:53:40|596.43|590.43|596.54|590.54|596.54|590.54|596.41|590.41|0
1622231630000|2021-05-28 19:53:50|596.53|590.53|596.62|590.62|596.67|590.67|596.53|590.53|0
1622231640000|2021-05-28 19:54:00|596.8|590.8|596.71|590.71|596.88|590.88|596.56|590.56|0
1622231650000|2021-05-28 19:54:10|596.68|590.68|596.86|590.86|596.86|590.86|596.68|590.68|0
1622231660000|2021-05-28 19:54:20|596.85|590.85|596.85|590.85|596.94|590.94|596.8|590.8|0
1622231670000|2021-05-28 19:54:30|596.95|590.95|596.9|590.9|597.32|591.32|596.9|590.9|0
1622231680000|2021-05-28 19:54:40|596.93|590.93|596.68|590.68|596.93|590.93|596.53|590.53|0
1622231690000|2021-05-28 19:54:50|596.72|590.72|596.57|590.57|597.24|591.24|596.41|590.41|0
1622231700000|2021-05-28 19:55:00|596.62|590.62|596.66|590.66|596.91|590.91|596.28|590.28|0
1622231710000|2021-05-28 19:55:10|596.92|590.92|597.81|591.81|597.81|591.81|596.92|590.92|0
1622231720000|2021-05-28 19:55:20|597.74|591.74|596.7|590.7|597.74|591.74|596.7|590.7|0
1622231730000|2021-05-28 19:55:30|596.6|590.6|596.61|590.61|596.7|590.7|596.57|590.57|0
1622231740000|2021-05-28 19:55:40|596.62|590.62|596.98|590.98|597.13|591.13|596.62|590.62|0
1622231750000|2021-05-28 19:55:50|596.96|590.96|596.99|590.99|597.06|591.06|596.96|590.96|0
1622231760000|2021-05-28 19:56:00|596.65|590.65|596.7|590.7|596.76|590.76|596.42|590.42|0
1622231770000|2021-05-28 19:56:10|596.77|590.77|596.8|590.8|597.02|591.02|596.53|590.53|0
1622231780000|2021-05-28 19:56:20|596.77|590.77|596.49|590.49|596.77|590.77|596.46|590.46|0
1622231790000|2021-05-28 19:56:30|596.44|590.44|596.4|590.4|596.5|590.5|596.24|590.24|0
1622231800000|2021-05-28 19:56:40|596.49|590.49|596.67|590.67|596.68|590.68|596.41|590.41|0
1622231810000|2021-05-28 19:56:50|596.75|590.75|596.69|590.69|596.98|590.98|596.63|590.63|0
1622231820000|2021-05-28 19:57:00|596.68|590.68|596.95|590.95|596.95|590.95|596.68|590.68|0
1622231830000|2021-05-28 19:57:10|596.91|590.91|596.9|590.9|596.93|590.93|596.87|590.87|0
1622231840000|2021-05-28 19:57:20|596.63|590.63|596.49|590.49|596.63|590.63|596.33|590.33|0
1622231850000|2021-05-28 19:57:30|596.25|590.25|596.43|590.43|596.54|590.54|596.21|590.21|0
1622231860000|2021-05-28 19:57:40|596.33|590.33|596.35|590.35|596.43|590.43|596.33|590.33|0
1622231870000|2021-05-28 19:57:50|596.39|590.39|596.4|590.4|596.42|590.42|596.21|590.21|0
1622231880000|2021-05-28 19:58:00|596.49|590.49|597.15|591.15|597.15|591.15|596.45|590.45|0
1622231890000|2021-05-28 19:58:10|597.46|591.46|597.56|591.56|597.9|591.9|597.43|591.43|0
1622231900000|2021-05-28 19:58:20|597.46|591.46|597.88|591.88|597.89|591.89|597.46|591.46|0
1622231910000|2021-05-28 19:58:30|597.79|591.79|597.32|591.32|597.79|591.79|597.32|591.32|0
1622231920000|2021-05-28 19:58:40|597.24|591.24|597.24|591.24|597.24|591.24|597.19|591.19|0
1622231930000|2021-05-28 19:58:50|597.05|591.05|597.45|591.45|597.46|591.46|597.05|591.05|0
1622231940000|2021-05-28 19:59:00|597.47|591.47|597.29|591.29|597.51|591.51|597.29|591.29|0
1622231950000|2021-05-28 19:59:10|597.3|591.3|597.15|591.15|597.3|591.3|597.03|591.03|0
1622231960000|2021-05-28 19:59:20|597.13|591.13|596.84|590.84|597.13|591.13|596.84|590.84|0
1622231970000|2021-05-28 19:59:30|596.76|590.76|597.06|591.06|597.24|591.24|596.76|590.76|0
1622231980000|2021-05-28 19:59:40|597.11|591.11|596.91|590.91|597.15|591.15|596.85|590.85|0
1622231990000|2021-05-28 19:59:50|597.04|591.04|596.67|590.67|597.19|591.19|596.67|590.67|0
1622554390000|2021-06-01 13:33:10|601.42|595.42|600.55|594.55|601.42|595.42|600.55|594.55|0
1622554400000|2021-06-01 13:33:20|600.39|594.39|600.98|594.98|601.11|595.11|600.38|594.38|0
1622554410000|2021-06-01 13:33:30|600.99|594.99|601.67|595.67|601.67|595.67|600.99|594.99|0
1622554420000|2021-06-01 13:33:40|601.39|595.39|601.83|595.83|601.83|595.83|600.68|594.68|0
1622554430000|2021-06-01 13:33:50|601.9|595.9|602.68|596.68|602.68|596.68|601.75|595.75|0
1622554440000|2021-06-01 13:34:00|602.78|596.78|602.36|596.36|602.82|596.82|602.36|596.36|0
1622554450000|2021-06-01 13:34:10|602.77|596.77|602.36|596.36|602.77|596.77|602.33|596.33|0
1622554460000|2021-06-01 13:34:20|602.49|596.49|602.77|596.77|602.9|596.9|602.49|596.49|0
1622554470000|2021-06-01 13:34:30|602.98|596.98|601.96|595.96|602.98|596.98|601.96|595.96|0
1622554480000|2021-06-01 13:34:40|601.67|595.67|602.29|596.29|602.42|596.42|601.67|595.67|0
1622554490000|2021-06-01 13:34:50|602.24|596.24|602.12|596.12|602.24|596.24|601.53|595.53|0
1622554500000|2021-06-01 13:35:00|602.1|596.1|603.61|597.61|603.76|597.76|602.1|596.1|0
1622554510000|2021-06-01 13:35:10|603.49|597.49|603.43|597.43|603.49|597.49|602.9|596.9|0
1622554520000|2021-06-01 13:35:20|603.66|597.66|603.1|597.1|603.66|597.66|603.1|597.1|0
1622554530000|2021-06-01 13:35:30|603.03|597.03|601.02|595.02|603.03|597.03|601.02|595.02|0
1622554540000|2021-06-01 13:35:40|600.97|594.97|600.81|594.81|601.1|595.1|600.81|594.81|0
1622554550000|2021-06-01 13:35:50|600.54|594.54|601.27|595.27|601.27|595.27|600.42|594.42|0
1622554560000|2021-06-01 13:36:00|602.43|596.43|602.49|596.49|602.9|596.9|602.43|596.43|0
1622554570000|2021-06-01 13:36:10|602.06|596.06|599.58|593.58|602.06|596.06|599.58|593.58|0
1622554580000|2021-06-01 13:36:20|599.57|593.57|598.5|592.5|599.67|593.67|598.49|592.49|0
1622554590000|2021-06-01 13:36:30|598.57|592.57|599.08|593.08|599.08|593.08|598.49|592.49|0
1622554600000|2021-06-01 13:36:40|599.07|593.07|599.12|593.12|599.56|593.56|599.07|593.07|0
1622554610000|2021-06-01 13:36:50|599.03|593.03|600.44|594.44|600.44|594.44|599.03|593.03|0
1622554620000|2021-06-01 13:37:00|600.56|594.56|600.11|594.11|600.56|594.56|600.11|594.11|0
1622554630000|2021-06-01 13:37:10|600.04|594.04|602.06|596.06|602.06|596.06|600.03|594.03|0
1622554640000|2021-06-01 13:37:20|602.12|596.12|600.38|594.38|602.29|596.29|600.38|594.38|0
1622554650000|2021-06-01 13:37:30|600.37|594.37|600.89|594.89|601.19|595.19|600.27|594.27|0
1622554660000|2021-06-01 13:37:40|600.87|594.87|602.64|596.64|602.64|596.64|600.87|594.87|0
1622554670000|2021-06-01 13:37:50|602.4|596.4|602.12|596.12|603.59|597.59|601.75|595.75|0
1622554680000|2021-06-01 13:38:00|601.91|595.91|601.98|595.98|602.15|596.15|601.91|595.91|0
1622554690000|2021-06-01 13:38:10|602.14|596.14|601.87|595.87|602.39|596.39|601.87|595.87|0
1622554700000|2021-06-01 13:38:20|601.88|595.88|602.47|596.47|602.6|596.6|601.88|595.88|0
1622554710000|2021-06-01 13:38:30|603.25|597.25|602.88|596.88|603.29|597.29|602.88|596.88|0
1622554720000|2021-06-01 13:38:40|602.72|596.72|602.77|596.77|602.77|596.77|602.47|596.47|0
1622554730000|2021-06-01 13:38:50|602.61|596.61|601.85|595.85|602.61|596.61|601.71|595.71|0
1622554740000|2021-06-01 13:39:00|601.94|595.94|602.69|596.69|602.69|596.69|601.03|595.03|0
1622554750000|2021-06-01 13:39:10|602.7|596.7|601.85|595.85|602.7|596.7|601.6|595.6|0
1622554760000|2021-06-01 13:39:20|601.82|595.82|602.2|596.2|602.2|596.2|601.47|595.47|0
1622554770000|2021-06-01 13:39:30|602.38|596.38|602.8|596.8|602.95|596.95|602.38|596.38|0
1622554780000|2021-06-01 13:39:40|602.38|596.38|601.29|595.29|602.38|596.38|601.29|595.29|0
1622554790000|2021-06-01 13:39:50|601.25|595.25|601.51|595.51|601.51|595.51|601.08|595.08|0
1622554800000|2021-06-01 13:40:00|601.66|595.66|603.27|597.27|603.31|597.31|601.66|595.66|0
1622554810000|2021-06-01 13:40:10|603.39|597.39|605.14|599.14|605.39|599.39|603.39|597.39|0
1622554820000|2021-06-01 13:40:20|605.1|599.1|605.38|599.38|605.41|599.41|605.1|599.1|0
1622554830000|2021-06-01 13:40:30|605.3|599.3|606.03|600.03|606.08|600.08|605.3|599.3|0
1622554840000|2021-06-01 13:40:40|605.99|599.99|604.75|598.75|606|600|604.75|598.75|0
1622554850000|2021-06-01 13:40:50|604.38|598.38|604.68|598.68|604.68|598.68|604.38|598.38|0
1622554860000|2021-06-01 13:41:00|604.61|598.61|605.52|599.52|605.52|599.52|604.52|598.52|0
1622554870000|2021-06-01 13:41:10|605.62|599.62|606.01|600.01|606.01|600.01|605.52|599.52|0
1622554880000|2021-06-01 13:41:20|605.89|599.89|605.59|599.59|605.89|599.89|605.27|599.27|0
1622554890000|2021-06-01 13:41:30|605.67|599.67|604.78|598.78|606.04|600.04|604.78|598.78|0
1622554900000|2021-06-01 13:41:40|604.8|598.8|604.17|598.17|605.26|599.26|604.17|598.17|0
1622554910000|2021-06-01 13:41:50|604.16|598.16|604.21|598.21|604.29|598.29|604.1|598.1|0
1622554920000|2021-06-01 13:42:00|604.23|598.23|605.39|599.39|605.39|599.39|604.23|598.23|0
1622554930000|2021-06-01 13:42:10|605.38|599.38|604.04|598.04|605.46|599.46|604.04|598.04|0
1622554940000|2021-06-01 13:42:20|603.75|597.75|603.9|597.9|603.98|597.98|603.75|597.75|0
1622554950000|2021-06-01 13:42:30|603.71|597.71|603.78|597.78|604.12|598.12|603.71|597.71|0
1622554960000|2021-06-01 13:42:40|603.6|597.6|603.4|597.4|603.6|597.6|602.68|596.68|0
1622554970000|2021-06-01 13:42:50|603.39|597.39|603.6|597.6|603.6|597.6|603.37|597.37|0
1622554980000|2021-06-01 13:43:00|603.57|597.57|604.58|598.58|604.58|598.58|603.57|597.57|0
1622554990000|2021-06-01 13:43:10|604.39|598.39|604.52|598.52|604.52|598.52|604.39|598.39|0
1622555000000|2021-06-01 13:43:20|604.54|598.54|604.82|598.82|604.82|598.82|604.39|598.39|0
1622555010000|2021-06-01 13:43:30|604.87|598.87|605.71|599.71|605.71|599.71|604.87|598.87|0
1622555020000|2021-06-01 13:43:40|605.61|599.61|604.66|598.66|605.69|599.69|604.55|598.55|0
1622555030000|2021-06-01 13:43:50|604.88|598.88|605.36|599.36|605.36|599.36|604.85|598.85|0
1622555040000|2021-06-01 13:44:00|605.39|599.39|607.43|601.43|607.43|601.43|605.39|599.39|0
1622555050000|2021-06-01 13:44:10|607.48|601.48|607.93|601.93|607.93|601.93|607.48|601.48|0
1622555060000|2021-06-01 13:44:20|608.02|602.02|608.3|602.3|608.4|602.4|608.02|602.02|0
1622555070000|2021-06-01 13:44:30|608.32|602.32|607.59|601.59|608.32|602.32|607.52|601.52|0
1622555080000|2021-06-01 13:44:40|607.67|601.67|608.46|602.46|608.47|602.47|607.67|601.67|0
1622555090000|2021-06-01 13:44:50|608.62|602.62|608.75|602.75|608.75|602.75|608.61|602.61|0
1622555100000|2021-06-01 13:45:00|608.77|602.77|608.29|602.29|609.07|603.07|608.29|602.29|0
1622555110000|2021-06-01 13:45:10|607.86|601.86|607.88|601.88|608.07|602.07|607.43|601.43|0
1622555120000|2021-06-01 13:45:20|608|602|608.21|602.21|608.28|602.28|608|602|0
1622555130000|2021-06-01 13:45:30|608.03|602.03|608.8|602.8|608.8|602.8|608.03|602.03|0
1622555140000|2021-06-01 13:45:40|608.76|602.76|608.34|602.34|608.76|602.76|608.25|602.25|0
1622555150000|2021-06-01 13:45:50|608.64|602.64|608.63|602.63|608.74|602.74|608.5|602.5|0
1622555160000|2021-06-01 13:46:00|608.66|602.66|608.24|602.24|608.66|602.66|608.07|602.07|0
1622555170000|2021-06-01 13:46:10|608.07|602.07|607.63|601.63|608.21|602.21|607.56|601.56|0
1622555180000|2021-06-01 13:46:20|607.74|601.74|606.66|600.66|607.74|601.74|606.66|600.66|0
1622555190000|2021-06-01 13:46:30|606.51|600.51|605.74|599.74|606.51|600.51|605.37|599.37|0
1622555200000|2021-06-01 13:46:40|605.75|599.75|605.97|599.97|606.16|600.16|605.75|599.75|0
1622555210000|2021-06-01 13:46:50|606.03|600.03|606.28|600.28|606.28|600.28|605.47|599.47|0
1622555220000|2021-06-01 13:47:00|605.81|599.81|605.19|599.19|605.81|599.81|605.1|599.1|0
1622555230000|2021-06-01 13:47:10|605.02|599.02|605.21|599.21|605.21|599.21|604.67|598.67|0
1622555240000|2021-06-01 13:47:20|605.2|599.2|604.44|598.44|605.2|599.2|604.44|598.44|0
1622555250000|2021-06-01 13:47:30|604.01|598.01|603.58|597.58|604.23|598.23|603.33|597.33|0
1622555260000|2021-06-01 13:47:40|603.67|597.67|603.12|597.12|603.67|597.67|603.12|597.12|0
1622555270000|2021-06-01 13:47:50|603.03|597.03|603.63|597.63|603.63|597.63|602.52|596.52|0
1622555280000|2021-06-01 13:48:00|603.69|597.69|603.18|597.18|603.69|597.69|603.1|597.1|0
1622555290000|2021-06-01 13:48:10|603|597|602.34|596.34|603|597|602.34|596.34|0
1622555300000|2021-06-01 13:48:20|602.56|596.56|602.45|596.45|602.56|596.56|602.43|596.43|0
1622555310000|2021-06-01 13:48:30|602.61|596.61|602.56|596.56|603.14|597.14|602.56|596.56|0
1622555320000|2021-06-01 13:48:40|602.31|596.31|602.39|596.39|602.41|596.41|601.87|595.87|0
1622555330000|2021-06-01 13:48:50|602.42|596.42|603.4|597.4|603.4|597.4|602.33|596.33|0
1622555340000|2021-06-01 13:49:00|603.43|597.43|603.53|597.53|604.03|598.03|603.43|597.43|0
1622555350000|2021-06-01 13:49:10|603.43|597.43|602.44|596.44|603.44|597.44|602.42|596.42|0
1622555360000|2021-06-01 13:49:20|602.4|596.4|601.91|595.91|602.48|596.48|601.91|595.91|0
1622555370000|2021-06-01 13:49:30|601.84|595.84|601.79|595.79|601.84|595.84|601.69|595.69|0
1622555380000|2021-06-01 13:49:40|601.6|595.6|602.53|596.53|602.58|596.58|601.56|595.56|0
1622555390000|2021-06-01 13:49:50|602.59|596.59|603.05|597.05|603.05|597.05|602.55|596.55|0
1622555400000|2021-06-01 13:50:00|603.03|597.03|603.34|597.34|603.65|597.65|603.03|597.03|0
1622555410000|2021-06-01 13:50:10|603.54|597.54|603.29|597.29|603.61|597.61|603.29|597.29|0
1622555420000|2021-06-01 13:50:20|603.35|597.35|603.37|597.37|603.38|597.38|603.29|597.29|0
1622555430000|2021-06-01 13:50:30|603.43|597.43|603.07|597.07|603.44|597.44|603.07|597.07|0
1622555440000|2021-06-01 13:50:40|603.25|597.25|604.29|598.29|604.29|598.29|603.03|597.03|0
1622555450000|2021-06-01 13:50:50|604.4|598.4|603.73|597.73|604.52|598.52|603.73|597.73|0
1622555460000|2021-06-01 13:51:00|603.67|597.67|603.23|597.23|603.67|597.67|603.23|597.23|0
1622555470000|2021-06-01 13:51:10|603.32|597.32|603.22|597.22|603.32|597.32|603.06|597.06|0
1622555480000|2021-06-01 13:51:20|603.19|597.19|603.31|597.31|603.31|597.31|603.19|597.19|0
1622555490000|2021-06-01 13:51:30|603.5|597.5|603.39|597.39|603.5|597.5|603.39|597.39|0
1622555500000|2021-06-01 13:51:40|603.23|597.23|604.38|598.38|604.38|598.38|603.23|597.23|0
1622555510000|2021-06-01 13:51:50|604.25|598.25|604.12|598.12|604.25|598.25|604.04|598.04|0
1622555520000|2021-06-01 13:52:00|604.09|598.09|604.62|598.62|604.62|598.62|604.09|598.09|0
1622555530000|2021-06-01 13:52:10|604.56|598.56|604.05|598.05|604.56|598.56|604.05|598.05|0
1622555540000|2021-06-01 13:52:20|604.06|598.06|603.72|597.72|604.08|598.08|603.57|597.57|0
1622555550000|2021-06-01 13:52:30|603.66|597.66|603.66|597.66|603.7|597.7|603.66|597.66|0
1622555560000|2021-06-01 13:52:40|603.62|597.62|603.04|597.04|603.62|597.62|603.04|597.04|0
1622555570000|2021-06-01 13:52:50|602.66|596.66|602.11|596.11|602.66|596.66|601.98|595.98|0
1622555580000|2021-06-01 13:53:00|602.03|596.03|600.69|594.69|602.07|596.07|600.69|594.69|0
1622555590000|2021-06-01 13:53:10|600.66|594.66|600.61|594.61|600.66|594.66|600.49|594.49|0
1622555600000|2021-06-01 13:53:20|600.57|594.57|599.68|593.68|600.57|594.57|599.68|593.68|0
1622555610000|2021-06-01 13:53:30|599.69|593.69|599.56|593.56|599.69|593.69|599.5|593.5|0
1622555620000|2021-06-01 13:53:40|599.52|593.52|598.49|592.49|599.52|593.52|598.49|592.49|0
1622555630000|2021-06-01 13:53:50|598.45|592.45|599.58|593.58|599.58|593.58|598.45|592.45|0
1622555640000|2021-06-01 13:54:00|599.48|593.48|598.97|592.97|599.49|593.49|598.97|592.97|0
1622555650000|2021-06-01 13:54:10|598.7|592.7|598.65|592.65|598.93|592.93|598.3|592.3|0
1622555660000|2021-06-01 13:54:20|598.54|592.54|598.13|592.13|598.58|592.58|598.13|592.13|0
1622555670000|2021-06-01 13:54:30|598.12|592.12|598.03|592.03|598.12|592.12|597.9|591.9|0
1622555680000|2021-06-01 13:54:40|597.94|591.94|597.63|591.63|597.94|591.94|597.61|591.61|0
1622555690000|2021-06-01 13:54:50|597.61|591.61|597.14|591.14|597.79|591.79|597.14|591.14|0
1622555700000|2021-06-01 13:55:00|597.13|591.13|597.71|591.71|597.75|591.75|597.13|591.13|0
1622555710000|2021-06-01 13:55:10|597.73|591.73|596.79|590.79|597.73|591.73|596.79|590.79|0
1622555720000|2021-06-01 13:55:20|596.73|590.73|597.2|591.2|597.2|591.2|596.59|590.59|0
1622555730000|2021-06-01 13:55:30|597.75|591.75|598.14|592.14|598.15|592.15|597.75|591.75|0
1622555740000|2021-06-01 13:55:40|598.17|592.17|597.2|591.2|598.17|592.17|597.2|591.2|0
1622555750000|2021-06-01 13:55:50|596.74|590.74|596.31|590.31|596.74|590.74|596.25|590.25|0
1622555760000|2021-06-01 13:56:00|596.46|590.46|596.48|590.48|596.48|590.48|596.27|590.27|0
1622555770000|2021-06-01 13:56:10|596.46|590.46|597.37|591.37|597.37|591.37|596.46|590.46|0
1622555780000|2021-06-01 13:56:20|597.42|591.42|597.25|591.25|597.42|591.42|597.25|591.25|0
1622555790000|2021-06-01 13:56:30|597.18|591.18|596.59|590.59|597.18|591.18|596.5|590.5|0
1622555800000|2021-06-01 13:56:40|596.61|590.61|596.32|590.32|596.93|590.93|596.32|590.32|0
1622555810000|2021-06-01 13:56:50|596.57|590.57|596.41|590.41|596.64|590.64|596.41|590.41|0
1622555820000|2021-06-01 13:57:00|596.38|590.38|596.52|590.52|596.69|590.69|596.38|590.38|0
1622555830000|2021-06-01 13:57:10|596.42|590.42|596.42|590.42|596.46|590.46|596.42|590.42|0
1622555840000|2021-06-01 13:57:20|596.47|590.47|596.86|590.86|597.2|591.2|596.39|590.39|0
1622555850000|2021-06-01 13:57:30|596.89|590.89|596.62|590.62|596.97|590.97|596.62|590.62|0
1622555860000|2021-06-01 13:57:40|597.31|591.31|596.66|590.66|597.34|591.34|596.66|590.66|0
1622555870000|2021-06-01 13:57:50|596.68|590.68|596.53|590.53|596.68|590.68|596.53|590.53|0
1622555880000|2021-06-01 13:58:00|596.55|590.55|596.62|590.62|596.62|590.62|596.5|590.5|0
1622555890000|2021-06-01 13:58:10|596.65|590.65|596.75|590.75|596.75|590.75|596.65|590.65|0
1622555900000|2021-06-01 13:58:20|596.78|590.78|596.96|590.96|596.96|590.96|596.62|590.62|0
1622555910000|2021-06-01 13:58:30|596.81|590.81|596.99|590.99|596.99|590.99|596.81|590.81|0
1622555920000|2021-06-01 13:58:40|596.98|590.98|596.93|590.93|596.99|590.99|596.89|590.89|0
1622555930000|2021-06-01 13:58:50|596.74|590.74|596.07|590.07|596.74|590.74|596.07|590.07|0
1622555940000|2021-06-01 13:59:00|596.02|590.02|596.27|590.27|596.27|590.27|595.85|589.85|0
1622555950000|2021-06-01 13:59:10|596.34|590.34|596.56|590.56|596.56|590.56|596.34|590.34|0
1622555960000|2021-06-01 13:59:20|596.64|590.64|596.89|590.89|596.89|590.89|596.64|590.64|0
1622555970000|2021-06-01 13:59:30|596.86|590.86|596.7|590.7|596.87|590.87|596.7|590.7|0
1622555980000|2021-06-01 13:59:40|596.74|590.74|596.82|590.82|596.83|590.83|596.74|590.74|0
1622555990000|2021-06-01 13:59:50|596.69|590.69|596.81|590.81|596.96|590.96|596.69|590.69|0
1622556000000|2021-06-01 14:00:00|596.93|590.93|597.21|591.21|597.21|591.21|596.92|590.92|0
1622556010000|2021-06-01 14:00:10|597.05|591.05|597.08|591.08|597.11|591.11|596.98|590.98|0
1622556020000|2021-06-01 14:00:20|597.28|591.28|597.53|591.53|597.53|591.53|597.28|591.28|0
1622556030000|2021-06-01 14:00:30|597.28|591.28|597.49|591.49|597.51|591.51|597.1|591.1|0
1622556040000|2021-06-01 14:00:40|597.46|591.46|596.99|590.99|597.46|591.46|596.99|590.99|0
1622556050000|2021-06-01 14:00:50|596.98|590.98|596.14|590.14|596.98|590.98|596.14|590.14|0
1622556060000|2021-06-01 14:01:00|596.15|590.15|596.04|590.04|596.15|590.15|595.89|589.89|0
1622556070000|2021-06-01 14:01:10|596.1|590.1|595.24|589.24|596.13|590.13|595.18|589.18|0
1622556080000|2021-06-01 14:01:20|595.37|589.37|595.37|589.37|595.37|589.37|595.31|589.31|0
1622556090000|2021-06-01 14:01:30|595.38|589.38|595.07|589.07|595.38|589.38|595.01|589.01|0
1622556100000|2021-06-01 14:01:40|595|589|594.72|588.72|595|589|594.72|588.72|0
1622556110000|2021-06-01 14:01:50|594.75|588.75|594.86|588.86|594.9|588.9|594.75|588.75|0
1622556120000|2021-06-01 14:02:00|594.91|588.91|593.12|587.12|594.91|588.91|593.12|587.12|0
1622556130000|2021-06-01 14:02:10|593.17|587.17|593.19|587.19|593.19|587.19|593.02|587.02|0
1622556140000|2021-06-01 14:02:20|592.97|586.97|593.01|587.01|593.01|587.01|592.66|586.66|0
1622556150000|2021-06-01 14:02:30|593.39|587.39|593.1|587.1|593.39|587.39|593.1|587.1|0
1622556160000|2021-06-01 14:02:40|593.12|587.12|592.78|586.78|593.18|587.18|592.73|586.73|0
1622556170000|2021-06-01 14:02:50|593.04|587.04|593.59|587.59|593.59|587.59|593|587|0
1622556180000|2021-06-01 14:03:00|593.58|587.58|593.29|587.29|593.65|587.65|593.24|587.24|0
1622556190000|2021-06-01 14:03:10|593.28|587.28|593.59|587.59|593.59|587.59|593.28|587.28|0
1622556200000|2021-06-01 14:03:20|593.58|587.58|594.15|588.15|594.18|588.18|593.57|587.57|0
1622556210000|2021-06-01 14:03:30|593.95|587.95|593.8|587.8|594.13|588.13|593.73|587.73|0
1622556220000|2021-06-01 14:03:40|593.92|587.92|594.22|588.22|594.24|588.24|593.92|587.92|0
1622556230000|2021-06-01 14:03:50|594.21|588.21|593.72|587.72|594.21|588.21|593.53|587.53|0
1622556240000|2021-06-01 14:04:00|593.71|587.71|594|588|594|588|593.71|587.71|0
1622556250000|2021-06-01 14:04:10|594.01|588.01|593.82|587.82|594.08|588.08|593.82|587.82|0
1622556260000|2021-06-01 14:04:20|593.81|587.81|593.8|587.8|593.85|587.85|593.77|587.77|0
1622556270000|2021-06-01 14:04:30|592.95|586.95|593.12|587.12|593.31|587.31|592.95|586.95|0
1622556280000|2021-06-01 14:04:40|593.13|587.13|592.8|586.8|593.14|587.14|592.7|586.7|0
1622556290000|2021-06-01 14:04:50|592.87|586.87|592.57|586.57|593.06|587.06|592.57|586.57|0
1622556300000|2021-06-01 14:05:00|592.56|586.56|591.64|585.64|592.56|586.56|591.6|585.6|0
1622556310000|2021-06-01 14:05:10|591.73|585.73|591.69|585.69|591.95|585.95|591.69|585.69|0
1622556320000|2021-06-01 14:05:20|591.73|585.73|593.03|587.03|593.03|587.03|591.73|585.73|0
1622556330000|2021-06-01 14:05:30|593.04|587.04|592.79|586.79|593.04|587.04|592.78|586.78|0
1622556340000|2021-06-01 14:05:40|592.4|586.4|592.39|586.39|592.4|586.4|592.2|586.2|0
1622556350000|2021-06-01 14:05:50|592.4|586.4|592.21|586.21|592.42|586.42|592.21|586.21|0
1622556360000|2021-06-01 14:06:00|592.17|586.17|591.65|585.65|592.19|586.19|591.65|585.65|0
1622556370000|2021-06-01 14:06:10|591.69|585.69|591.12|585.12|591.69|585.69|591.12|585.12|0
1622556380000|2021-06-01 14:06:20|591.05|585.05|591.53|585.53|591.59|585.59|591.04|585.04|0
1622556390000|2021-06-01 14:06:30|591.51|585.51|591.4|585.4|591.69|585.69|591.4|585.4|0
1622556400000|2021-06-01 14:06:40|591.43|585.43|591.82|585.82|591.82|585.82|591.28|585.28|0
1622556410000|2021-06-01 14:06:50|591.83|585.83|591.95|585.95|591.95|585.95|591.64|585.64|0
1622556420000|2021-06-01 14:07:00|592|586|591.91|585.91|592.02|586.02|591.91|585.91|0
1622556430000|2021-06-01 14:07:10|591.89|585.89|591.93|585.93|591.93|585.93|591.89|585.89|0
1622556440000|2021-06-01 14:07:20|592.01|586.01|592.14|586.14|592.14|586.14|592|586|0
1622556450000|2021-06-01 14:07:30|591.95|585.95|591.38|585.38|591.95|585.95|591.37|585.37|0
1622556460000|2021-06-01 14:07:40|591.36|585.36|591.51|585.51|591.52|585.52|591.35|585.35|0
1622556470000|2021-06-01 14:07:50|591.64|585.64|591.32|585.32|591.64|585.64|591.32|585.32|0
1622556480000|2021-06-01 14:08:00|591.34|585.34|591.56|585.56|591.69|585.69|591.34|585.34|0
1622556490000|2021-06-01 14:08:10|591.55|585.55|591.59|585.59|591.59|585.59|591.52|585.52|0
1622556500000|2021-06-01 14:08:20|591.58|585.58|591.21|585.21|591.58|585.58|591.21|585.21|0
1622556510000|2021-06-01 14:08:30|591.27|585.27|591.37|585.37|591.37|585.37|591.26|585.26|0
1622556520000|2021-06-01 14:08:40|591.21|585.21|590.7|584.7|591.21|585.21|590.7|584.7|0
1622556530000|2021-06-01 14:08:50|590.65|584.65|589.88|583.88|590.65|584.65|589.88|583.88|0
1622556540000|2021-06-01 14:09:00|589.81|583.81|590.21|584.21|590.28|584.28|589.81|583.81|0
1622556550000|2021-06-01 14:09:10|590.17|584.17|590.37|584.37|590.38|584.38|590.17|584.17|0
1622556560000|2021-06-01 14:09:20|590.41|584.41|590.62|584.62|590.62|584.62|590.41|584.41|0
1622556570000|2021-06-01 14:09:30|590.61|584.61|590.64|584.64|590.64|584.64|590.59|584.59|0
1622556580000|2021-06-01 14:09:40|590.55|584.55|590.82|584.82|590.82|584.82|590.55|584.55|0
1622556590000|2021-06-01 14:09:50|591.33|585.33|591.34|585.34|591.34|585.34|591.33|585.33|0
1622556600000|2021-06-01 14:10:00|591.36|585.36|591.32|585.32|591.39|585.39|591.29|585.29|0
1622556610000|2021-06-01 14:10:10|591.35|585.35|590.98|584.98|591.35|585.35|590.98|584.98|0
1622556620000|2021-06-01 14:10:20|590.95|584.95|590.6|584.6|590.95|584.95|590.6|584.6|0
1622556630000|2021-06-01 14:10:30|590.38|584.38|588.84|582.84|590.38|584.38|588.84|582.84|0
1622556640000|2021-06-01 14:10:40|588.75|582.75|588.44|582.44|588.75|582.75|588.27|582.27|0
1622556650000|2021-06-01 14:10:50|588.41|582.41|588.05|582.05|588.54|582.54|587.99|581.99|0
1622556660000|2021-06-01 14:11:00|587.74|581.74|587.63|581.63|587.8|581.8|587.58|581.58|0
1622556670000|2021-06-01 14:11:10|587.65|581.65|588.12|582.12|588.12|582.12|587.61|581.61|0
1622556680000|2021-06-01 14:11:20|588.24|582.24|587.58|581.58|588.24|582.24|587.58|581.58|0
1622556690000|2021-06-01 14:11:30|587.65|581.65|587.27|581.27|587.65|581.65|587.27|581.27|0
1622556700000|2021-06-01 14:11:40|587.51|581.51|587.89|581.89|587.89|581.89|587.41|581.41|0
1622556710000|2021-06-01 14:11:50|587.98|581.98|588.25|582.25|588.3|582.3|587.98|581.98|0
1622556720000|2021-06-01 14:12:00|588.24|582.24|587.88|581.88|588.25|582.25|587.88|581.88|0
1622556730000|2021-06-01 14:12:10|587.85|581.85|587.07|581.07|587.85|581.85|587.07|581.07|0
1622556740000|2021-06-01 14:12:20|587.05|581.05|587.37|581.37|587.37|581.37|587.03|581.03|0
1622556750000|2021-06-01 14:12:30|587.55|581.55|586.76|580.76|587.55|581.55|586.76|580.76|0
1622556760000|2021-06-01 14:12:40|586.93|580.93|587.3|581.3|587.3|581.3|586.86|580.86|0
1622556770000|2021-06-01 14:12:50|587.13|581.13|586.55|580.55|587.22|581.22|586.55|580.55|0
1622556780000|2021-06-01 14:13:00|586.57|580.57|586.06|580.06|586.57|580.57|586|580|0
1622556790000|2021-06-01 14:13:10|585.88|579.88|586.08|580.08|586.38|580.38|585.88|579.88|0
1622556800000|2021-06-01 14:13:20|586.21|580.21|586.34|580.34|586.45|580.45|586.2|580.2|0
1622556810000|2021-06-01 14:13:30|586.33|580.33|586.13|580.13|586.35|580.35|586.13|580.13|0
1622556820000|2021-06-01 14:13:40|585.85|579.85|585.5|579.5|585.85|579.85|585.49|579.49|0
1622556830000|2021-06-01 14:13:50|585.44|579.44|585.28|579.28|585.44|579.44|585.13|579.13|0
1622556840000|2021-06-01 14:14:00|585.25|579.25|585.3|579.3|585.38|579.38|585.25|579.25|0
1622556850000|2021-06-01 14:14:10|585.48|579.48|586.22|580.22|586.22|580.22|585.48|579.48|0
1622556860000|2021-06-01 14:14:20|586.21|580.21|586.12|580.12|586.21|580.21|586.12|580.12|0
1622556870000|2021-06-01 14:14:30|585.85|579.85|585.32|579.32|585.85|579.85|585.23|579.23|0
1622556880000|2021-06-01 14:14:40|585.3|579.3|585.44|579.44|585.62|579.62|585.3|579.3|0
1622556890000|2021-06-01 14:14:50|585.54|579.54|585.35|579.35|585.65|579.65|585.35|579.35|0
1622556900000|2021-06-01 14:15:00|585.33|579.33|584.27|578.27|585.33|579.33|584.22|578.22|0
1622556910000|2021-06-01 14:15:10|584.25|578.25|584.86|578.86|585.04|579.04|584.25|578.25|0
1622556920000|2021-06-01 14:15:20|584.85|578.85|584.74|578.74|584.85|578.85|584.67|578.67|0
1622556930000|2021-06-01 14:15:30|584.92|578.92|585.08|579.08|585.08|579.08|584.92|578.92|0
1622556940000|2021-06-01 14:15:40|585.19|579.19|584.82|578.82|585.19|579.19|584.78|578.78|0
1622556950000|2021-06-01 14:15:50|585.04|579.04|585.01|579.01|585.27|579.27|585.01|579.01|0
1622556960000|2021-06-01 14:16:00|585.02|579.02|584.83|578.83|585.02|579.02|584.83|578.83|0
1622556970000|2021-06-01 14:16:10|584.95|578.95|584.83|578.83|584.95|578.95|584.82|578.82|0
1622556980000|2021-06-01 14:16:20|585.09|579.09|584.71|578.71|585.11|579.11|584.71|578.71|0
1622556990000|2021-06-01 14:16:30|584.75|578.75|584.63|578.63|584.75|578.75|584.49|578.49|0
1622557000000|2021-06-01 14:16:40|584.61|578.61|584.46|578.46|584.78|578.78|584.46|578.46|0
1622557010000|2021-06-01 14:16:50|584.51|578.51|584.59|578.59|584.6|578.6|584.49|578.49|0
1622557020000|2021-06-01 14:17:00|584.75|578.75|585.54|579.54|585.54|579.54|584.73|578.73|0
1622557030000|2021-06-01 14:17:10|585.56|579.56|585.85|579.85|585.85|579.85|585.49|579.49|0
1622557040000|2021-06-01 14:17:20|585.86|579.86|585.37|579.37|585.86|579.86|585.36|579.36|0
1622557050000|2021-06-01 14:17:30|585.41|579.41|585.47|579.47|585.47|579.47|585.23|579.23|0
1622557060000|2021-06-01 14:17:40|585.48|579.48|585.75|579.75|585.75|579.75|585.44|579.44|0
1622557070000|2021-06-01 14:17:50|585.66|579.66|586.85|580.85|586.89|580.89|585.66|579.66|0
1622557080000|2021-06-01 14:18:00|586.88|580.88|586.49|580.49|586.88|580.88|586.39|580.39|0
1622557090000|2021-06-01 14:18:10|586.37|580.37|586.02|580.02|586.37|580.37|586.02|580.02|0
1622557100000|2021-06-01 14:18:20|585.91|579.91|586.54|580.54|586.54|580.54|585.82|579.82|0
1622557110000|2021-06-01 14:18:30|586.61|580.61|586.56|580.56|586.61|580.61|586.54|580.54|0
1622557120000|2021-06-01 14:18:40|586.65|580.65|586.9|580.9|586.9|580.9|586.65|580.65|0
1622557130000|2021-06-01 14:18:50|586.86|580.86|587.1|581.1|587.1|581.1|586.86|580.86|0
1622557140000|2021-06-01 14:19:00|587.11|581.11|586.67|580.67|587.16|581.16|586.64|580.64|0
1622557150000|2021-06-01 14:19:10|586.44|580.44|585.87|579.87|586.44|580.44|585.85|579.85|0
1622557160000|2021-06-01 14:19:20|585.88|579.88|585.85|579.85|585.88|579.88|585.85|579.85|0
1622557170000|2021-06-01 14:19:30|585.81|579.81|584.97|578.97|585.81|579.81|584.97|578.97|0
1622557180000|2021-06-01 14:19:40|584.72|578.72|584.51|578.51|584.72|578.72|584.5|578.5|0
1622557190000|2021-06-01 14:19:50|584.12|578.12|584.33|578.33|584.38|578.38|584.12|578.12|0
1622557200000|2021-06-01 14:20:00|584.34|578.34|583.46|577.46|584.34|578.34|583.46|577.46|0
1622557210000|2021-06-01 14:20:10|583.48|577.48|583.39|577.39|583.54|577.54|583.39|577.39|0
1622557220000|2021-06-01 14:20:20|583.33|577.33|583.46|577.46|583.46|577.46|583.33|577.33|0
1622557230000|2021-06-01 14:20:30|583.47|577.47|583.93|577.93|583.93|577.93|583.47|577.47|0
1622557240000|2021-06-01 14:20:40|583.92|577.92|583.84|577.84|583.92|577.92|583.71|577.71|0
1622557250000|2021-06-01 14:20:50|583.83|577.83|583.84|577.84|583.89|577.89|583.83|577.83|0
1622557260000|2021-06-01 14:21:00|583.91|577.91|583.68|577.68|583.91|577.91|583.68|577.68|0
1622557270000|2021-06-01 14:21:10|583.58|577.58|583.18|577.18|583.58|577.58|583.18|577.18|0
1622557280000|2021-06-01 14:21:20|583.22|577.22|583.13|577.13|583.22|577.22|582.95|576.95|0
1622557290000|2021-06-01 14:21:30|583.22|577.22|582.65|576.65|583.23|577.23|582.48|576.48|0
1622557300000|2021-06-01 14:21:40|582.77|576.77|582.1|576.1|582.77|576.77|582.05|576.05|0
1622557310000|2021-06-01 14:21:50|582|576|582.08|576.08|582.08|576.08|581.97|575.97|0
1622557320000|2021-06-01 14:22:00|582.24|576.24|582.35|576.35|582.5|576.5|582.24|576.24|0
1622557330000|2021-06-01 14:22:10|582.36|576.36|582.26|576.26|582.38|576.38|582.26|576.26|0
1622557340000|2021-06-01 14:22:20|582.23|576.23|581.98|575.98|582.26|576.26|581.98|575.98|0
1622557350000|2021-06-01 14:22:30|581.95|575.95|581.86|575.86|581.95|575.95|581.86|575.86|0
1622557360000|2021-06-01 14:22:40|581.85|575.85|582.88|576.88|582.88|576.88|581.85|575.85|0
1622557370000|2021-06-01 14:22:50|582.89|576.89|582.6|576.6|582.89|576.89|582.58|576.58|0
1622557380000|2021-06-01 14:23:00|582.61|576.61|582.84|576.84|582.84|576.84|582.53|576.53|0
1622557390000|2021-06-01 14:23:10|582.86|576.86|583.2|577.2|583.23|577.23|582.86|576.86|0
1622557400000|2021-06-01 14:23:20|583.27|577.27|583.45|577.45|583.45|577.45|583.24|577.24|0
1622557410000|2021-06-01 14:23:30|583.41|577.41|582.55|576.55|583.41|577.41|582.55|576.55|0
1622557420000|2021-06-01 14:23:40|582.37|576.37|582.1|576.1|582.37|576.37|582.1|576.1|0
1622557430000|2021-06-01 14:23:50|582.01|576.01|582.37|576.37|582.4|576.4|582.01|576.01|0
1622557440000|2021-06-01 14:24:00|582.44|576.44|582.54|576.54|582.58|576.58|582.44|576.44|0
1622557450000|2021-06-01 14:24:10|582.64|576.64|583.3|577.3|583.3|577.3|582.64|576.64|0
1622557460000|2021-06-01 14:24:20|583.27|577.27|583.63|577.63|583.63|577.63|583.27|577.27|0
1622557470000|2021-06-01 14:24:30|583.72|577.72|584.13|578.13|584.13|578.13|583.72|577.72|0
1622557480000|2021-06-01 14:24:40|584.14|578.14|585.03|579.03|585.03|579.03|584.11|578.11|0
1622557490000|2021-06-01 14:24:50|585.1|579.1|585.02|579.02|585.17|579.17|585.02|579.02|0
1622557500000|2021-06-01 14:25:00|584.95|578.95|585.06|579.06|585.27|579.27|584.94|578.94|0
1622557510000|2021-06-01 14:25:10|585.07|579.07|585|579|585.19|579.19|584.91|578.91|0
1622557520000|2021-06-01 14:25:20|584.98|578.98|584.89|578.89|584.98|578.98|584.85|578.85|0
1622557530000|2021-06-01 14:25:30|584.99|578.99|584.89|578.89|585.07|579.07|584.88|578.88|0
1622557540000|2021-06-01 14:25:40|584.92|578.92|585.02|579.02|585.02|579.02|584.73|578.73|0
1622557550000|2021-06-01 14:25:50|585.05|579.05|584.89|578.89|585.08|579.08|584.89|578.89|0
1622557560000|2021-06-01 14:26:00|584.88|578.88|584.38|578.38|584.88|578.88|584.28|578.28|0
1622557570000|2021-06-01 14:26:10|584.37|578.37|584.17|578.17|584.44|578.44|584.17|578.17|0
1622557580000|2021-06-01 14:26:20|584.11|578.11|584.11|578.11|584.12|578.12|584.11|578.11|0
1622557590000|2021-06-01 14:26:30|584.03|578.03|583.94|577.94|584.03|578.03|583.77|577.77|0
1622557600000|2021-06-01 14:26:40|583.96|577.96|583.91|577.91|584|578|583.91|577.91|0
1622557610000|2021-06-01 14:26:50|583.88|577.88|583.87|577.87|583.88|577.88|583.7|577.7|0
1622557620000|2021-06-01 14:27:00|583.86|577.86|583.75|577.75|583.88|577.88|583.74|577.74|0
1622557630000|2021-06-01 14:27:10|583.76|577.76|583.52|577.52|583.76|577.76|583.52|577.52|0
1622557640000|2021-06-01 14:27:20|583.41|577.41|582.74|576.74|583.41|577.41|582.74|576.74|0
1622557650000|2021-06-01 14:27:30|582.52|576.52|582.31|576.31|582.52|576.52|582.31|576.31|0
1622557660000|2021-06-01 14:27:40|582.28|576.28|582.07|576.07|582.38|576.38|582.06|576.06|0
1622557670000|2021-06-01 14:27:50|582.06|576.06|582.1|576.1|582.1|576.1|582.04|576.04|0
1622557680000|2021-06-01 14:28:00|582.13|576.13|581.92|575.92|582.13|576.13|581.92|575.92|0
1622557690000|2021-06-01 14:28:10|581.91|575.91|581.92|575.92|581.92|575.92|581.91|575.91|0
1622557700000|2021-06-01 14:28:20|581.86|575.86|581.83|575.83|581.86|575.86|581.83|575.83|0
1622557710000|2021-06-01 14:28:30|581.82|575.82|581.61|575.61|581.88|575.88|581.6|575.6|0
1622557720000|2021-06-01 14:28:40|581.65|575.65|581.64|575.64|581.67|575.67|581.64|575.64|0
1622557730000|2021-06-01 14:28:50|581.65|575.65|581.74|575.74|581.74|575.74|581.65|575.65|0
1622557740000|2021-06-01 14:29:00|581.71|575.71|581.94|575.94|581.94|575.94|581.71|575.71|0
1622557750000|2021-06-01 14:29:10|582.02|576.02|582.6|576.6|582.6|576.6|582.02|576.02|0
1622557760000|2021-06-01 14:29:20|582.66|576.66|582.78|576.78|582.83|576.83|582.66|576.66|0
1622557770000|2021-06-01 14:29:30|582.85|576.85|583.33|577.33|583.41|577.41|582.85|576.85|0
1622557780000|2021-06-01 14:29:40|583.46|577.46|583.68|577.68|583.68|577.68|583.46|577.46|0
1622557790000|2021-06-01 14:29:50|583.81|577.81|583.38|577.38|583.99|577.99|583.38|577.38|0
1622557800000|2021-06-01 14:30:00|583.53|577.53|583.54|577.54|583.54|577.54|583.53|577.53|0
1622557810000|2021-06-01 14:30:10|583.53|577.53|583.95|577.95|584.11|578.11|583.51|577.51|0
1622557820000|2021-06-01 14:30:20|583.96|577.96|584|578|584|578|583.96|577.96|0
1622557830000|2021-06-01 14:30:30|584.01|578.01|584.25|578.25|584.25|578.25|583.72|577.72|0
1622557840000|2021-06-01 14:30:40|584.26|578.26|584.26|578.26|584.35|578.35|584.23|578.23|0
1622557850000|2021-06-01 14:30:50|584.9|578.9|585.39|579.39|585.39|579.39|584.9|578.9|0
1622557860000|2021-06-01 14:31:00|585.4|579.4|585.91|579.91|585.91|579.91|585.37|579.37|0
1622557870000|2021-06-01 14:31:10|585.99|579.99|586.09|580.09|586.3|580.3|585.99|579.99|0
1622557880000|2021-06-01 14:31:20|586|580|586.22|580.22|586.22|580.22|585.88|579.88|0
1622557890000|2021-06-01 14:31:30|586.28|580.28|586.64|580.64|586.9|580.9|586.28|580.28|0
1622557900000|2021-06-01 14:31:40|586.65|580.65|586.97|580.97|586.97|580.97|586.65|580.65|0
1622557910000|2021-06-01 14:31:50|586.93|580.93|587.18|581.18|587.18|581.18|586.93|580.93|0
1622557920000|2021-06-01 14:32:00|587.34|581.34|587.3|581.3|587.56|581.56|587.3|581.3|0
1622557930000|2021-06-01 14:32:10|587.27|581.27|587.23|581.23|587.27|581.27|587.23|581.23|0
1622557940000|2021-06-01 14:32:20|587.32|581.32|586.7|580.7|587.42|581.42|586.7|580.7|0
1622557950000|2021-06-01 14:32:30|586.52|580.52|586.48|580.48|586.61|580.61|586.48|580.48|0
1622557960000|2021-06-01 14:32:40|586.42|580.42|586.23|580.23|586.42|580.42|586.23|580.23|0
1622557970000|2021-06-01 14:32:50|586.19|580.19|586.25|580.25|586.25|580.25|586.15|580.15|0
1622557980000|2021-06-01 14:33:00|586.24|580.24|586.15|580.15|586.24|580.24|586.15|580.15|0
1622557990000|2021-06-01 14:33:10|586.22|580.22|586.61|580.61|586.63|580.63|586.22|580.22|0
1622558000000|2021-06-01 14:33:20|586.6|580.6|586.36|580.36|586.6|580.6|586.36|580.36|0
1622558010000|2021-06-01 14:33:30|586.41|580.41|585.99|579.99|586.41|580.41|585.97|579.97|0
1622558020000|2021-06-01 14:33:40|585.69|579.69|585.83|579.83|585.83|579.83|585.6|579.6|0
1622558030000|2021-06-01 14:33:50|585.86|579.86|585.99|579.99|585.99|579.99|585.74|579.74|0
1622558040000|2021-06-01 14:34:00|586.39|580.39|586.48|580.48|586.55|580.55|586.39|580.39|0
1622558050000|2021-06-01 14:34:10|586.47|580.47|586.45|580.45|586.48|580.48|586.42|580.42|0
1622558060000|2021-06-01 14:34:20|586.42|580.42|586.08|580.08|586.42|580.42|586.08|580.08|0
1622558070000|2021-06-01 14:34:30|586.02|580.02|586.13|580.13|586.14|580.14|586.02|580.02|0
1622558080000|2021-06-01 14:34:40|586.12|580.12|586.13|580.13|586.13|580.13|586.12|580.12|0
1622558090000|2021-06-01 14:34:50|586.07|580.07|586.41|580.41|586.41|580.41|586.07|580.07|0
1622558100000|2021-06-01 14:35:00|586.42|580.42|586.53|580.53|586.53|580.53|586.42|580.42|0
1622558110000|2021-06-01 14:35:10|586.71|580.71|586.98|580.98|586.98|580.98|586.71|580.71|0
1622558120000|2021-06-01 14:35:20|587.33|581.33|587.33|581.33|587.33|581.33|587.19|581.19|0
1622558130000|2021-06-01 14:35:30|587.42|581.42|587.1|581.1|587.5|581.5|587.1|581.1|0
1622558140000|2021-06-01 14:35:40|587.11|581.11|587.23|581.23|587.23|581.23|587.05|581.05|0
1622558150000|2021-06-01 14:35:50|587.27|581.27|587.57|581.57|587.57|581.57|587.25|581.25|0
1622558160000|2021-06-01 14:36:00|587.4|581.4|587.23|581.23|587.4|581.4|587.23|581.23|0
1622558170000|2021-06-01 14:36:10|587.2|581.2|586.27|580.27|587.2|581.2|586.27|580.27|0
1622558180000|2021-06-01 14:36:20|586.06|580.06|586.47|580.47|586.48|580.48|586.02|580.02|0
1622558190000|2021-06-01 14:36:30|586.56|580.56|586.55|580.55|586.59|580.59|586.55|580.55|0
1622558200000|2021-06-01 14:36:40|586.59|580.59|586.65|580.65|586.67|580.67|586.58|580.58|0
1622558210000|2021-06-01 14:36:50|586.64|580.64|586.68|580.68|586.68|580.68|586.64|580.64|0
1622558220000|2021-06-01 14:37:00|586.62|580.62|586.6|580.6|586.63|580.63|586.6|580.6|0
1622558230000|2021-06-01 14:37:10|586.51|580.51|586.53|580.53|586.53|580.53|586.51|580.51|0
1622558240000|2021-06-01 14:37:20|586.54|580.54|585.97|579.97|586.54|580.54|585.87|579.87|0
1622558250000|2021-06-01 14:37:30|585.94|579.94|585.94|579.94|585.94|579.94|585.94|579.94|0
1622558260000|2021-06-01 14:37:40|586.02|580.02|585.98|579.98|586.02|580.02|585.89|579.89|0
1622558270000|2021-06-01 14:37:50|585.95|579.95|585.74|579.74|585.95|579.95|585.73|579.73|0
1622558280000|2021-06-01 14:38:00|585.73|579.73|586.16|580.16|586.16|580.16|585.6|579.6|0
1622558290000|2021-06-01 14:38:10|586.31|580.31|585.9|579.9|586.31|580.31|585.9|579.9|0
1622558300000|2021-06-01 14:38:20|585.79|579.79|585.73|579.73|585.86|579.86|585.73|579.73|0
1622558310000|2021-06-01 14:38:30|585.82|579.82|585.63|579.63|585.82|579.82|585.63|579.63|0
1622558320000|2021-06-01 14:38:40|585.64|579.64|585.2|579.2|585.64|579.64|585.2|579.2|0
1622558330000|2021-06-01 14:38:50|585.19|579.19|584.49|578.49|585.23|579.23|584.41|578.41|0
1622558340000|2021-06-01 14:39:00|584.56|578.56|584.34|578.34|584.59|578.59|584.31|578.31|0
1622558350000|2021-06-01 14:39:10|584.33|578.33|584.34|578.34|584.34|578.34|584.29|578.29|0
1622558360000|2021-06-01 14:39:20|584.36|578.36|583.76|577.76|584.37|578.37|583.72|577.72|0
1622558370000|2021-06-01 14:39:30|583.83|577.83|584.39|578.39|584.39|578.39|583.83|577.83|0
1622558380000|2021-06-01 14:39:40|584.75|578.75|584.75|578.75|584.75|578.75|584.75|578.75|0
1622558390000|2021-06-01 14:39:50|584.78|578.78|584.61|578.61|584.92|578.92|584.61|578.61|0
1622558400000|2021-06-01 14:40:00|584.6|578.6|584.39|578.39|584.61|578.61|584.39|578.39|0
1622558410000|2021-06-01 14:40:10|584.26|578.26|584.4|578.4|584.43|578.43|584.23|578.23|0
1622558420000|2021-06-01 14:40:20|584.39|578.39|584.26|578.26|584.39|578.39|584.19|578.19|0
1622558430000|2021-06-01 14:40:30|584.17|578.17|584.21|578.21|584.21|578.21|584.17|578.17|0
1622558440000|2021-06-01 14:40:40|584.22|578.22|584.37|578.37|584.37|578.37|584.22|578.22|0
1622558450000|2021-06-01 14:40:50|584.33|578.33|584.26|578.26|584.33|578.33|584.26|578.26|0
1622558460000|2021-06-01 14:41:00|584.3|578.3|584.1|578.1|584.3|578.3|584.1|578.1|0
1622558470000|2021-06-01 14:41:10|584.04|578.04|584.08|578.08|584.16|578.16|584.04|578.04|0
1622558480000|2021-06-01 14:41:20|584.11|578.11|584.2|578.2|584.2|578.2|584.11|578.11|0
1622558490000|2021-06-01 14:41:30|584.26|578.26|584.05|578.05|584.38|578.38|583.98|577.98|0
1622558500000|2021-06-01 14:41:40|584.14|578.14|584.03|578.03|584.15|578.15|584.03|578.03|0
1622558510000|2021-06-01 14:41:50|583.88|577.88|584.18|578.18|584.18|578.18|583.88|577.88|0
1622558520000|2021-06-01 14:42:00|584.19|578.19|583.83|577.83|584.19|578.19|583.82|577.82|0
1622558530000|2021-06-01 14:42:10|583.76|577.76|583.79|577.79|584.06|578.06|583.76|577.76|0
1622558540000|2021-06-01 14:42:20|583.8|577.8|584.17|578.17|584.17|578.17|583.8|577.8|0
1622558550000|2021-06-01 14:42:30|584.23|578.23|584.29|578.29|584.29|578.29|584.23|578.23|0
1622558560000|2021-06-01 14:42:40|584.35|578.35|584.62|578.62|584.62|578.62|584.35|578.35|0
1622558570000|2021-06-01 14:42:50|585.05|579.05|585.49|579.49|585.49|579.49|585.05|579.05|0
1622558580000|2021-06-01 14:43:00|585.52|579.52|585.76|579.76|585.76|579.76|585.52|579.52|0
1622558590000|2021-06-01 14:43:10|585.79|579.79|585.54|579.54|585.79|579.79|585.54|579.54|0
1622558600000|2021-06-01 14:43:20|585.5|579.5|585.77|579.77|585.85|579.85|585.45|579.45|0
1622558610000|2021-06-01 14:43:30|585.81|579.81|585.77|579.77|585.81|579.81|585.77|579.77|0
1622558620000|2021-06-01 14:43:40|585.9|579.9|586.12|580.12|586.12|580.12|585.89|579.89|0
1622558630000|2021-06-01 14:43:50|586.09|580.09|586.04|580.04|586.09|580.09|586.03|580.03|0
1622558640000|2021-06-01 14:44:00|586.05|580.05|586.03|580.03|586.05|580.05|586.03|580.03|0
1622558650000|2021-06-01 14:44:10|586.13|580.13|586.09|580.09|586.13|580.13|586.03|580.03|0
1622558660000|2021-06-01 14:44:20|586.11|580.11|585.91|579.91|586.11|580.11|585.91|579.91|0
1622558670000|2021-06-01 14:44:30|585.98|579.98|585.62|579.62|585.98|579.98|585.61|579.61|0
1622558680000|2021-06-01 14:44:40|585.61|579.61|585.62|579.62|585.62|579.62|585.61|579.61|0
1622558690000|2021-06-01 14:44:50|585.59|579.59|585.58|579.58|585.59|579.59|585.5|579.5|0
1622558700000|2021-06-01 14:45:00|585.53|579.53|585.28|579.28|585.61|579.61|585.28|579.28|0
1622558710000|2021-06-01 14:45:10|585.18|579.18|584.2|578.2|585.18|579.18|584.01|578.01|0
1622558720000|2021-06-01 14:45:20|584.38|578.38|584.47|578.47|584.47|578.47|584.38|578.38|0
1622558730000|2021-06-01 14:45:30|584.46|578.46|584.59|578.59|584.61|578.61|584.46|578.46|0
1622558740000|2021-06-01 14:45:40|584.57|578.57|584.55|578.55|584.57|578.57|584.52|578.52|0
1622558750000|2021-06-01 14:45:50|584.56|578.56|584.54|578.54|584.6|578.6|584.54|578.54|0
1622558760000|2021-06-01 14:46:00|584.53|578.53|584.43|578.43|584.53|578.53|584.43|578.43|0
1622558770000|2021-06-01 14:46:10|584.06|578.06|584.15|578.15|584.22|578.22|584.06|578.06|0
1622558780000|2021-06-01 14:46:20|584.09|578.09|583.59|577.59|584.09|578.09|583.59|577.59|0
1622558790000|2021-06-01 14:46:30|583.63|577.63|583.99|577.99|584.1|578.1|583.63|577.63|0
1622558800000|2021-06-01 14:46:40|583.97|577.97|583.98|577.98|583.98|577.98|583.97|577.97|0
1622558810000|2021-06-01 14:46:50|583.86|577.86|583.66|577.66|583.87|577.87|583.52|577.52|0
1622558820000|2021-06-01 14:47:00|583.65|577.65|583.6|577.6|583.65|577.65|583.58|577.58|0
1622558830000|2021-06-01 14:47:10|583.59|577.59|583.78|577.78|583.78|577.78|583.54|577.54|0
1622558840000|2021-06-01 14:47:20|583.76|577.76|584.38|578.38|584.38|578.38|583.76|577.76|0
1622558850000|2021-06-01 14:47:30|584.39|578.39|584.3|578.3|584.39|578.39|584.29|578.29|0
1622558860000|2021-06-01 14:47:40|584.34|578.34|584.62|578.62|584.62|578.62|584.34|578.34|0
1622558870000|2021-06-01 14:47:50|584.64|578.64|584.85|578.85|584.85|578.85|584.64|578.64|0
1622558880000|2021-06-01 14:48:00|584.84|578.84|585.1|579.1|585.1|579.1|584.84|578.84|0
1622558890000|2021-06-01 14:48:10|585.24|579.24|585.24|579.24|585.3|579.3|585.21|579.21|0
1622558900000|2021-06-01 14:48:20|585.27|579.27|585.49|579.49|585.55|579.55|585.27|579.27|0
1622558910000|2021-06-01 14:48:30|585.48|579.48|585.96|579.96|586.03|580.03|585.48|579.48|0
1622558920000|2021-06-01 14:48:40|585.97|579.97|586.07|580.07|586.07|580.07|585.95|579.95|0
1622558930000|2021-06-01 14:48:50|586.08|580.08|585.74|579.74|586.08|580.08|585.65|579.65|0
1622558940000|2021-06-01 14:49:00|585.69|579.69|585.81|579.81|585.81|579.81|585.59|579.59|0
1622558950000|2021-06-01 14:49:10|585.8|579.8|585.36|579.36|585.8|579.8|585.36|579.36|0
1622558960000|2021-06-01 14:49:20|585.29|579.29|585.16|579.16|585.29|579.29|585.15|579.15|0
1622558970000|2021-06-01 14:49:30|585.15|579.15|585.09|579.09|585.15|579.15|585.09|579.09|0
1622558980000|2021-06-01 14:49:40|584.97|578.97|584.83|578.83|584.97|578.97|584.83|578.83|0
1622558990000|2021-06-01 14:49:50|584.84|578.84|584.71|578.71|584.86|578.86|584.71|578.71|0
1622559000000|2021-06-01 14:50:00|584.63|578.63|584.58|578.58|584.66|578.66|584.58|578.58|0
1622559010000|2021-06-01 14:50:10|584.6|578.6|584.63|578.63|584.63|578.63|584.54|578.54|0
1622559020000|2021-06-01 14:50:20|584.37|578.37|584.87|578.87|584.87|578.87|584.37|578.37|0
1622559030000|2021-06-01 14:50:30|585.06|579.06|585.17|579.17|585.21|579.21|584.96|578.96|0
1622559040000|2021-06-01 14:50:40|585.24|579.24|585.12|579.12|585.25|579.25|585.12|579.12|0
1622559050000|2021-06-01 14:50:50|585.11|579.11|584.57|578.57|585.11|579.11|584.57|578.57|0
1622559060000|2021-06-01 14:51:00|584.48|578.48|584.35|578.35|584.48|578.48|584.35|578.35|0
1622559070000|2021-06-01 14:51:10|584.39|578.39|584.36|578.36|584.46|578.46|584.36|578.36|0
1622559080000|2021-06-01 14:51:20|584.35|578.35|584.75|578.75|584.75|578.75|584.23|578.23|0
1622559090000|2021-06-01 14:51:30|584.73|578.73|584.87|578.87|584.87|578.87|584.71|578.71|0
1622559100000|2021-06-01 14:51:40|584.91|578.91|585.13|579.13|585.16|579.16|584.87|578.87|0
1622559110000|2021-06-01 14:51:50|585.12|579.12|585.17|579.17|585.17|579.17|585.09|579.09|0
1622559120000|2021-06-01 14:52:00|585.18|579.18|584.94|578.94|585.19|579.19|584.94|578.94|0
1622559130000|2021-06-01 14:52:10|585.08|579.08|585.05|579.05|585.1|579.1|584.91|578.91|0
1622559140000|2021-06-01 14:52:20|585.06|579.06|585.32|579.32|585.32|579.32|585.05|579.05|0
1622559150000|2021-06-01 14:52:30|585.35|579.35|585.51|579.51|585.51|579.51|585.35|579.35|0
1622559160000|2021-06-01 14:52:40|585.48|579.48|585.42|579.42|585.48|579.48|585.42|579.42|0
1622559170000|2021-06-01 14:52:50|585.56|579.56|585.13|579.13|585.58|579.58|585.13|579.13|0
1622559180000|2021-06-01 14:53:00|585.15|579.15|585.14|579.14|585.2|579.2|585.02|579.02|0
1622559190000|2021-06-01 14:53:10|585.13|579.13|585.15|579.15|585.16|579.16|585.07|579.07|0
1622559200000|2021-06-01 14:53:20|585.06|579.06|584.75|578.75|585.06|579.06|584.74|578.74|0
1622559210000|2021-06-01 14:53:30|584.85|578.85|585.13|579.13|585.13|579.13|584.85|578.85|0
1622559220000|2021-06-01 14:53:40|585.1|579.1|585.2|579.2|585.2|579.2|585.1|579.1|0
1622559230000|2021-06-01 14:53:50|585.25|579.25|585.91|579.91|585.91|579.91|585.25|579.25|0
1622559240000|2021-06-01 14:54:00|586|580|586.16|580.16|586.16|580.16|586|580|0
1622559250000|2021-06-01 14:54:10|586.13|580.13|585.95|579.95|586.15|580.15|585.95|579.95|0
1622559260000|2021-06-01 14:54:20|585.96|579.96|586.01|580.01|586.01|580.01|585.96|579.96|0
1622559270000|2021-06-01 14:54:30|586.15|580.15|586.18|580.18|586.19|580.19|586.12|580.12|0
1622559280000|2021-06-01 14:54:40|586.34|580.34|586.57|580.57|586.57|580.57|586.34|580.34|0
1622559290000|2021-06-01 14:54:50|586.56|580.56|586.76|580.76|586.76|580.76|586.55|580.55|0
1622559300000|2021-06-01 14:55:00|586.81|580.81|586.97|580.97|586.97|580.97|586.81|580.81|0
1622559310000|2021-06-01 14:55:10|586.96|580.96|586.86|580.86|586.96|580.96|586.8|580.8|0
1622559320000|2021-06-01 14:55:20|586.77|580.77|587.17|581.17|587.17|581.17|586.77|580.77|0
1622559330000|2021-06-01 14:55:30|587.18|581.18|587.61|581.61|587.61|581.61|587.18|581.18|0
1622559340000|2021-06-01 14:55:40|587.6|581.6|587.76|581.76|587.76|581.76|587.6|581.6|0
1622559350000|2021-06-01 14:55:50|587.73|581.73|587.72|581.72|587.73|581.73|587.72|581.72|0
1622559360000|2021-06-01 14:56:00|587.82|581.82|588.09|582.09|588.1|582.1|587.82|581.82|0
1622559370000|2021-06-01 14:56:10|588.08|582.08|588.32|582.32|588.35|582.35|588.07|582.07|0
1622559380000|2021-06-01 14:56:20|588.23|582.23|587.84|581.84|588.23|582.23|587.75|581.75|0
1622559390000|2021-06-01 14:56:30|587.82|581.82|587.96|581.96|587.96|581.96|587.66|581.66|0
1622559400000|2021-06-01 14:56:40|588.3|582.3|588.51|582.51|588.54|582.54|588.3|582.3|0
1622559410000|2021-06-01 14:56:50|588.46|582.46|588.39|582.39|588.49|582.49|588.39|582.39|0
1622559420000|2021-06-01 14:57:00|588.4|582.4|588.56|582.56|588.61|582.61|588.4|582.4|0
1622559430000|2021-06-01 14:57:10|588.53|582.53|588.83|582.83|588.83|582.83|588.51|582.51|0
1622559440000|2021-06-01 14:57:20|588.84|582.84|588.93|582.93|588.93|582.93|588.84|582.84|0
1622559450000|2021-06-01 14:57:30|588.94|582.94|588.65|582.65|588.94|582.94|588.58|582.58|0
1622559460000|2021-06-01 14:57:40|588.66|582.66|588.52|582.52|588.66|582.66|588.44|582.44|0
1622559470000|2021-06-01 14:57:50|588.14|582.14|588.04|582.04|588.15|582.15|588.04|582.04|0
1622559480000|2021-06-01 14:58:00|588.05|582.05|588.1|582.1|588.1|582.1|588.04|582.04|0
1622559490000|2021-06-01 14:58:10|588.11|582.11|588.24|582.24|588.24|582.24|588.11|582.11|0
1622559500000|2021-06-01 14:58:20|588.31|582.31|588.55|582.55|588.55|582.55|588.31|582.31|0
1622559510000|2021-06-01 14:58:30|588.58|582.58|588.41|582.41|588.58|582.58|588.41|582.41|0
1622559520000|2021-06-01 14:58:40|588.28|582.28|587.89|581.89|588.28|582.28|587.84|581.84|0
1622559530000|2021-06-01 14:58:50|587.88|581.88|586.65|580.65|587.89|581.89|586.65|580.65|0
1622559540000|2021-06-01 14:59:00|586.66|580.66|586.3|580.3|586.66|580.66|586.3|580.3|0
1622559550000|2021-06-01 14:59:10|586.31|580.31|586.48|580.48|586.64|580.64|586.21|580.21|0
1622559560000|2021-06-01 14:59:20|586.46|580.46|587.01|581.01|587.04|581.04|586.45|580.45|0
1622559570000|2021-06-01 14:59:30|587.1|581.1|587.08|581.08|587.16|581.16|587.04|581.04|0
1622559580000|2021-06-01 14:59:40|587.09|581.09|587.18|581.18|587.18|581.18|587.09|581.09|0
1622559590000|2021-06-01 14:59:50|587.19|581.19|587.21|581.21|587.22|581.22|587.18|581.18|0
1622559600000|2021-06-01 15:00:00|587.24|581.24|587.35|581.35|587.37|581.37|587.24|581.24|0
1622559610000|2021-06-01 15:00:10|587.36|581.36|587.39|581.39|587.46|581.46|587.36|581.36|0
1622559620000|2021-06-01 15:00:20|587.4|581.4|587.35|581.35|587.4|581.4|587.35|581.35|0
1622559630000|2021-06-01 15:00:30|587.36|581.36|587.44|581.44|587.44|581.44|587.36|581.36|0
1622559640000|2021-06-01 15:00:40|587.62|581.62|587.82|581.82|587.82|581.82|587.62|581.62|0
1622559650000|2021-06-01 15:00:50|587.95|581.95|588.08|582.08|588.08|582.08|587.95|581.95|0
1622559660000|2021-06-01 15:01:00|588.05|582.05|587.84|581.84|588.05|582.05|587.84|581.84|0
1622559670000|2021-06-01 15:01:10|587.85|581.85|587.45|581.45|587.85|581.85|587.45|581.45|0
1622559680000|2021-06-01 15:01:20|587.43|581.43|587.44|581.44|587.44|581.44|587.37|581.37|0
1622559690000|2021-06-01 15:01:30|587.34|581.34|587.71|581.71|587.71|581.71|587.34|581.34|0
1622559700000|2021-06-01 15:01:40|587.77|581.77|587.8|581.8|587.82|581.82|587.77|581.77|0
1622559710000|2021-06-01 15:01:50|587.95|581.95|588.08|582.08|588.1|582.1|587.95|581.95|0
1622559720000|2021-06-01 15:02:00|588.61|582.61|588.66|582.66|588.66|582.66|588.57|582.57|0
1622559730000|2021-06-01 15:02:10|588.67|582.67|588.69|582.69|588.7|582.7|588.64|582.64|0
1622559740000|2021-06-01 15:02:20|588.74|582.74|588.43|582.43|588.74|582.74|588.43|582.43|0
1622559750000|2021-06-01 15:02:30|588.39|582.39|588.28|582.28|588.39|582.39|588.23|582.23|0
1622559760000|2021-06-01 15:02:40|588.38|582.38|588.55|582.55|588.55|582.55|588.38|582.38|0
1622559770000|2021-06-01 15:02:50|588.6|582.6|588.61|582.61|588.61|582.61|588.6|582.6|0
1622559780000|2021-06-01 15:03:00|588.39|582.39|588.21|582.21|588.39|582.39|588.21|582.21|0
1622559790000|2021-06-01 15:03:10|588.3|582.3|588.3|582.3|588.31|582.31|588.3|582.3|0
1622559800000|2021-06-01 15:03:20|588.14|582.14|587.44|581.44|588.14|582.14|587.44|581.44|0
1622559810000|2021-06-01 15:03:30|587.45|581.45|586.85|580.85|587.45|581.45|586.76|580.76|0
1622559830000|2021-06-01 15:03:50|586.89|580.89|587.05|581.05|587.05|581.05|586.89|580.89|0
1622559840000|2021-06-01 15:04:00|587.04|581.04|587.26|581.26|587.26|581.26|587.04|581.04|0
1622559850000|2021-06-01 15:04:10|587.35|581.35|587.32|581.32|587.35|581.35|587.29|581.29|0
1622559860000|2021-06-01 15:04:20|587.33|581.33|587.33|581.33|587.42|581.42|587.28|581.28|0
1622559870000|2021-06-01 15:04:30|587.36|581.36|587.2|581.2|587.36|581.36|587.2|581.2|0
1622559880000|2021-06-01 15:04:40|587.13|581.13|586.49|580.49|587.14|581.14|586.49|580.49|0
1622559890000|2021-06-01 15:04:50|586.5|580.5|586.59|580.59|586.59|580.59|586.5|580.5|0
1622559900000|2021-06-01 15:05:00|586.68|580.68|586.5|580.5|586.69|580.69|586.5|580.5|0
1622559910000|2021-06-01 15:05:10|586.51|580.51|586.39|580.39|586.53|580.53|586.39|580.39|0
1622559920000|2021-06-01 15:05:20|586.3|580.3|586.61|580.61|586.61|580.61|586.3|580.3|0
1622559930000|2021-06-01 15:05:30|586.52|580.52|586.56|580.56|586.6|580.6|586.5|580.5|0
1622559940000|2021-06-01 15:05:40|586.49|580.49|585.96|579.96|586.49|580.49|585.96|579.96|0
1622559950000|2021-06-01 15:05:50|585.92|579.92|586.23|580.23|586.23|580.23|585.92|579.92|0
1622559960000|2021-06-01 15:06:00|586.2|580.2|586.19|580.19|586.21|580.21|586.19|580.19|0
1622559970000|2021-06-01 15:06:10|586.11|580.11|585.54|579.54|586.15|580.15|585.54|579.54|0
1622559980000|2021-06-01 15:06:20|585.55|579.55|585.35|579.35|585.55|579.55|585.17|579.17|0
1622559990000|2021-06-01 15:06:30|585.32|579.32|585.56|579.56|585.57|579.57|585.31|579.31|0
1622560000000|2021-06-01 15:06:40|585.47|579.47|585.83|579.83|585.84|579.84|585.47|579.47|0
1622560010000|2021-06-01 15:06:50|585.82|579.82|585.77|579.77|585.82|579.82|585.76|579.76|0
1622560020000|2021-06-01 15:07:00|585.78|579.78|585.83|579.83|585.83|579.83|585.78|579.78|0
1622560030000|2021-06-01 15:07:10|585.85|579.85|585.81|579.81|585.86|579.86|585.81|579.81|0
1622560040000|2021-06-01 15:07:20|585.74|579.74|585.73|579.73|585.74|579.74|585.73|579.73|0
1622560050000|2021-06-01 15:07:30|585.72|579.72|585.73|579.73|585.73|579.73|585.72|579.72|0
1622560070000|2021-06-01 15:07:50|585.74|579.74|585.68|579.68|585.74|579.74|585.68|579.68|0
1622560080000|2021-06-01 15:08:00|585.69|579.69|585.69|579.69|585.69|579.69|585.69|579.69|0
1622560090000|2021-06-01 15:08:10|585.71|579.71|585.73|579.73|585.75|579.75|585.71|579.71|0
1622560100000|2021-06-01 15:08:20|585.72|579.72|586.05|580.05|586.05|580.05|585.72|579.72|0
1622560110000|2021-06-01 15:08:30|586.08|580.08|586.07|580.07|586.08|580.08|586.07|580.07|0
1622560120000|2021-06-01 15:08:40|586.06|580.06|586.1|580.1|586.1|580.1|586.06|580.06|0
1622560130000|2021-06-01 15:08:50|586.09|580.09|586.07|580.07|586.09|580.09|586.06|580.06|0
1622560140000|2021-06-01 15:09:00|586.09|580.09|585.93|579.93|586.12|580.12|585.93|579.93|0
1622560150000|2021-06-01 15:09:10|585.92|579.92|585.85|579.85|585.95|579.95|585.85|579.85|0
1622560160000|2021-06-01 15:09:20|585.84|579.84|585.74|579.74|585.84|579.84|585.74|579.74|0
1622560170000|2021-06-01 15:09:30|585.6|579.6|585.45|579.45|585.6|579.6|585.39|579.39|0
1622560180000|2021-06-01 15:09:40|585.46|579.46|585.53|579.53|585.53|579.53|585.46|579.46|0
1622560190000|2021-06-01 15:09:50|585.54|579.54|585.54|579.54|585.54|579.54|585.54|579.54|0
1622560200000|2021-06-01 15:10:00|585.55|579.55|585.35|579.35|585.57|579.57|585.35|579.35|0
1622560210000|2021-06-01 15:10:10|585.34|579.34|585.34|579.34|585.34|579.34|585.34|579.34|0
1622560220000|2021-06-01 15:10:20|585.31|579.31|585.3|579.3|585.33|579.33|585.27|579.27|0
1622560230000|2021-06-01 15:10:30|585.29|579.29|585.19|579.19|585.31|579.31|585.19|579.19|0
1622560240000|2021-06-01 15:10:40|585.2|579.2|585.21|579.21|585.21|579.21|585.19|579.19|0
1622560250000|2021-06-01 15:10:50|585.22|579.22|585.31|579.31|585.31|579.31|585.22|579.22|0
1622560260000|2021-06-01 15:11:00|585.3|579.3|585.32|579.32|585.32|579.32|585.3|579.3|0
1622560270000|2021-06-01 15:11:10|585.31|579.31|585.3|579.3|585.31|579.31|585.29|579.29|0
1622560280000|2021-06-01 15:11:20|585.29|579.29|585.05|579.05|585.29|579.29|585.05|579.05|0
1622560300000|2021-06-01 15:11:40|585.06|579.06|585.1|579.1|585.1|579.1|585.06|579.06|0
1622560310000|2021-06-01 15:11:50|585.01|579.01|585.09|579.09|585.09|579.09|585.01|579.01|0
1622560320000|2021-06-01 15:12:00|585.1|579.1|585.08|579.08|585.1|579.1|585.06|579.06|0
1622560330000|2021-06-01 15:12:10|585.17|579.17|585.08|579.08|585.17|579.17|585.08|579.08|0
1622560340000|2021-06-01 15:12:20|585.09|579.09|585.03|579.03|585.09|579.09|585.01|579.01|0
1622560350000|2021-06-01 15:12:30|585.04|579.04|585.31|579.31|585.31|579.31|584.98|578.98|0
1622560360000|2021-06-01 15:12:40|585.41|579.41|585.44|579.44|585.44|579.44|585.4|579.4|0
1622560370000|2021-06-01 15:12:50|585.43|579.43|585.4|579.4|585.45|579.45|585.4|579.4|0
1622560380000|2021-06-01 15:13:00|585.31|579.31|585.42|579.42|585.43|579.43|585.31|579.31|0
1622560390000|2021-06-01 15:13:10|585.41|579.41|585.49|579.49|585.49|579.49|585.35|579.35|0
1622560400000|2021-06-01 15:13:20|585.53|579.53|585.86|579.86|585.86|579.86|585.53|579.53|0
1622560410000|2021-06-01 15:13:30|585.94|579.94|585.93|579.93|585.94|579.94|585.93|579.93|0
1622560420000|2021-06-01 15:13:40|585.91|579.91|585.98|579.98|585.99|579.99|585.91|579.91|0
1622560430000|2021-06-01 15:13:50|586.32|580.32|586.58|580.58|586.58|580.58|586.32|580.32|0
1622560440000|2021-06-01 15:14:00|586.57|580.57|586.44|580.44|586.57|580.57|586.44|580.44|0
1622560450000|2021-06-01 15:14:10|586.3|580.3|586.24|580.24|586.3|580.3|586.23|580.23|0
1622560460000|2021-06-01 15:14:20|586.3|580.3|586.3|580.3|586.3|580.3|586.29|580.29|0
1622560470000|2021-06-01 15:14:30|586.31|580.31|586.41|580.41|586.43|580.43|586.31|580.31|0
1622560480000|2021-06-01 15:14:40|586.43|580.43|586.87|580.87|586.87|580.87|586.43|580.43|0
1622560490000|2021-06-01 15:14:50|586.88|580.88|586.77|580.77|586.88|580.88|586.77|580.77|0
1622560500000|2021-06-01 15:15:00|586.78|580.78|586.43|580.43|586.79|580.79|586.43|580.43|0
1622560510000|2021-06-01 15:15:10|586.42|580.42|586.9|580.9|586.9|580.9|586.42|580.42|0
1622560520000|2021-06-01 15:15:20|586.8|580.8|586.9|580.9|586.9|580.9|586.79|580.79|0
1622560530000|2021-06-01 15:15:30|586.89|580.89|586.93|580.93|586.93|580.93|586.89|580.89|0
1622560540000|2021-06-01 15:15:40|586.9|580.9|586.96|580.96|586.97|580.97|586.9|580.9|0
1622560550000|2021-06-01 15:15:50|586.93|580.93|586.91|580.91|586.94|580.94|586.91|580.91|0
1622560560000|2021-06-01 15:16:00|586.94|580.94|587.12|581.12|587.12|581.12|586.94|580.94|0
1622560570000|2021-06-01 15:16:10|587.09|581.09|586.71|580.71|587.09|581.09|586.71|580.71|0
1622560580000|2021-06-01 15:16:20|586.62|580.62|586.78|580.78|586.78|580.78|586.6|580.6|0
1622560590000|2021-06-01 15:16:30|586.82|580.82|586.92|580.92|586.92|580.92|586.82|580.82|0
1622560600000|2021-06-01 15:16:40|586.98|580.98|586.97|580.97|586.99|580.99|586.97|580.97|0
1622560610000|2021-06-01 15:16:50|587.13|581.13|587.15|581.15|587.15|581.15|587.12|581.12|0
1622560620000|2021-06-01 15:17:00|587.14|581.14|587.22|581.22|587.22|581.22|587.13|581.13|0
1622560630000|2021-06-01 15:17:10|587.23|581.23|587.18|581.18|587.23|581.23|587.18|581.18|0
1622560640000|2021-06-01 15:17:20|587.17|581.17|587.16|581.16|587.18|581.18|587.16|581.16|0
1622560650000|2021-06-01 15:17:30|587.22|581.22|587.28|581.28|587.28|581.28|587.22|581.22|0
1622560660000|2021-06-01 15:17:40|587.33|581.33|587.36|581.36|587.36|581.36|587.32|581.32|0
1622560670000|2021-06-01 15:17:50|587.35|581.35|587.29|581.29|587.39|581.39|587.29|581.29|0
1622560680000|2021-06-01 15:18:00|587.31|581.31|587.36|581.36|587.43|581.43|587.3|581.3|0
1622560690000|2021-06-01 15:18:10|587.35|581.35|587.34|581.34|587.36|581.36|587.33|581.33|0
1622560700000|2021-06-01 15:18:20|587.4|581.4|587.43|581.43|587.44|581.44|587.4|581.4|0
1622560720000|2021-06-01 15:18:40|587.38|581.38|587.46|581.46|587.47|581.47|587.37|581.37|0
1622560730000|2021-06-01 15:18:50|587.47|581.47|587.47|581.47|587.47|581.47|587.47|581.47|0
1622560740000|2021-06-01 15:19:00|587.46|581.46|587.38|581.38|587.46|581.46|587.34|581.34|0
1622560750000|2021-06-01 15:19:10|587.42|581.42|588.01|582.01|588.01|582.01|587.42|581.42|0
1622560760000|2021-06-01 15:19:20|588.1|582.1|588.1|582.1|588.1|582.1|588.1|582.1|0
1622560770000|2021-06-01 15:19:30|588.13|582.13|588.08|582.08|588.13|582.13|588.08|582.08|0
1622560780000|2021-06-01 15:19:40|588.09|582.09|588.24|582.24|588.42|582.42|588.09|582.09|0
1622560790000|2021-06-01 15:19:50|588.2|582.2|588.11|582.11|588.24|582.24|588.11|582.11|0
1622560800000|2021-06-01 15:20:00|588.09|582.09|588.42|582.42|588.42|582.42|588.09|582.09|0
1622560810000|2021-06-01 15:20:10|588.41|582.41|588.42|582.42|588.42|582.42|588.41|582.41|0
1622560820000|2021-06-01 15:20:20|588.62|582.62|588.61|582.61|588.74|582.74|588.61|582.61|0
1622560830000|2021-06-01 15:20:30|588.58|582.58|588.69|582.69|588.74|582.74|588.58|582.58|0
1622560840000|2021-06-01 15:20:40|588.65|582.65|588.27|582.27|588.65|582.65|588.27|582.27|0
1622560850000|2021-06-01 15:20:50|588.26|582.26|588.16|582.16|588.26|582.26|588.16|582.16|0
1622560860000|2021-06-01 15:21:00|588.19|582.19|588.03|582.03|588.37|582.37|588.03|582.03|0
1622560870000|2021-06-01 15:21:10|587.76|581.76|587.76|581.76|587.76|581.76|587.76|581.76|0
1622560880000|2021-06-01 15:21:20|587.67|581.67|587.7|581.7|587.7|581.7|587.67|581.67|0
1622560890000|2021-06-01 15:21:30|587.73|581.73|587.81|581.81|587.81|581.81|587.71|581.71|0
1622560900000|2021-06-01 15:21:40|587.68|581.68|587.53|581.53|587.72|581.72|587.52|581.52|0
1622560910000|2021-06-01 15:21:50|587.52|581.52|587.52|581.52|587.53|581.53|587.52|581.52|0
1622560920000|2021-06-01 15:22:00|587.53|581.53|587.43|581.43|587.54|581.54|587.43|581.43|0
1622560930000|2021-06-01 15:22:10|587.42|581.42|587.48|581.48|587.48|581.48|587.42|581.42|0
1622560940000|2021-06-01 15:22:20|587.36|581.36|587.34|581.34|587.36|581.36|587.32|581.32|0
1622560950000|2021-06-01 15:22:30|587.35|581.35|587.32|581.32|587.35|581.35|587.13|581.13|0
1622560960000|2021-06-01 15:22:40|587.34|581.34|587.44|581.44|587.45|581.45|587.34|581.34|0
1622560970000|2021-06-01 15:22:50|587.37|581.37|587.41|581.41|587.41|581.41|587.37|581.37|0
1622560980000|2021-06-01 15:23:00|587.4|581.4|587.54|581.54|587.55|581.55|587.4|581.4|0
1622560990000|2021-06-01 15:23:10|587.53|581.53|587.54|581.54|587.57|581.57|587.53|581.53|0
1622561000000|2021-06-01 15:23:20|587.51|581.51|587.33|581.33|587.51|581.51|587.33|581.33|0
1622561010000|2021-06-01 15:23:30|587.31|581.31|586.97|580.97|587.31|581.31|586.97|580.97|0
1622561020000|2021-06-01 15:23:40|586.96|580.96|586.89|580.89|586.96|580.96|586.85|580.85|0
1622561030000|2021-06-01 15:23:50|586.95|580.95|587.05|581.05|587.05|581.05|586.92|580.92|0
1622561040000|2021-06-01 15:24:00|587.14|581.14|586.9|580.9|587.14|581.14|586.9|580.9|0
1622561050000|2021-06-01 15:24:10|586.84|580.84|586.91|580.91|586.91|580.91|586.84|580.84|0
1622561060000|2021-06-01 15:24:20|586.94|580.94|587.13|581.13|587.13|581.13|586.94|580.94|0
1622561070000|2021-06-01 15:24:30|587.16|581.16|587.18|581.18|587.18|581.18|587.16|581.16|0
1622561080000|2021-06-01 15:24:40|587.21|581.21|587.43|581.43|587.44|581.44|587.21|581.21|0
1622561090000|2021-06-01 15:24:50|587.46|581.46|587.58|581.58|587.58|581.58|587.46|581.46|0
1622561100000|2021-06-01 15:25:00|587.61|581.61|587.74|581.74|587.74|581.74|587.61|581.61|0
1622561110000|2021-06-01 15:25:10|587.93|581.93|587.9|581.9|587.93|581.93|587.9|581.9|0
1622561120000|2021-06-01 15:25:20|587.88|581.88|587.91|581.91|587.91|581.91|587.88|581.88|0
1622561130000|2021-06-01 15:25:30|588|582|588.11|582.11|588.11|582.11|588|582|0
1622561140000|2021-06-01 15:25:40|588.12|582.12|588.05|582.05|588.12|582.12|588.05|582.05|0
1622561150000|2021-06-01 15:25:50|587.99|581.99|587.99|581.99|587.99|581.99|587.99|581.99|0
1622561160000|2021-06-01 15:26:00|588|582|587.97|581.97|588|582|587.97|581.97|0
1622561170000|2021-06-01 15:26:10|587.94|581.94|588.27|582.27|588.27|582.27|587.92|581.92|0
1622561180000|2021-06-01 15:26:20|588.28|582.28|588.32|582.32|588.32|582.32|588.28|582.28|0
1622561190000|2021-06-01 15:26:30|588.33|582.33|588.29|582.29|588.33|582.33|588.29|582.29|0
1622561200000|2021-06-01 15:26:40|588.32|582.32|588.39|582.39|588.39|582.39|588.32|582.32|0
1622561210000|2021-06-01 15:26:50|588.49|582.49|588.15|582.15|588.49|582.49|588.15|582.15|0
1622561220000|2021-06-01 15:27:00|588.09|582.09|588.1|582.1|588.11|582.11|588.09|582.09|0
1622561230000|2021-06-01 15:27:10|588.11|582.11|588.14|582.14|588.14|582.14|588.11|582.11|0
1622561240000|2021-06-01 15:27:20|588.2|582.2|588.21|582.21|588.22|582.22|588.2|582.2|0
1622561250000|2021-06-01 15:27:30|588.22|582.22|588.22|582.22|588.22|582.22|588.22|582.22|0
1622561260000|2021-06-01 15:27:40|588.12|582.12|587.13|581.13|588.12|582.12|587.13|581.13|0
1622561270000|2021-06-01 15:27:50|587.11|581.11|587.27|581.27|587.27|581.27|587.11|581.11|0
1622561280000|2021-06-01 15:28:00|587.36|581.36|587.56|581.56|587.56|581.56|587.36|581.36|0
1622561290000|2021-06-01 15:28:10|587.61|581.61|587.61|581.61|587.61|581.61|587.61|581.61|0
1622561300000|2021-06-01 15:28:20|587.7|581.7|587.82|581.82|587.82|581.82|587.7|581.7|0
1622561310000|2021-06-01 15:28:30|587.83|581.83|588.02|582.02|588.02|582.02|587.83|581.83|0
1622561320000|2021-06-01 15:28:40|588.03|582.03|588.08|582.08|588.08|582.08|588.03|582.03|0
1622561330000|2021-06-01 15:28:50|588.09|582.09|588.02|582.02|588.13|582.13|588.02|582.02|0
1622561340000|2021-06-01 15:29:00|588.03|582.03|588.07|582.07|588.07|582.07|588.02|582.02|0
1622561350000|2021-06-01 15:29:10|588.1|582.1|587.97|581.97|588.1|582.1|587.9|581.9|0
1622561360000|2021-06-01 15:29:20|587.98|581.98|587.96|581.96|587.98|581.98|587.96|581.96|0
1622561370000|2021-06-01 15:29:30|587.97|581.97|588.23|582.23|588.23|582.23|587.96|581.96|0
1622561380000|2021-06-01 15:29:40|588.24|582.24|588.21|582.21|588.24|582.24|588.2|582.2|0
1622561390000|2021-06-01 15:29:50|588.31|582.31|588.32|582.32|588.32|582.32|588.29|582.29|0
1622561400000|2021-06-01 15:30:00|588.38|582.38|588.25|582.25|588.42|582.42|588.25|582.25|0
1622561410000|2021-06-01 15:30:10|588.15|582.15|587.81|581.81|588.15|582.15|587.81|581.81|0
1622561420000|2021-06-01 15:30:20|587.93|581.93|588|582|588.07|582.07|587.93|581.93|0
1622561430000|2021-06-01 15:30:30|587.99|581.99|587.97|581.97|587.99|581.99|587.97|581.97|0
1622561440000|2021-06-01 15:30:40|587.98|581.98|587.96|581.96|587.98|581.98|587.95|581.95|0
1622561450000|2021-06-01 15:30:50|587.97|581.97|588.02|582.02|588.03|582.03|587.96|581.96|0
1622561460000|2021-06-01 15:31:00|588.41|582.41|588.44|582.44|588.44|582.44|588.41|582.41|0
1622561470000|2021-06-01 15:31:10|588.41|582.41|588.4|582.4|588.41|582.41|588.35|582.35|0
1622561480000|2021-06-01 15:31:20|588.37|582.37|588.31|582.31|588.37|582.37|588.18|582.18|0
1622561490000|2021-06-01 15:31:30|588.34|582.34|588.36|582.36|588.36|582.36|588.34|582.34|0
1622561500000|2021-06-01 15:31:40|588.35|582.35|588.35|582.35|588.35|582.35|588.35|582.35|0
1622561510000|2021-06-01 15:31:50|588.26|582.26|588.27|582.27|588.27|582.27|588.26|582.26|0
1622561520000|2021-06-01 15:32:00|588.12|582.12|588.18|582.18|588.18|582.18|588.12|582.12|0
1622561530000|2021-06-01 15:32:10|588.19|582.19|588.55|582.55|588.55|582.55|588.19|582.19|0
1622561540000|2021-06-01 15:32:20|588.54|582.54|588.54|582.54|588.55|582.55|588.54|582.54|0
1622561550000|2021-06-01 15:32:30|588.55|582.55|588.1|582.1|588.55|582.55|588.1|582.1|0
1622561560000|2021-06-01 15:32:40|587.82|581.82|587.36|581.36|587.82|581.82|587.36|581.36|0
1622561570000|2021-06-01 15:32:50|587.37|581.37|587.23|581.23|587.37|581.37|587.23|581.23|0
1622561580000|2021-06-01 15:33:00|587.25|581.25|587.26|581.26|587.27|581.27|587.18|581.18|0
1622561590000|2021-06-01 15:33:10|587.18|581.18|587.26|581.26|587.26|581.26|587.18|581.18|0
1622561600000|2021-06-01 15:33:20|587.29|581.29|587.27|581.27|587.3|581.3|587.27|581.27|0
1622561610000|2021-06-01 15:33:30|587.24|581.24|587.24|581.24|587.24|581.24|587.24|581.24|0
1622561620000|2021-06-01 15:33:40|587.23|581.23|587.06|581.06|587.23|581.23|587.06|581.06|0
1622561630000|2021-06-01 15:33:50|587.08|581.08|586.86|580.86|587.08|581.08|586.86|580.86|0
1622561640000|2021-06-01 15:34:00|586.88|580.88|586.91|580.91|586.91|580.91|586.88|580.88|0
1622561650000|2021-06-01 15:34:10|586.84|580.84|586.84|580.84|586.84|580.84|586.84|580.84|0
1622561660000|2021-06-01 15:34:20|586.74|580.74|586.73|580.73|586.74|580.74|586.72|580.72|0
1622561670000|2021-06-01 15:34:30|586.77|580.77|586.77|580.77|586.77|580.77|586.77|580.77|0
1622561680000|2021-06-01 15:34:40|586.78|580.78|586.77|580.77|586.78|580.78|586.77|580.77|0
1622561690000|2021-06-01 15:34:50|586.74|580.74|586.84|580.84|586.84|580.84|586.74|580.74|0
1622561700000|2021-06-01 15:35:00|586.87|580.87|587.2|581.2|587.2|581.2|586.86|580.86|0
1622561710000|2021-06-01 15:35:10|587.19|581.19|587.29|581.29|587.29|581.29|587.15|581.15|0
1622561720000|2021-06-01 15:35:20|587.3|581.3|587.34|581.34|587.38|581.38|587.3|581.3|0
1622561730000|2021-06-01 15:35:30|587.35|581.35|587.36|581.36|587.36|581.36|587.35|581.35|0
1622561740000|2021-06-01 15:35:40|587.38|581.38|587.35|581.35|587.38|581.38|587.35|581.35|0
1622561750000|2021-06-01 15:35:50|587.34|581.34|587.36|581.36|587.36|581.36|587.34|581.34|0
1622561760000|2021-06-01 15:36:00|587.37|581.37|587.5|581.5|587.5|581.5|587.36|581.36|0
1622561770000|2021-06-01 15:36:10|587.53|581.53|587.63|581.63|587.69|581.69|587.53|581.53|0
1622561780000|2021-06-01 15:36:20|587.65|581.65|587.63|581.63|587.66|581.66|587.63|581.63|0
1622561790000|2021-06-01 15:36:30|587.66|581.66|587.59|581.59|587.66|581.66|587.58|581.58|0
1622561800000|2021-06-01 15:36:40|587.58|581.58|587.54|581.54|587.58|581.58|587.54|581.54|0
1622561810000|2021-06-01 15:36:50|588.01|582.01|588.39|582.39|588.39|582.39|588.01|582.01|0
1622561820000|2021-06-01 15:37:00|588.38|582.38|588.58|582.58|588.58|582.58|588.38|582.38|0
1622561830000|2021-06-01 15:37:10|588.67|582.67|589.1|583.1|589.1|583.1|588.67|582.67|0
1622561840000|2021-06-01 15:37:20|589.08|583.08|589.06|583.06|589.08|583.08|589.06|583.06|0
1622561850000|2021-06-01 15:37:30|589.07|583.07|589.23|583.23|589.23|583.23|589.07|583.07|0
1622561860000|2021-06-01 15:37:40|589.18|583.18|589.08|583.08|589.21|583.21|589.08|583.08|0
1622561870000|2021-06-01 15:37:50|589.17|583.17|589.17|583.17|589.17|583.17|589.17|583.17|0
1622561880000|2021-06-01 15:38:00|589.18|583.18|588.92|582.92|589.18|583.18|588.92|582.92|0
1622561890000|2021-06-01 15:38:10|588.89|582.89|588.62|582.62|588.89|582.89|588.55|582.55|0
1622561900000|2021-06-01 15:38:20|588.64|582.64|588.9|582.9|588.9|582.9|588.44|582.44|0
1622561910000|2021-06-01 15:38:30|588.89|582.89|588.99|582.99|588.99|582.99|588.89|582.89|0
1622561920000|2021-06-01 15:38:40|589|583|589|583|589|583|589|583|0
1622561930000|2021-06-01 15:38:50|589.03|583.03|588.91|582.91|589.03|583.03|588.91|582.91|0
1622561940000|2021-06-01 15:39:00|589.08|583.08|589.09|583.09|589.09|583.09|589.08|583.08|0
1622561950000|2021-06-01 15:39:10|589.17|583.17|589.08|583.08|589.18|583.18|589.08|583.08|0
1622561960000|2021-06-01 15:39:20|589.15|583.15|589.46|583.46|589.46|583.46|589.15|583.15|0
1622561970000|2021-06-01 15:39:30|589.44|583.44|589.39|583.39|589.44|583.44|589.39|583.39|0
1622561980000|2021-06-01 15:39:40|589.44|583.44|589.46|583.46|589.46|583.46|589.42|583.42|0
1622561990000|2021-06-01 15:39:50|589.35|583.35|589.32|583.32|589.36|583.36|589.32|583.32|0
1622562000000|2021-06-01 15:40:00|589.33|583.33|589.35|583.35|589.37|583.37|589.33|583.33|0
1622562010000|2021-06-01 15:40:10|589.34|583.34|589.47|583.47|589.5|583.5|589.34|583.34|0
1622562020000|2021-06-01 15:40:20|589.43|583.43|589.46|583.46|589.46|583.46|589.43|583.43|0
1622562030000|2021-06-01 15:40:30|589.47|583.47|589.41|583.41|589.47|583.47|589.4|583.4|0
1622562040000|2021-06-01 15:40:40|589.44|583.44|589.44|583.44|589.44|583.44|589.44|583.44|0
1622562050000|2021-06-01 15:40:50|589.46|583.46|589.47|583.47|589.47|583.47|589.46|583.46|0
1622562070000|2021-06-01 15:41:10|589.43|583.43|589.18|583.18|589.43|583.43|589.18|583.18|0
1622562080000|2021-06-01 15:41:20|589.28|583.28|589.35|583.35|589.35|583.35|589.26|583.26|0
1622562090000|2021-06-01 15:41:30|589.34|583.34|589.34|583.34|589.35|583.35|589.34|583.34|0
1622562100000|2021-06-01 15:41:40|589.31|583.31|589.26|583.26|589.32|583.32|589.26|583.26|0
1622562110000|2021-06-01 15:41:50|589.27|583.27|589.25|583.25|589.28|583.28|589.25|583.25|0
1622562120000|2021-06-01 15:42:00|589.17|583.17|589.29|583.29|589.29|583.29|589.17|583.17|0
1622562130000|2021-06-01 15:42:10|589.36|583.36|589.48|583.48|589.52|583.52|589.36|583.36|0
1622562150000|2021-06-01 15:42:30|589.5|583.5|589.5|583.5|589.5|583.5|589.5|583.5|0
1622562160000|2021-06-01 15:42:40|589.41|583.41|589.41|583.41|589.42|583.42|589.41|583.41|0
1622562170000|2021-06-01 15:42:50|589.51|583.51|589.51|583.51|589.51|583.51|589.51|583.51|0
1622562180000|2021-06-01 15:43:00|589.5|583.5|589.33|583.33|589.51|583.51|589.33|583.33|0
1622562190000|2021-06-01 15:43:10|589.32|583.32|589.23|583.23|589.32|583.32|589.23|583.23|0
1622562200000|2021-06-01 15:43:20|589.24|583.24|589.04|583.04|589.24|583.24|589.04|583.04|0
1622562210000|2021-06-01 15:43:30|589.01|583.01|588.95|582.95|589.04|583.04|588.95|582.95|0
1622562220000|2021-06-01 15:43:40|588.91|582.91|588.91|582.91|588.91|582.91|588.91|582.91|0
1622562230000|2021-06-01 15:43:50|589.1|583.1|589.1|583.1|589.1|583.1|589.1|583.1|0
1622562240000|2021-06-01 15:44:00|589.07|583.07|589.06|583.06|589.07|583.07|589.06|583.06|0
1622562250000|2021-06-01 15:44:10|588.87|582.87|589.06|583.06|589.06|583.06|588.87|582.87|0
1622562260000|2021-06-01 15:44:20|589.12|583.12|589.14|583.14|589.14|583.14|589.12|583.12|0
1622562270000|2021-06-01 15:44:30|589.17|583.17|589.17|583.17|589.2|583.2|589.17|583.17|0
1622562280000|2021-06-01 15:44:40|589.26|583.26|589.33|583.33|589.33|583.33|589.26|583.26|0
1622562290000|2021-06-01 15:44:50|589.43|583.43|589.46|583.46|589.46|583.46|589.42|583.42|0
1622562300000|2021-06-01 15:45:00|589.49|583.49|589.38|583.38|589.49|583.49|589.38|583.38|0
1622562310000|2021-06-01 15:45:10|589.44|583.44|589.52|583.52|589.52|583.52|589.44|583.44|0
1622562320000|2021-06-01 15:45:20|589.53|583.53|589.53|583.53|589.53|583.53|589.53|583.53|0
1622562330000|2021-06-01 15:45:30|589.59|583.59|589.66|583.66|589.66|583.66|589.59|583.59|0
1622562340000|2021-06-01 15:45:40|589.63|583.63|589.56|583.56|589.63|583.63|589.54|583.54|0
1622562350000|2021-06-01 15:45:50|589.57|583.57|589.56|583.56|589.57|583.57|589.56|583.56|0
1622562360000|2021-06-01 15:46:00|589.54|583.54|589.36|583.36|589.54|583.54|589.36|583.36|0
1622562370000|2021-06-01 15:46:10|589.23|583.23|589.22|583.22|589.23|583.23|589.22|583.22|0
1622562380000|2021-06-01 15:46:20|589.18|583.18|589.13|583.13|589.2|583.2|589.13|583.13|0
1622562390000|2021-06-01 15:46:30|589.12|583.12|589.12|583.12|589.12|583.12|589.12|583.12|0
1622562400000|2021-06-01 15:46:40|589.19|583.19|589.19|583.19|589.19|583.19|589.18|583.18|0
1622562410000|2021-06-01 15:46:50|589.28|583.28|589.28|583.28|589.28|583.28|589.27|583.27|0
1622562420000|2021-06-01 15:47:00|589.21|583.21|589.03|583.03|589.21|583.21|589.03|583.03|0
1622562430000|2021-06-01 15:47:10|589.12|583.12|589.12|583.12|589.12|583.12|589.12|583.12|0
1622562440000|2021-06-01 15:47:20|589.4|583.4|589.29|583.29|589.4|583.4|589.29|583.29|0
1622562450000|2021-06-01 15:47:30|589.3|583.3|589.31|583.31|589.31|583.31|589.3|583.3|0
1622562460000|2021-06-01 15:47:40|589.3|583.3|589.28|583.28|589.31|583.31|589.28|583.28|0
1622562470000|2021-06-01 15:47:50|589.31|583.31|589.27|583.27|589.32|583.32|589.27|583.27|0
1622562480000|2021-06-01 15:48:00|589.34|583.34|589.34|583.34|589.35|583.35|589.34|583.34|0
1622562490000|2021-06-01 15:48:10|589.35|583.35|589.41|583.41|589.41|583.41|589.35|583.35|0
1622562500000|2021-06-01 15:48:20|589.33|583.33|589.37|583.37|589.37|583.37|589.33|583.33|0
1622562510000|2021-06-01 15:48:30|589.38|583.38|589.38|583.38|589.46|583.46|589.36|583.36|0
1622562520000|2021-06-01 15:48:40|589.35|583.35|589.33|583.33|589.35|583.35|589.33|583.33|0
1622562530000|2021-06-01 15:48:50|589.31|583.31|589.4|583.4|589.4|583.4|589.31|583.31|0
1622562540000|2021-06-01 15:49:00|589.41|583.41|589.4|583.4|589.42|583.42|589.4|583.4|0
1622562550000|2021-06-01 15:49:10|589.33|583.33|589.43|583.43|589.43|583.43|589.3|583.3|0
1622562560000|2021-06-01 15:49:20|589.44|583.44|589.25|583.25|589.44|583.44|589.25|583.25|0
1622562570000|2021-06-01 15:49:30|589.32|583.32|589.13|583.13|589.32|583.32|589.13|583.13|0
1622562580000|2021-06-01 15:49:40|589.15|583.15|589.03|583.03|589.15|583.15|589.03|583.03|0
1622562590000|2021-06-01 15:49:50|589.06|583.06|589.1|583.1|589.1|583.1|589.06|583.06|0
1622562600000|2021-06-01 15:50:00|589.09|583.09|589.08|583.08|589.09|583.09|589.08|583.08|0
1622562610000|2021-06-01 15:50:10|589.07|583.07|589.28|583.28|589.31|583.31|589.07|583.07|0
1622562620000|2021-06-01 15:50:20|589.29|583.29|589.36|583.36|589.36|583.36|589.28|583.28|0
1622562630000|2021-06-01 15:50:30|589.35|583.35|589.35|583.35|589.36|583.36|589.35|583.35|0
1622562640000|2021-06-01 15:50:40|589.38|583.38|589.38|583.38|589.38|583.38|589.38|583.38|0
1622562650000|2021-06-01 15:50:50|589.29|583.29|589.13|583.13|589.29|583.29|589.13|583.13|0
1622562660000|2021-06-01 15:51:00|589.14|583.14|589.14|583.14|589.14|583.14|589.14|583.14|0
1622562670000|2021-06-01 15:51:10|589.28|583.28|589.28|583.28|589.28|583.28|589.28|583.28|0
1622562680000|2021-06-01 15:51:20|589.32|583.32|589.32|583.32|589.32|583.32|589.32|583.32|0
1622562690000|2021-06-01 15:51:30|589.3|583.3|589.29|583.29|589.3|583.3|589.29|583.29|0
1622562700000|2021-06-01 15:51:40|589.27|583.27|589.28|583.28|589.28|583.28|589.26|583.26|0
1622562720000|2021-06-01 15:52:00|589.37|583.37|589.43|583.43|589.43|583.43|589.37|583.37|0
1622562730000|2021-06-01 15:52:10|589.42|583.42|589.47|583.47|589.48|583.48|589.41|583.41|0
1622562740000|2021-06-01 15:52:20|589.51|583.51|589.5|583.5|589.51|583.51|589.5|583.5|0
1622562760000|2021-06-01 15:52:40|589.69|583.69|589.52|583.52|589.71|583.71|589.52|583.52|0
1622562770000|2021-06-01 15:52:50|589.59|583.59|589.7|583.7|589.7|583.7|589.59|583.59|0
1622562780000|2021-06-01 15:53:00|589.71|583.71|589.61|583.61|589.71|583.71|589.61|583.61|0
1622562790000|2021-06-01 15:53:10|589.51|583.51|589.37|583.37|589.51|583.51|589.37|583.37|0
1622562800000|2021-06-01 15:53:20|589.35|583.35|589.37|583.37|589.38|583.38|589.35|583.35|0
1622562810000|2021-06-01 15:53:30|589.36|583.36|589.39|583.39|589.39|583.39|589.34|583.34|0
1622562820000|2021-06-01 15:53:40|589.4|583.4|589.4|583.4|589.4|583.4|589.4|583.4|0
1622562830000|2021-06-01 15:53:50|589.43|583.43|589.75|583.75|589.75|583.75|589.34|583.34|0
1622562840000|2021-06-01 15:54:00|589.76|583.76|589.85|583.85|589.85|583.85|589.76|583.76|0
1622562850000|2021-06-01 15:54:10|589.84|583.84|589.99|583.99|589.99|583.99|589.84|583.84|0
1622562860000|2021-06-01 15:54:20|590.02|584.02|590.13|584.13|590.13|584.13|590.02|584.02|0
1622562870000|2021-06-01 15:54:30|590.06|584.06|590.3|584.3|590.3|584.3|590.06|584.06|0
1622562880000|2021-06-01 15:54:40|590.39|584.39|590.51|584.51|590.51|584.51|590.39|584.39|0
1622562890000|2021-06-01 15:54:50|590.48|584.48|590.48|584.48|590.48|584.48|590.48|584.48|0
1622562900000|2021-06-01 15:55:00|590.52|584.52|590.67|584.67|590.67|584.67|590.51|584.51|0
1622562910000|2021-06-01 15:55:10|590.73|584.73|590.73|584.73|590.73|584.73|590.73|584.73|0
1622562920000|2021-06-01 15:55:20|590.8|584.8|590.8|584.8|590.8|584.8|590.8|584.8|0
1622562940000|2021-06-01 15:55:40|590.82|584.82|590.9|584.9|590.9|584.9|590.82|584.82|0
1622562950000|2021-06-01 15:55:50|590.96|584.96|590.94|584.94|590.96|584.96|590.94|584.94|0
1622562970000|2021-06-01 15:56:10|590.92|584.92|591.29|585.29|591.29|585.29|590.92|584.92|0
1622562980000|2021-06-01 15:56:20|591.2|585.2|591.18|585.18|591.2|585.2|591.18|585.18|0
1622562990000|2021-06-01 15:56:30|591.17|585.17|591.01|585.01|591.17|585.17|591.01|585.01|0
1622563000000|2021-06-01 15:56:40|591.04|585.04|591.48|585.48|591.48|585.48|591.03|585.03|0
1622563010000|2021-06-01 15:56:50|591.67|585.67|591.55|585.55|591.73|585.73|591.55|585.55|0
1622563020000|2021-06-01 15:57:00|591.61|585.61|591.63|585.63|591.63|585.63|591.61|585.61|0
1622563030000|2021-06-01 15:57:10|591.62|585.62|591.65|585.65|591.67|585.67|591.62|585.62|0
1622563040000|2021-06-01 15:57:20|591.83|585.83|591.83|585.83|591.83|585.83|591.83|585.83|0
1622563050000|2021-06-01 15:57:30|591.82|585.82|592.1|586.1|592.1|586.1|591.82|585.82|0
1622563060000|2021-06-01 15:57:40|592.19|586.19|592.06|586.06|592.19|586.19|592.06|586.06|0
1622563070000|2021-06-01 15:57:50|592.09|586.09|592.1|586.1|592.1|586.1|592.09|586.09|0
1622563080000|2021-06-01 15:58:00|592.13|586.13|592.23|586.23|592.23|586.23|592.13|586.13|0
1622563090000|2021-06-01 15:58:10|592.24|586.24|592.09|586.09|592.24|586.24|592.09|586.09|0
1622563100000|2021-06-01 15:58:20|592|586|591.88|585.88|592|586|591.88|585.88|0
1622563110000|2021-06-01 15:58:30|591.85|585.85|591.76|585.76|591.85|585.85|591.76|585.76|0
1622563120000|2021-06-01 15:58:40|591.85|585.85|592.04|586.04|592.04|586.04|591.85|585.85|0
1622563130000|2021-06-01 15:58:50|592.05|586.05|592.05|586.05|592.05|586.05|592.05|586.05|0
1622563140000|2021-06-01 15:59:00|592.14|586.14|592.14|586.14|592.14|586.14|592.13|586.13|0
1622563150000|2021-06-01 15:59:10|592.18|586.18|591.87|585.87|592.18|586.18|591.87|585.87|0
1622563160000|2021-06-01 15:59:20|591.88|585.88|591.81|585.81|591.88|585.88|591.81|585.81|0
1622563170000|2021-06-01 15:59:30|591.77|585.77|591.52|585.52|591.77|585.77|591.52|585.52|0
1622563180000|2021-06-01 15:59:40|591.55|585.55|591.55|585.55|591.55|585.55|591.55|585.55|0
1622563190000|2021-06-01 15:59:50|591.56|585.56|591.56|585.56|591.56|585.56|591.56|585.56|0
1622563200000|2021-06-01 16:00:00|591.55|585.55|591.56|585.56|591.56|585.56|591.55|585.55|0
1622563210000|2021-06-01 16:00:10|591.59|585.59|591.6|585.6|591.6|585.6|591.59|585.59|0
1622563220000|2021-06-01 16:00:20|591.59|585.59|591.54|585.54|591.59|585.59|591.54|585.54|0
1622563230000|2021-06-01 16:00:30|591.51|585.51|591.27|585.27|591.57|585.57|591.27|585.27|0
1622563240000|2021-06-01 16:00:40|590.91|584.91|591.02|585.02|591.02|585.02|590.91|584.91|0
1622563250000|2021-06-01 16:00:50|591.05|585.05|591.04|585.04|591.06|585.06|591.04|585.04|0
1622563260000|2021-06-01 16:01:00|591.01|585.01|591.13|585.13|591.13|585.13|591.01|585.01|0
1622563270000|2021-06-01 16:01:10|591.14|585.14|591.25|585.25|591.25|585.25|591.14|585.14|0
1622563280000|2021-06-01 16:01:20|591.26|585.26|591.54|585.54|591.54|585.54|591.26|585.26|0
1622563290000|2021-06-01 16:01:30|591.52|585.52|591.49|585.49|591.52|585.52|591.49|585.49|0
1622563300000|2021-06-01 16:01:40|591.5|585.5|591.5|585.5|591.5|585.5|591.5|585.5|0
1622563310000|2021-06-01 16:01:50|591.56|585.56|591.54|585.54|591.57|585.57|591.52|585.52|0
1622563320000|2021-06-01 16:02:00|591.53|585.53|591.54|585.54|591.55|585.55|591.48|585.48|0
1622563330000|2021-06-01 16:02:10|591.55|585.55|591.56|585.56|591.56|585.56|591.55|585.55|0
1622563340000|2021-06-01 16:02:20|591.55|585.55|591.7|585.7|591.7|585.7|591.55|585.55|0
1622563350000|2021-06-01 16:02:30|591.73|585.73|591.73|585.73|591.73|585.73|591.73|585.73|0
1622563360000|2021-06-01 16:02:40|591.66|585.66|591.75|585.75|591.75|585.75|591.66|585.66|0
1622563370000|2021-06-01 16:02:50|591.77|585.77|591.78|585.78|591.78|585.78|591.77|585.77|0
1622563390000|2021-06-01 16:03:10|591.77|585.77|591.77|585.77|591.77|585.77|591.77|585.77|0
1622563400000|2021-06-01 16:03:20|591.81|585.81|591.84|585.84|591.84|585.84|591.81|585.81|0
1622563410000|2021-06-01 16:03:30|591.85|585.85|592|586|592|586|591.85|585.85|0
1622563420000|2021-06-01 16:03:40|592.09|586.09|592.13|586.13|592.13|586.13|592.09|586.09|0
1622563430000|2021-06-01 16:03:50|592.16|586.16|592.16|586.16|592.16|586.16|592.16|586.16|0
1622563440000|2021-06-01 16:04:00|592.17|586.17|592.16|586.16|592.17|586.17|592.16|586.16|0
1622563450000|2021-06-01 16:04:10|592.13|586.13|592.4|586.4|592.43|586.43|592.13|586.13|0
1622563460000|2021-06-01 16:04:20|592.39|586.39|592.37|586.37|592.39|586.39|592.37|586.37|0
1622563470000|2021-06-01 16:04:30|592.35|586.35|592.54|586.54|592.54|586.54|592.35|586.35|0
1622563480000|2021-06-01 16:04:40|592.52|586.52|592.52|586.52|592.53|586.53|592.52|586.52|0
1622563490000|2021-06-01 16:04:50|592.55|586.55|592.69|586.69|592.69|586.69|592.52|586.52|0
1622563510000|2021-06-01 16:05:10|592.6|586.6|592.53|586.53|592.6|586.6|592.48|586.48|0
1622563520000|2021-06-01 16:05:20|592.59|586.59|592.97|586.97|592.97|586.97|592.59|586.59|0
1622563530000|2021-06-01 16:05:30|592.99|586.99|592.99|586.99|592.99|586.99|592.99|586.99|0
1622563540000|2021-06-01 16:05:40|593.02|587.02|592.96|586.96|593.02|587.02|592.96|586.96|0
1622563550000|2021-06-01 16:05:50|592.94|586.94|592.92|586.92|592.94|586.94|592.92|586.92|0
1622563560000|2021-06-01 16:06:00|592.93|586.93|592.82|586.82|592.93|586.93|592.82|586.82|0
1622563570000|2021-06-01 16:06:10|592.81|586.81|592.7|586.7|592.82|586.82|592.7|586.7|0
1622563580000|2021-06-01 16:06:20|592.66|586.66|592.66|586.66|592.67|586.67|592.66|586.66|0
1622563590000|2021-06-01 16:06:30|592.67|586.67|592.4|586.4|592.67|586.67|592.4|586.4|0
1622563600000|2021-06-01 16:06:40|592.39|586.39|592.39|586.39|592.39|586.39|592.39|586.39|0
1622563610000|2021-06-01 16:06:50|592.4|586.4|592.34|586.34|592.4|586.4|592.34|586.34|0
1622563620000|2021-06-01 16:07:00|592.18|586.18|592.26|586.26|592.26|586.26|592.18|586.18|0
1622563630000|2021-06-01 16:07:10|592.32|586.32|592.32|586.32|592.32|586.32|592.32|586.32|0
1622563640000|2021-06-01 16:07:20|592.33|586.33|592.33|586.33|592.33|586.33|592.33|586.33|0
1622563650000|2021-06-01 16:07:30|592.36|586.36|592.37|586.37|592.39|586.39|592.36|586.36|0
1622563660000|2021-06-01 16:07:40|592.44|586.44|592.37|586.37|592.44|586.44|592.37|586.37|0
1622563670000|2021-06-01 16:07:50|592.38|586.38|592.4|586.4|592.4|586.4|592.38|586.38|0
1622563680000|2021-06-01 16:08:00|592.37|586.37|592.38|586.38|592.38|586.38|592.37|586.37|0
1622563690000|2021-06-01 16:08:10|592.65|586.65|592.56|586.56|592.65|586.65|592.56|586.56|0
1622563700000|2021-06-01 16:08:20|592.54|586.54|592.52|586.52|592.58|586.58|592.52|586.52|0
1622563710000|2021-06-01 16:08:30|592.62|586.62|592.6|586.6|592.64|586.64|592.6|586.6|0
1622563720000|2021-06-01 16:08:40|592.58|586.58|592.58|586.58|592.67|586.67|592.58|586.58|0
1622563730000|2021-06-01 16:08:50|592.49|586.49|592.42|586.42|592.5|586.5|592.42|586.42|0
1622563740000|2021-06-01 16:09:00|592.39|586.39|592.41|586.41|592.41|586.41|592.39|586.39|0
1622563750000|2021-06-01 16:09:10|592.44|586.44|592.44|586.44|592.44|586.44|592.44|586.44|0
1622563760000|2021-06-01 16:09:20|592.42|586.42|592.34|586.34|592.42|586.42|592.33|586.33|0
1622563770000|2021-06-01 16:09:30|592.38|586.38|592.38|586.38|592.38|586.38|592.38|586.38|0
1622563780000|2021-06-01 16:09:40|592.39|586.39|592.33|586.33|592.39|586.39|592.18|586.18|0
1622563790000|2021-06-01 16:09:50|592.3|586.3|592.3|586.3|592.3|586.3|592.3|586.3|0
1622563800000|2021-06-01 16:10:00|592.27|586.27|592.42|586.42|592.42|586.42|592.24|586.24|0
1622563820000|2021-06-01 16:10:20|592.41|586.41|592.55|586.55|592.56|586.56|592.41|586.41|0
1622563830000|2021-06-01 16:10:30|592.39|586.39|592.38|586.38|592.39|586.39|592.38|586.38|0
1622563840000|2021-06-01 16:10:40|592.39|586.39|592.39|586.39|592.39|586.39|592.39|586.39|0
1622563850000|2021-06-01 16:10:50|592.38|586.38|592.42|586.42|592.42|586.42|592.38|586.38|0
1622563870000|2021-06-01 16:11:10|592.41|586.41|592.43|586.43|592.49|586.49|592.41|586.41|0
1622563880000|2021-06-01 16:11:20|592.45|586.45|592.45|586.45|592.45|586.45|592.45|586.45|0
1622563890000|2021-06-01 16:11:30|592.47|586.47|592.29|586.29|592.47|586.47|592.29|586.29|0
1622563900000|2021-06-01 16:11:40|592.3|586.3|592.33|586.33|592.34|586.34|592.3|586.3|0
1622563910000|2021-06-01 16:11:50|592.34|586.34|592.24|586.24|592.34|586.34|592.21|586.21|0
1622563920000|2021-06-01 16:12:00|592.25|586.25|592.3|586.3|592.3|586.3|592.23|586.23|0
1622563930000|2021-06-01 16:12:10|592.49|586.49|592.53|586.53|592.53|586.53|592.49|586.49|0
1622563940000|2021-06-01 16:12:20|592.47|586.47|592.35|586.35|592.48|586.48|592.35|586.35|0
1622563950000|2021-06-01 16:12:30|592.36|586.36|592.38|586.38|592.38|586.38|592.36|586.36|0
1622563960000|2021-06-01 16:12:40|592.36|586.36|592.23|586.23|592.36|586.36|592.23|586.23|0
1622563970000|2021-06-01 16:12:50|592.19|586.19|591.49|585.49|592.2|586.2|591.49|585.49|0
1622563980000|2021-06-01 16:13:00|591.42|585.42|591.38|585.38|591.44|585.44|591.38|585.38|0
1622563990000|2021-06-01 16:13:10|591.6|585.6|591.54|585.54|591.6|585.6|591.51|585.51|0
1622564000000|2021-06-01 16:13:20|592.1|586.1|592.16|586.16|592.16|586.16|592.1|586.1|0
1622564010000|2021-06-01 16:13:30|592.13|586.13|592.26|586.26|592.28|586.28|592.13|586.13|0
1622564020000|2021-06-01 16:13:40|592.27|586.27|592.35|586.35|592.35|586.35|592.26|586.26|0
1622564030000|2021-06-01 16:13:50|592.63|586.63|592.63|586.63|592.63|586.63|592.63|586.63|0
1622564040000|2021-06-01 16:14:00|592.67|586.67|592.5|586.5|592.67|586.67|592.5|586.5|0
1622564050000|2021-06-01 16:14:10|592.6|586.6|592.59|586.59|592.6|586.6|592.59|586.59|0
1622564060000|2021-06-01 16:14:20|592.6|586.6|592.63|586.63|592.63|586.63|592.59|586.59|0
1622564070000|2021-06-01 16:14:30|592.66|586.66|592.68|586.68|592.68|586.68|592.66|586.66|0
1622564080000|2021-06-01 16:14:40|592.58|586.58|592.58|586.58|592.58|586.58|592.58|586.58|0
1622564090000|2021-06-01 16:14:50|592.55|586.55|592.55|586.55|592.55|586.55|592.55|586.55|0
1622564100000|2021-06-01 16:15:00|592.66|586.66|592.67|586.67|592.67|586.67|592.66|586.66|0
1622564110000|2021-06-01 16:15:10|592.71|586.71|593|587|593|587|592.71|586.71|0
1622564120000|2021-06-01 16:15:20|593.01|587.01|593.01|587.01|593.01|587.01|593.01|587.01|0
1622564130000|2021-06-01 16:15:30|592.92|586.92|592.89|586.89|592.92|586.92|592.89|586.89|0
1622564150000|2021-06-01 16:15:50|592.9|586.9|592.89|586.89|592.92|586.92|592.89|586.89|0
1622564160000|2021-06-01 16:16:00|592.87|586.87|592.87|586.87|592.87|586.87|592.87|586.87|0
1622564170000|2021-06-01 16:16:10|592.73|586.73|592.76|586.76|592.76|586.76|592.73|586.73|0
1622564180000|2021-06-01 16:16:20|592.7|586.7|592.7|586.7|592.7|586.7|592.7|586.7|0
1622564200000|2021-06-01 16:16:40|592.73|586.73|592.45|586.45|592.73|586.73|592.45|586.45|0
1622564210000|2021-06-01 16:16:50|592.48|586.48|592.48|586.48|592.48|586.48|592.48|586.48|0
1622564220000|2021-06-01 16:17:00|592.51|586.51|592.59|586.59|592.59|586.59|592.51|586.51|0
1622564230000|2021-06-01 16:17:10|592.63|586.63|592.6|586.6|592.63|586.63|592.6|586.6|0
1622564240000|2021-06-01 16:17:20|592.62|586.62|592.62|586.62|592.62|586.62|592.62|586.62|0
1622564250000|2021-06-01 16:17:30|592.63|586.63|592.61|586.61|592.63|586.63|592.58|586.58|0
1622564260000|2021-06-01 16:17:40|592.91|586.91|593.02|587.02|593.02|587.02|592.91|586.91|0
1622564270000|2021-06-01 16:17:50|593.05|587.05|593.18|587.18|593.24|587.24|593.05|587.05|0
1622564280000|2021-06-01 16:18:00|593.17|587.17|593.07|587.07|593.17|587.17|593.07|587.07|0
1622564300000|2021-06-01 16:18:20|593.11|587.11|593.11|587.11|593.11|587.11|593.11|587.11|0
1622564310000|2021-06-01 16:18:30|593.17|587.17|593.19|587.19|593.2|587.2|593.17|587.17|0
1622564320000|2021-06-01 16:18:40|593.28|587.28|593.28|587.28|593.28|587.28|593.28|587.28|0
1622564330000|2021-06-01 16:18:50|593.31|587.31|593.55|587.55|593.55|587.55|593.31|587.31|0
1622564340000|2021-06-01 16:19:00|593.53|587.53|593.55|587.55|593.55|587.55|593.53|587.53|0
1622564350000|2021-06-01 16:19:10|593.58|587.58|593.64|587.64|593.64|587.64|593.58|587.58|0
1622564360000|2021-06-01 16:19:20|593.54|587.54|593.66|587.66|593.68|587.68|593.54|587.54|0
1622564370000|2021-06-01 16:19:30|593.75|587.75|593.78|587.78|593.78|587.78|593.75|587.75|0
1622564410000|2021-06-01 16:20:10|593.87|587.87|593.91|587.91|593.91|587.91|593.87|587.87|0
1622564420000|2021-06-01 16:20:20|593.97|587.97|593.89|587.89|594|588|593.88|587.88|0
1622564430000|2021-06-01 16:20:30|593.9|587.9|593.95|587.95|593.95|587.95|593.89|587.89|0
1622564440000|2021-06-01 16:20:40|593.96|587.96|593.61|587.61|593.96|587.96|593.61|587.61|0
1622564450000|2021-06-01 16:20:50|593.64|587.64|593.7|587.7|593.7|587.7|593.61|587.61|0
1622564460000|2021-06-01 16:21:00|593.71|587.71|593.71|587.71|593.71|587.71|593.7|587.7|0
1622564470000|2021-06-01 16:21:10|593.72|587.72|593.72|587.72|593.72|587.72|593.72|587.72|0
1622564480000|2021-06-01 16:21:20|593.74|587.74|593.77|587.77|593.77|587.77|593.74|587.74|0
1622564490000|2021-06-01 16:21:30|593.96|587.96|593.96|587.96|593.96|587.96|593.96|587.96|0
1622564500000|2021-06-01 16:21:40|593.95|587.95|593.96|587.96|593.96|587.96|593.95|587.95|0
1622564510000|2021-06-01 16:21:50|593.95|587.95|593.92|587.92|593.95|587.95|593.92|587.92|0
1622564520000|2021-06-01 16:22:00|593.95|587.95|593.96|587.96|593.96|587.96|593.95|587.95|0
1622564530000|2021-06-01 16:22:10|593.98|587.98|593.99|587.99|593.99|587.99|593.98|587.98|0
1622564540000|2021-06-01 16:22:20|593.9|587.9|593.9|587.9|593.9|587.9|593.9|587.9|0
1622564550000|2021-06-01 16:22:30|593.86|587.86|593.8|587.8|593.86|587.86|593.8|587.8|0
1622564560000|2021-06-01 16:22:40|593.61|587.61|593.55|587.55|593.61|587.61|593.55|587.55|0
1622564580000|2021-06-01 16:23:00|593.57|587.57|593.56|587.56|593.57|587.57|593.56|587.56|0
1622564590000|2021-06-01 16:23:10|593.54|587.54|593.44|587.44|593.54|587.54|593.44|587.44|0
1622564600000|2021-06-01 16:23:20|593.47|587.47|593.45|587.45|593.47|587.47|593.45|587.45|0
1622564610000|2021-06-01 16:23:30|593.48|587.48|593.13|587.13|593.48|587.48|593.11|587.11|0
1622564620000|2021-06-01 16:23:40|593.06|587.06|593.09|587.09|593.09|587.09|593.04|587.04|0
1622564630000|2021-06-01 16:23:50|593.19|587.19|593.18|587.18|593.19|587.19|593.12|587.12|0
1622564640000|2021-06-01 16:24:00|593.17|587.17|593.06|587.06|593.18|587.18|593.02|587.02|0
1622564650000|2021-06-01 16:24:10|592.97|586.97|592.97|586.97|592.97|586.97|592.97|586.97|0
1622564660000|2021-06-01 16:24:20|593.03|587.03|593.03|587.03|593.03|587.03|593.03|587.03|0
1622564670000|2021-06-01 16:24:30|592.94|586.94|592.94|586.94|592.94|586.94|592.94|586.94|0
1622564690000|2021-06-01 16:24:50|593|587|593.2|587.2|593.22|587.22|593|587|0
1622564700000|2021-06-01 16:25:00|593.22|587.22|593.22|587.22|593.22|587.22|593.22|587.22|0
1622564710000|2021-06-01 16:25:10|593.25|587.25|593.31|587.31|593.35|587.35|593.25|587.25|0
1622564720000|2021-06-01 16:25:20|593.35|587.35|593.34|587.34|593.38|587.38|593.34|587.34|0
1622564730000|2021-06-01 16:25:30|593.35|587.35|593.35|587.35|593.35|587.35|593.35|587.35|0
1622564740000|2021-06-01 16:25:40|593.34|587.34|593.56|587.56|593.56|587.56|593.34|587.34|0
1622564750000|2021-06-01 16:25:50|593.47|587.47|593.46|587.46|593.49|587.49|593.46|587.46|0
1622564760000|2021-06-01 16:26:00|593.47|587.47|593.55|587.55|593.55|587.55|593.46|587.46|0
1622564770000|2021-06-01 16:26:10|593.51|587.51|593.51|587.51|593.51|587.51|593.51|587.51|0
1622564780000|2021-06-01 16:26:20|593.47|587.47|593.56|587.56|593.56|587.56|593.47|587.47|0
1622564800000|2021-06-01 16:26:40|593.55|587.55|593.54|587.54|593.56|587.56|593.53|587.53|0
1622564810000|2021-06-01 16:26:50|593.6|587.6|593.6|587.6|593.6|587.6|593.6|587.6|0
1622564820000|2021-06-01 16:27:00|593.61|587.61|593.62|587.62|593.62|587.62|593.61|587.61|0
1622564830000|2021-06-01 16:27:10|593.68|587.68|593.67|587.67|593.68|587.68|593.67|587.67|0
1622564840000|2021-06-01 16:27:20|593.68|587.68|594.27|588.27|594.27|588.27|593.62|587.62|0
1622564850000|2021-06-01 16:27:30|594.28|588.28|594.28|588.28|594.28|588.28|594.27|588.27|0
1622564860000|2021-06-01 16:27:40|594.31|588.31|594.31|588.31|594.31|588.31|594.31|588.31|0
1622564870000|2021-06-01 16:27:50|594.33|588.33|594.36|588.36|594.36|588.36|594.33|588.33|0
1622564880000|2021-06-01 16:28:00|594.46|588.46|594.46|588.46|594.46|588.46|594.46|588.46|0
1622564890000|2021-06-01 16:28:10|594.49|588.49|594.57|588.57|594.57|588.57|594.49|588.49|0
1622564900000|2021-06-01 16:28:20|594.58|588.58|594.54|588.54|594.58|588.58|594.54|588.54|0
1622564910000|2021-06-01 16:28:30|594.55|588.55|594.51|588.51|594.55|588.55|594.51|588.51|0
1622564920000|2021-06-01 16:28:40|594.47|588.47|594.44|588.44|594.48|588.48|594.44|588.44|0
1622564930000|2021-06-01 16:28:50|594.45|588.45|594.44|588.44|594.45|588.45|594.42|588.42|0
1622564940000|2021-06-01 16:29:00|594.47|588.47|594.47|588.47|594.47|588.47|594.47|588.47|0
1622564950000|2021-06-01 16:29:10|594.38|588.38|594.38|588.38|594.38|588.38|594.38|588.38|0
1622564970000|2021-06-01 16:29:30|594.36|588.36|594.35|588.35|594.36|588.36|594.35|588.35|0
1622564980000|2021-06-01 16:29:40|594.36|588.36|594.35|588.35|594.36|588.36|594.34|588.34|0
1622564990000|2021-06-01 16:29:50|594.41|588.41|594.42|588.42|594.42|588.42|594.41|588.41|0
1622565000000|2021-06-01 16:30:00|594.41|588.41|594.32|588.32|594.41|588.41|594.32|588.32|0
1622565010000|2021-06-01 16:30:10|594.13|588.13|594.14|588.14|594.14|588.14|594.13|588.13|0
1622565020000|2021-06-01 16:30:20|594.15|588.15|594.21|588.21|594.21|588.21|594.14|588.14|0
1622565030000|2021-06-01 16:30:30|594.15|588.15|594.12|588.12|594.15|588.15|594.12|588.12|0
1622565050000|2021-06-01 16:30:50|594.13|588.13|594.15|588.15|594.16|588.16|594.13|588.13|0
1622565060000|2021-06-01 16:31:00|594.1|588.1|594.03|588.03|594.1|588.1|594.03|588.03|0
1622565080000|2021-06-01 16:31:20|594|588|593.99|587.99|594|588|593.99|587.99|0
1622565090000|2021-06-01 16:31:30|594.02|588.02|594.03|588.03|594.03|588.03|594.02|588.02|0
1622565100000|2021-06-01 16:31:40|593.97|587.97|593.9|587.9|593.97|587.97|593.87|587.87|0
1622565110000|2021-06-01 16:31:50|593.91|587.91|593.9|587.9|593.91|587.91|593.9|587.9|0
1622565120000|2021-06-01 16:32:00|593.88|587.88|593.86|587.86|593.88|587.88|593.86|587.86|0
1622565130000|2021-06-01 16:32:10|593.95|587.95|593.95|587.95|593.95|587.95|593.95|587.95|0
1622565140000|2021-06-01 16:32:20|593.94|587.94|593.95|587.95|593.95|587.95|593.94|587.94|0
1622565150000|2021-06-01 16:32:30|593.98|587.98|593.98|587.98|593.98|587.98|593.98|587.98|0
1622565160000|2021-06-01 16:32:40|593.97|587.97|593.91|587.91|593.98|587.98|593.91|587.91|0
1622565180000|2021-06-01 16:33:00|593.82|587.82|593.82|587.82|593.82|587.82|593.82|587.82|0
1622565190000|2021-06-01 16:33:10|593.83|587.83|593.85|587.85|593.85|587.85|593.83|587.83|0
1622565200000|2021-06-01 16:33:20|593.95|587.95|593.95|587.95|593.95|587.95|593.95|587.95|0
1622565210000|2021-06-01 16:33:30|594.04|588.04|594.07|588.07|594.07|588.07|594.04|588.04|0
1622565220000|2021-06-01 16:33:40|594.1|588.1|594.26|588.26|594.26|588.26|594.1|588.1|0
1622565230000|2021-06-01 16:33:50|594.29|588.29|594.29|588.29|594.29|588.29|594.29|588.29|0
1622565240000|2021-06-01 16:34:00|594.39|588.39|594.39|588.39|594.39|588.39|594.38|588.38|0
1622565250000|2021-06-01 16:34:10|594.36|588.36|594.26|588.26|594.36|588.36|594.26|588.26|0
1622565260000|2021-06-01 16:34:20|594.29|588.29|594.08|588.08|594.29|588.29|594.08|588.08|0
1622565270000|2021-06-01 16:34:30|594.07|588.07|593.79|587.79|594.08|588.08|593.79|587.79|0
1622565280000|2021-06-01 16:34:40|593.8|587.8|593.89|587.89|593.89|587.89|593.79|587.79|0
1622565290000|2021-06-01 16:34:50|593.92|587.92|594.16|588.16|594.16|588.16|593.92|587.92|0
1622565300000|2021-06-01 16:35:00|594.19|588.19|594.19|588.19|594.19|588.19|594.18|588.18|0
1622565310000|2021-06-01 16:35:10|594.18|588.18|594.13|588.13|594.18|588.18|594.13|588.13|0
1622565320000|2021-06-01 16:35:20|594.12|588.12|594.12|588.12|594.13|588.13|594.12|588.12|0
1622565330000|2021-06-01 16:35:30|594.1|588.1|594.13|588.13|594.13|588.13|594.1|588.1|0
1622565340000|2021-06-01 16:35:40|594.29|588.29|594.36|588.36|594.36|588.36|594.29|588.29|0
1622565350000|2021-06-01 16:35:50|594.42|588.42|594.4|588.4|594.42|588.42|594.4|588.4|0
1622565360000|2021-06-01 16:36:00|594.39|588.39|594.37|588.37|594.39|588.39|594.37|588.37|0
1622565370000|2021-06-01 16:36:10|594.38|588.38|594.34|588.34|594.38|588.38|594.34|588.34|0
1622565380000|2021-06-01 16:36:20|594.31|588.31|594.31|588.31|594.32|588.32|594.31|588.31|0
1622565390000|2021-06-01 16:36:30|594.32|588.32|594.26|588.26|594.32|588.32|594.25|588.25|0
1622565400000|2021-06-01 16:36:40|594.23|588.23|594.29|588.29|594.31|588.31|594.23|588.23|0
1622565410000|2021-06-01 16:36:50|594.32|588.32|594.32|588.32|594.32|588.32|594.32|588.32|0
1622565420000|2021-06-01 16:37:00|594.28|588.28|594.28|588.28|594.28|588.28|594.28|588.28|0
1622565430000|2021-06-01 16:37:10|594.29|588.29|594.57|588.57|594.57|588.57|594.22|588.22|0
1622565440000|2021-06-01 16:37:20|594.56|588.56|594.55|588.55|594.56|588.56|594.55|588.55|0
1622565450000|2021-06-01 16:37:30|594.57|588.57|594.57|588.57|594.57|588.57|594.57|588.57|0
1622565460000|2021-06-01 16:37:40|594.55|588.55|594.59|588.59|594.59|588.59|594.54|588.54|0
1622565470000|2021-06-01 16:37:50|594.62|588.62|594.56|588.56|594.62|588.62|594.56|588.56|0
1622565480000|2021-06-01 16:38:00|594.55|588.55|594.55|588.55|594.55|588.55|594.55|588.55|0
1622565490000|2021-06-01 16:38:10|594.54|588.54|594.63|588.63|594.64|588.64|594.54|588.54|0
1622565500000|2021-06-01 16:38:20|594.64|588.64|594.69|588.69|594.69|588.69|594.63|588.63|0
1622565510000|2021-06-01 16:38:30|594.68|588.68|594.66|588.66|594.68|588.68|594.66|588.66|0
1622565520000|2021-06-01 16:38:40|594.57|588.57|594.44|588.44|594.57|588.57|594.44|588.44|0
1622565530000|2021-06-01 16:38:50|594.37|588.37|594.37|588.37|594.37|588.37|594.37|588.37|0
1622565540000|2021-06-01 16:39:00|594.41|588.41|594.41|588.41|594.41|588.41|594.41|588.41|0
1622565550000|2021-06-01 16:39:10|594.32|588.32|594.13|588.13|594.32|588.32|594.13|588.13|0
1622565560000|2021-06-01 16:39:20|594.1|588.1|594.04|588.04|594.13|588.13|594.04|588.04|0
1622565570000|2021-06-01 16:39:30|593.97|587.97|593.66|587.66|593.97|587.97|593.66|587.66|0
1622565580000|2021-06-01 16:39:40|593.65|587.65|593.22|587.22|593.67|587.67|593.22|587.22|0
1622565590000|2021-06-01 16:39:50|593.15|587.15|593.2|587.2|593.21|587.21|593.15|587.15|0
1622565600000|2021-06-01 16:40:00|593.19|587.19|593.29|587.29|593.29|587.29|593.19|587.19|0
1622565610000|2021-06-01 16:40:10|593.28|587.28|593.28|587.28|593.28|587.28|593.28|587.28|0
1622565620000|2021-06-01 16:40:20|593.35|587.35|593.51|587.51|593.51|587.51|593.35|587.35|0
1622565630000|2021-06-01 16:40:30|593.53|587.53|593.53|587.53|593.53|587.53|593.53|587.53|0
1622565650000|2021-06-01 16:40:50|593.56|587.56|593.62|587.62|593.62|587.62|593.56|587.56|0
1622565660000|2021-06-01 16:41:00|593.6|587.6|594.01|588.01|594.05|588.05|593.6|587.6|0
1622565670000|2021-06-01 16:41:10|593.92|587.92|593.92|587.92|593.92|587.92|593.92|587.92|0
1622565680000|2021-06-01 16:41:20|593.88|587.88|593.81|587.81|593.88|587.88|593.81|587.81|0
1622565690000|2021-06-01 16:41:30|593.76|587.76|593.76|587.76|593.76|587.76|593.76|587.76|0
1622565700000|2021-06-01 16:41:40|593.72|587.72|593.64|587.64|593.72|587.72|593.64|587.64|0
1622565710000|2021-06-01 16:41:50|593.58|587.58|593.58|587.58|593.58|587.58|593.58|587.58|0
1622565720000|2021-06-01 16:42:00|593.59|587.59|593.6|587.6|593.6|587.6|593.59|587.59|0
1622565730000|2021-06-01 16:42:10|593.59|587.59|593.59|587.59|593.59|587.59|593.59|587.59|0
1622565750000|2021-06-01 16:42:30|593.62|587.62|593.57|587.57|593.65|587.65|593.57|587.57|0
1622565760000|2021-06-01 16:42:40|593.47|587.47|593.58|587.58|593.58|587.58|593.47|587.47|0
1622565770000|2021-06-01 16:42:50|593.51|587.51|593.47|587.47|593.51|587.51|593.47|587.47|0
1622565780000|2021-06-01 16:43:00|593.44|587.44|593.47|587.47|593.47|587.47|593.44|587.44|0
1622565800000|2021-06-01 16:43:20|593.44|587.44|593.41|587.41|593.44|587.44|593.4|587.4|0
1622565810000|2021-06-01 16:43:30|593.38|587.38|593.28|587.28|593.38|587.38|593.22|587.22|0
1622565820000|2021-06-01 16:43:40|593.27|587.27|593.24|587.24|593.27|587.27|593.24|587.24|0
1622565830000|2021-06-01 16:43:50|593.33|587.33|593.37|587.37|593.37|587.37|593.33|587.33|0
1622565840000|2021-06-01 16:44:00|593.38|587.38|593.47|587.47|593.47|587.47|593.38|587.38|0
1622565850000|2021-06-01 16:44:10|593.6|587.6|593.6|587.6|593.6|587.6|593.6|587.6|0
1622565860000|2021-06-01 16:44:20|593.67|587.67|593.7|587.7|593.7|587.7|593.67|587.67|0
1622565880000|2021-06-01 16:44:40|593.79|587.79|593.76|587.76|593.8|587.8|593.76|587.76|0
1622565890000|2021-06-01 16:44:50|593.75|587.75|593.66|587.66|593.75|587.75|593.66|587.66|0
1622565910000|2021-06-01 16:45:10|593.69|587.69|593.69|587.69|593.69|587.69|593.69|587.69|0
1622565920000|2021-06-01 16:45:20|593.59|587.59|593.59|587.59|593.59|587.59|593.59|587.59|0
1622565930000|2021-06-01 16:45:30|593.6|587.6|593.61|587.61|593.61|587.61|593.6|587.6|0
1622565940000|2021-06-01 16:45:40|593.72|587.72|593.72|587.72|593.72|587.72|593.72|587.72|0
1622565950000|2021-06-01 16:45:50|593.71|587.71|593.87|587.87|593.87|587.87|593.7|587.7|0
1622565960000|2021-06-01 16:46:00|593.86|587.86|594.15|588.15|594.15|588.15|593.86|587.86|0
1622565970000|2021-06-01 16:46:10|594.14|588.14|594.19|588.19|594.19|588.19|594.14|588.14|0
1622565980000|2021-06-01 16:46:20|594.18|588.18|594.18|588.18|594.18|588.18|594.18|588.18|0
1622565990000|2021-06-01 16:46:30|594.25|588.25|594.07|588.07|594.25|588.25|594.07|588.07|0
1622566000000|2021-06-01 16:46:40|593.98|587.98|594|588|594|588|593.98|587.98|0
1622566010000|2021-06-01 16:46:50|593.94|587.94|593.95|587.95|593.95|587.95|593.94|587.94|0
1622566020000|2021-06-01 16:47:00|593.94|587.94|593.94|587.94|593.94|587.94|593.94|587.94|0
1622566030000|2021-06-01 16:47:10|594.03|588.03|594.07|588.07|594.07|588.07|594.03|588.03|0
1622566050000|2021-06-01 16:47:30|594.08|588.08|594.11|588.11|594.12|588.12|594.08|588.08|0
1622566060000|2021-06-01 16:47:40|594.1|588.1|593.94|587.94|594.1|588.1|593.94|587.94|0
1622566080000|2021-06-01 16:48:00|593.91|587.91|593.92|587.92|593.92|587.92|593.91|587.91|0
1622566090000|2021-06-01 16:48:10|593.93|587.93|593.82|587.82|593.94|587.94|593.82|587.82|0
1622566100000|2021-06-01 16:48:20|593.86|587.86|593.79|587.79|593.88|587.88|593.79|587.79|0
1622566110000|2021-06-01 16:48:30|593.74|587.74|593.74|587.74|593.75|587.75|593.74|587.74|0
1622566120000|2021-06-01 16:48:40|593.75|587.75|593.72|587.72|593.75|587.75|593.72|587.72|0
1622566130000|2021-06-01 16:48:50|593.71|587.71|593.69|587.69|593.71|587.71|593.69|587.69|0
1622566140000|2021-06-01 16:49:00|593.66|587.66|593.66|587.66|593.66|587.66|593.66|587.66|0
1622566150000|2021-06-01 16:49:10|593.57|587.57|593.48|587.48|593.57|587.57|593.48|587.48|0
1622566160000|2021-06-01 16:49:20|593.41|587.41|593.32|587.32|593.42|587.42|593.32|587.32|0
1622566170000|2021-06-01 16:49:30|593.29|587.29|593.27|587.27|593.3|587.3|593.27|587.27|0
1622566180000|2021-06-01 16:49:40|593.25|587.25|593.09|587.09|593.25|587.25|593.09|587.09|0
1622566190000|2021-06-01 16:49:50|592.94|586.94|592.18|586.18|592.94|586.94|592.18|586.18|0
1622566200000|2021-06-01 16:50:00|592.09|586.09|591.82|585.82|592.09|586.09|591.82|585.82|0
1622566210000|2021-06-01 16:50:10|591.75|585.75|591.66|585.66|591.75|585.75|591.66|585.66|0
1622566220000|2021-06-01 16:50:20|591.63|585.63|591.63|585.63|591.63|585.63|591.63|585.63|0
1622566230000|2021-06-01 16:50:30|591.35|585.35|591.2|585.2|591.35|585.35|591.2|585.2|0
1622566240000|2021-06-01 16:50:40|591.17|585.17|591.23|585.23|591.23|585.23|591.16|585.16|0
1622566250000|2021-06-01 16:50:50|591.24|585.24|591.51|585.51|591.51|585.51|591.24|585.24|0
1622566260000|2021-06-01 16:51:00|591.61|585.61|591.56|585.56|591.61|585.61|591.56|585.56|0
1622566290000|2021-06-01 16:51:30|591.6|585.6|591.6|585.6|591.6|585.6|591.6|585.6|0
1622566300000|2021-06-01 16:51:40|591.76|585.76|591.96|585.96|591.96|585.96|591.76|585.76|0
1622566320000|2021-06-01 16:52:00|592.01|586.01|592.09|586.09|592.09|586.09|592.01|586.01|0
1622566340000|2021-06-01 16:52:20|592.14|586.14|592.05|586.05|592.14|586.14|592.05|586.05|0
1622566350000|2021-06-01 16:52:30|592.04|586.04|592.01|586.01|592.04|586.04|592.01|586.01|0
1622566360000|2021-06-01 16:52:40|592.07|586.07|592.07|586.07|592.07|586.07|592.07|586.07|0
1622566370000|2021-06-01 16:52:50|592.03|586.03|592.03|586.03|592.03|586.03|592.03|586.03|0
1622566380000|2021-06-01 16:53:00|591.48|585.48|591.59|585.59|591.59|585.59|591.48|585.48|0
1622566390000|2021-06-01 16:53:10|591.63|585.63|591.55|585.55|591.63|585.63|591.55|585.55|0
1622566400000|2021-06-01 16:53:20|591.54|585.54|591.64|585.64|591.65|585.65|591.54|585.54|0
1622566410000|2021-06-01 16:53:30|591.63|585.63|591.63|585.63|591.63|585.63|591.63|585.63|0
1622566420000|2021-06-01 16:53:40|591.62|585.62|591.54|585.54|591.63|585.63|591.54|585.54|0
1622566430000|2021-06-01 16:53:50|591.39|585.39|591.03|585.03|591.39|585.39|591.03|585.03|0
1622566440000|2021-06-01 16:54:00|590.94|584.94|590.72|584.72|590.94|584.94|590.72|584.72|0
1622566450000|2021-06-01 16:54:10|590.69|584.69|590.69|584.69|590.69|584.69|590.69|584.69|0
1622566460000|2021-06-01 16:54:20|590.66|584.66|590.91|584.91|590.91|584.91|590.66|584.66|0
1622566470000|2021-06-01 16:54:30|590.96|584.96|590.99|584.99|590.99|584.99|590.96|584.96|0
1622566480000|2021-06-01 16:54:40|591.15|585.15|591.47|585.47|591.47|585.47|591.14|585.14|0
1622566500000|2021-06-01 16:55:00|591.42|585.42|591.23|585.23|591.42|585.42|591.23|585.23|0
1622566510000|2021-06-01 16:55:10|591.21|585.21|591.16|585.16|591.21|585.21|591.16|585.16|0
1622566520000|2021-06-01 16:55:20|591.18|585.18|591.14|585.14|591.18|585.18|591.14|585.14|0
1622566530000|2021-06-01 16:55:30|591.13|585.13|591.07|585.07|591.13|585.13|591.07|585.07|0
1622566540000|2021-06-01 16:55:40|591.05|585.05|591.05|585.05|591.06|585.06|591.05|585.05|0
1622566550000|2021-06-01 16:55:50|590.96|584.96|590.99|584.99|590.99|584.99|590.96|584.96|0
1622566560000|2021-06-01 16:56:00|590.9|584.9|590.8|584.8|590.9|584.9|590.8|584.8|0
1622566570000|2021-06-01 16:56:10|590.73|584.73|590.64|584.64|590.8|584.8|590.64|584.64|0
1622566580000|2021-06-01 16:56:20|590.73|584.73|590.77|584.77|590.77|584.77|590.73|584.73|0
1622566590000|2021-06-01 16:56:30|590.82|584.82|590.84|584.84|590.84|584.84|590.82|584.82|0
1622566610000|2021-06-01 16:56:50|590.81|584.81|590.41|584.41|590.81|584.81|590.41|584.41|0
1622566620000|2021-06-01 16:57:00|590.35|584.35|590.35|584.35|590.35|584.35|590.35|584.35|0
1622566630000|2021-06-01 16:57:10|590.38|584.38|590.34|584.34|590.38|584.38|590.34|584.34|0
1622566640000|2021-06-01 16:57:20|590.3|584.3|590.3|584.3|590.3|584.3|590.3|584.3|0
1622566650000|2021-06-01 16:57:30|590.27|584.27|590.27|584.27|590.27|584.27|590.27|584.27|0
1622566660000|2021-06-01 16:57:40|590.25|584.25|590.16|584.16|590.25|584.25|590.16|584.16|0
1622566670000|2021-06-01 16:57:50|589.93|583.93|590|584|590.06|584.06|589.93|583.93|0
1622566680000|2021-06-01 16:58:00|590.03|584.03|590.03|584.03|590.03|584.03|590.03|584.03|0
1622566690000|2021-06-01 16:58:10|590.04|584.04|590.06|584.06|590.07|584.07|590.04|584.04|0
1622566710000|2021-06-01 16:58:30|590.07|584.07|590.39|584.39|590.39|584.39|590.07|584.07|0
1622566720000|2021-06-01 16:58:40|590.45|584.45|590.45|584.45|590.46|584.46|590.45|584.45|0
1622566730000|2021-06-01 16:58:50|590.46|584.46|590.42|584.42|590.46|584.46|590.42|584.42|0
1622566760000|2021-06-01 16:59:20|590.38|584.38|590.28|584.28|590.41|584.41|590.26|584.26|0
1622566770000|2021-06-01 16:59:30|590.21|584.21|590.21|584.21|590.21|584.21|590.21|584.21|0
1622566780000|2021-06-01 16:59:40|590.08|584.08|589.84|583.84|590.13|584.13|589.84|583.84|0
1622566790000|2021-06-01 16:59:50|589.81|583.81|589.41|583.41|589.81|583.81|589.41|583.41|0
1622566800000|2021-06-01 17:00:00|589.28|583.28|589.15|583.15|589.28|583.28|589.15|583.15|0
1622566810000|2021-06-01 17:00:10|589.17|583.17|589.08|583.08|589.17|583.17|589.05|583.05|0
1622566820000|2021-06-01 17:00:20|589.16|583.16|589.07|583.07|589.16|583.16|589.07|583.07|0
1622566830000|2021-06-01 17:00:30|589.08|583.08|589.08|583.08|589.08|583.08|589.08|583.08|0
1622566840000|2021-06-01 17:00:40|589.11|583.11|589.06|583.06|589.11|583.11|589.05|583.05|0
1622566850000|2021-06-01 17:00:50|589.05|583.05|589.01|583.01|589.05|583.05|589.01|583.01|0
1622566860000|2021-06-01 17:01:00|589.04|583.04|589.28|583.28|589.28|583.28|589.04|583.04|0
1622566870000|2021-06-01 17:01:10|589.27|583.27|589.36|583.36|589.36|583.36|589.27|583.27|0
1622566880000|2021-06-01 17:01:20|589.4|583.4|589.58|583.58|589.61|583.61|589.35|583.35|0
1622566890000|2021-06-01 17:01:30|589.57|583.57|589.48|583.48|589.57|583.57|589.48|583.48|0
1622566900000|2021-06-01 17:01:40|589.47|583.47|589.38|583.38|589.47|583.47|589.38|583.38|0
1622566910000|2021-06-01 17:01:50|589.22|583.22|589.17|583.17|589.22|583.22|589.17|583.17|0
1622566920000|2021-06-01 17:02:00|589.18|583.18|589.12|583.12|589.18|583.18|589.08|583.08|0
1622566930000|2021-06-01 17:02:10|589.14|583.14|589.22|583.22|589.22|583.22|589.14|583.14|0
1622566940000|2021-06-01 17:02:20|589.27|583.27|589.21|583.21|589.27|583.27|589.19|583.19|0
1622566950000|2021-06-01 17:02:30|589.25|583.25|589.28|583.28|589.29|583.29|589.25|583.25|0
1622566960000|2021-06-01 17:02:40|589.29|583.29|589.36|583.36|589.36|583.36|589.29|583.29|0
1622566980000|2021-06-01 17:03:00|589.33|583.33|589.3|583.3|589.33|583.33|589.3|583.3|0
1622566990000|2021-06-01 17:03:10|589.31|583.31|589.38|583.38|589.38|583.38|589.29|583.29|0
1622567000000|2021-06-01 17:03:20|589.39|583.39|589.38|583.38|589.39|583.39|589.38|583.38|0
1622567010000|2021-06-01 17:03:30|589.6|583.6|589.72|583.72|589.72|583.72|589.6|583.6|0
1622567020000|2021-06-01 17:03:40|589.74|583.74|589.72|583.72|589.74|583.74|589.72|583.72|0
1622567030000|2021-06-01 17:03:50|589.69|583.69|589.67|583.67|589.73|583.73|589.67|583.67|0
1622567040000|2021-06-01 17:04:00|589.55|583.55|589.52|583.52|589.55|583.55|589.52|583.52|0
1622567050000|2021-06-01 17:04:10|589.45|583.45|589.44|583.44|589.45|583.45|589.4|583.4|0
1622567060000|2021-06-01 17:04:20|589.4|583.4|589.39|583.39|589.4|583.4|589.39|583.39|0
1622567070000|2021-06-01 17:04:30|589.36|583.36|589.05|583.05|589.36|583.36|589.05|583.05|0
1622567080000|2021-06-01 17:04:40|588.98|582.98|589.01|583.01|589.01|583.01|588.9|582.9|0
1622567090000|2021-06-01 17:04:50|589.04|583.04|588.64|582.64|589.04|583.04|588.64|582.64|0
1622567100000|2021-06-01 17:05:00|588.44|582.44|588.41|582.41|588.44|582.44|588.37|582.37|0
1622567110000|2021-06-01 17:05:10|588.4|582.4|588.41|582.41|588.41|582.41|588.4|582.4|0
1622567120000|2021-06-01 17:05:20|588.37|582.37|588.41|582.41|588.42|582.42|588.37|582.37|0
1622567130000|2021-06-01 17:05:30|588.43|582.43|588.33|582.33|588.43|582.43|588.29|582.29|0
1622567140000|2021-06-01 17:05:40|588.51|582.51|588.58|582.58|588.58|582.58|588.51|582.51|0
1622567150000|2021-06-01 17:05:50|588.5|582.5|588.5|582.5|588.5|582.5|588.5|582.5|0
1622567160000|2021-06-01 17:06:00|588.53|582.53|588.56|582.56|588.57|582.57|588.53|582.53|0
1622567170000|2021-06-01 17:06:10|588.59|582.59|588.84|582.84|588.84|582.84|588.59|582.59|0
1622567180000|2021-06-01 17:06:20|588.87|582.87|588.86|582.86|588.87|582.87|588.86|582.86|0
1622567190000|2021-06-01 17:06:30|588.89|582.89|588.9|582.9|588.9|582.9|588.89|582.89|0
1622567200000|2021-06-01 17:06:40|588.88|582.88|588.88|582.88|588.88|582.88|588.88|582.88|0
1622567210000|2021-06-01 17:06:50|588.87|582.87|588.88|582.88|588.88|582.88|588.87|582.87|0
1622567220000|2021-06-01 17:07:00|588.89|582.89|588.96|582.96|588.96|582.96|588.89|582.89|0
1622567230000|2021-06-01 17:07:10|588.95|582.95|588.94|582.94|588.95|582.95|588.94|582.94|0
1622567240000|2021-06-01 17:07:20|588.95|582.95|588.94|582.94|588.95|582.95|588.94|582.94|0
1622567250000|2021-06-01 17:07:30|589.13|583.13|589.16|583.16|589.16|583.16|589.13|583.13|0
1622567260000|2021-06-01 17:07:40|589.18|583.18|589.19|583.19|589.19|583.19|589.18|583.18|0
1622567270000|2021-06-01 17:07:50|589.2|583.2|589.2|583.2|589.2|583.2|589.2|583.2|0
1622567280000|2021-06-01 17:08:00|589.39|583.39|589.31|583.31|589.4|583.4|589.31|583.31|0
1622567290000|2021-06-01 17:08:10|589.32|583.32|589.31|583.31|589.32|583.32|589.3|583.3|0
1622567300000|2021-06-01 17:08:20|589.3|583.3|589.51|583.51|589.51|583.51|589.3|583.3|0
1622567310000|2021-06-01 17:08:30|589.48|583.48|589.47|583.47|589.48|583.48|589.47|583.47|0
1622567320000|2021-06-01 17:08:40|589.43|583.43|589.52|583.52|589.52|583.52|589.43|583.43|0
1622567330000|2021-06-01 17:08:50|589.51|583.51|589.51|583.51|589.51|583.51|589.51|583.51|0
1622567340000|2021-06-01 17:09:00|589.59|583.59|589.49|583.49|589.59|583.59|589.49|583.49|0
1622567350000|2021-06-01 17:09:10|589.5|583.5|589.49|583.49|589.52|583.52|589.49|583.49|0
1622567360000|2021-06-01 17:09:20|589.5|583.5|589.5|583.5|589.5|583.5|589.5|583.5|0
1622567370000|2021-06-01 17:09:30|589.54|583.54|589.72|583.72|589.72|583.72|589.54|583.54|0
1622567380000|2021-06-01 17:09:40|589.73|583.73|589.72|583.72|589.73|583.73|589.71|583.71|0
1622567390000|2021-06-01 17:09:50|589.73|583.73|589.73|583.73|589.73|583.73|589.73|583.73|0
1622567400000|2021-06-01 17:10:00|589.72|583.72|589.66|583.66|589.83|583.83|589.66|583.66|0
1622567410000|2021-06-01 17:10:10|589.69|583.69|589.69|583.69|589.69|583.69|589.69|583.69|0
1622567420000|2021-06-01 17:10:20|589.74|583.74|589.66|583.66|589.74|583.74|589.66|583.66|0
1622567430000|2021-06-01 17:10:30|589.69|583.69|589.68|583.68|589.69|583.69|589.68|583.68|0
1622567440000|2021-06-01 17:10:40|589.61|583.61|589.58|583.58|589.61|583.61|589.58|583.58|0
1622567450000|2021-06-01 17:10:50|589.65|583.65|589.57|583.57|589.65|583.65|589.56|583.56|0
1622567460000|2021-06-01 17:11:00|589.58|583.58|589.63|583.63|589.64|583.64|589.58|583.58|0
1622567470000|2021-06-01 17:11:10|589.66|583.66|589.81|583.81|589.81|583.81|589.66|583.66|0
1622567480000|2021-06-01 17:11:20|590.46|584.46|590.53|584.53|590.53|584.53|590.46|584.46|0
1622567490000|2021-06-01 17:11:30|590.51|584.51|590.51|584.51|590.51|584.51|590.51|584.51|0
1622567500000|2021-06-01 17:11:40|590.77|584.77|590.79|584.79|590.79|584.79|590.77|584.77|0
1622567510000|2021-06-01 17:11:50|590.85|584.85|590.88|584.88|590.88|584.88|590.85|584.85|0
1622567520000|2021-06-01 17:12:00|590.85|584.85|590.75|584.75|590.85|584.85|590.74|584.74|0
1622567540000|2021-06-01 17:12:20|590.76|584.76|590.85|584.85|590.85|584.85|590.76|584.76|0
1622567550000|2021-06-01 17:12:30|590.78|584.78|590.78|584.78|590.78|584.78|590.78|584.78|0
1622567560000|2021-06-01 17:12:40|590.79|584.79|590.68|584.68|590.79|584.79|590.68|584.68|0
1622567570000|2021-06-01 17:12:50|590.69|584.69|590.69|584.69|590.69|584.69|590.69|584.69|0
1622567580000|2021-06-01 17:13:00|590.68|584.68|590.68|584.68|590.68|584.68|590.68|584.68|0
1622567590000|2021-06-01 17:13:10|590.62|584.62|590.62|584.62|590.62|584.62|590.62|584.62|0
1622567600000|2021-06-01 17:13:20|590.58|584.58|590.49|584.49|590.58|584.58|590.49|584.49|0
1622567610000|2021-06-01 17:13:30|590.5|584.5|590.41|584.41|590.5|584.5|590.41|584.41|0
1622567620000|2021-06-01 17:13:40|590.45|584.45|590.45|584.45|590.45|584.45|590.45|584.45|0
1622567630000|2021-06-01 17:13:50|590.47|584.47|590.44|584.44|590.47|584.47|590.44|584.44|0
1622567640000|2021-06-01 17:14:00|590.47|584.47|590.47|584.47|590.47|584.47|590.46|584.46|0
1622567650000|2021-06-01 17:14:10|590.41|584.41|590.47|584.47|590.47|584.47|590.41|584.41|0
1622567660000|2021-06-01 17:14:20|590.52|584.52|590.52|584.52|590.52|584.52|590.52|584.52|0
1622567670000|2021-06-01 17:14:30|590.55|584.55|590.53|584.53|590.55|584.55|590.52|584.52|0
1622567680000|2021-06-01 17:14:40|590.49|584.49|590.49|584.49|590.49|584.49|590.48|584.48|0
1622567690000|2021-06-01 17:14:50|590.5|584.5|590.49|584.49|590.5|584.5|590.49|584.49|0
1622567700000|2021-06-01 17:15:00|590.52|584.52|590.54|584.54|590.54|584.54|590.51|584.51|0
1622567710000|2021-06-01 17:15:10|590.69|584.69|591.21|585.21|591.21|585.21|590.69|584.69|0
1622567720000|2021-06-01 17:15:20|591.24|585.24|591.25|585.25|591.25|585.25|591.24|585.24|0
1622567730000|2021-06-01 17:15:30|591.26|585.26|591.35|585.35|591.35|585.35|591.26|585.26|0
1622567740000|2021-06-01 17:15:40|591.26|585.26|591.28|585.28|591.31|585.31|591.26|585.26|0
1622567750000|2021-06-01 17:15:50|591.35|585.35|591.35|585.35|591.35|585.35|591.35|585.35|0
1622567760000|2021-06-01 17:16:00|591.36|585.36|591.33|585.33|591.36|585.36|591.33|585.33|0
1622567770000|2021-06-01 17:16:10|591.36|585.36|591.37|585.37|591.37|585.37|591.36|585.36|0
1622567780000|2021-06-01 17:16:20|591.4|585.4|591.41|585.41|591.41|585.41|591.4|585.4|0
1622567790000|2021-06-01 17:16:30|591.22|585.22|591.22|585.22|591.22|585.22|591.22|585.22|0
1622567820000|2021-06-01 17:17:00|591|585|590.74|584.74|591|585|590.74|584.74|0
1622567830000|2021-06-01 17:17:10|590.71|584.71|590.55|584.55|590.71|584.71|590.55|584.55|0
1622567840000|2021-06-01 17:17:20|590.54|584.54|590.51|584.51|590.54|584.54|590.51|584.51|0
1622567850000|2021-06-01 17:17:30|590.52|584.52|590.52|584.52|590.52|584.52|590.52|584.52|0
1622567860000|2021-06-01 17:17:40|590.58|584.58|590.59|584.59|590.59|584.59|590.58|584.58|0
1622567870000|2021-06-01 17:17:50|590.77|584.77|590.74|584.74|590.77|584.77|590.74|584.74|0
1622567880000|2021-06-01 17:18:00|590.65|584.65|590.61|584.61|590.65|584.65|590.55|584.55|0
1622567890000|2021-06-01 17:18:10|590.55|584.55|590.56|584.56|590.57|584.57|590.55|584.55|0
1622567900000|2021-06-01 17:18:20|590.55|584.55|590.56|584.56|590.56|584.56|590.55|584.55|0
1622567910000|2021-06-01 17:18:30|590.55|584.55|590.56|584.56|590.56|584.56|590.55|584.55|0
1622567920000|2021-06-01 17:18:40|590.53|584.53|590.5|584.5|590.53|584.53|590.5|584.5|0
1622567930000|2021-06-01 17:18:50|590.46|584.46|590.45|584.45|590.46|584.46|590.45|584.45|0
1622567940000|2021-06-01 17:19:00|590.43|584.43|590.35|584.35|590.43|584.43|590.35|584.35|0
1622567950000|2021-06-01 17:19:10|590.36|584.36|590.32|584.32|590.36|584.36|590.32|584.32|0
1622567960000|2021-06-01 17:19:20|590.36|584.36|590.36|584.36|590.36|584.36|590.36|584.36|0
1622567970000|2021-06-01 17:19:30|590.37|584.37|590.37|584.37|590.37|584.37|590.36|584.36|0
1622567980000|2021-06-01 17:19:40|590.55|584.55|590.55|584.55|590.55|584.55|590.55|584.55|0
1622567990000|2021-06-01 17:19:50|590.58|584.58|590.58|584.58|590.58|584.58|590.58|584.58|0
1622568000000|2021-06-01 17:20:00|590.49|584.49|590.49|584.49|590.49|584.49|590.49|584.49|0
1622568010000|2021-06-01 17:20:10|590.58|584.58|590.61|584.61|590.64|584.64|590.58|584.58|0
1622568020000|2021-06-01 17:20:20|590.6|584.6|590.53|584.53|590.6|584.6|590.53|584.53|0
1622568030000|2021-06-01 17:20:30|590.46|584.46|590.32|584.32|590.46|584.46|590.32|584.32|0
1622568040000|2021-06-01 17:20:40|590.37|584.37|590.44|584.44|590.44|584.44|590.37|584.37|0
1622568050000|2021-06-01 17:20:50|590.41|584.41|590.4|584.4|590.41|584.41|590.4|584.4|0
1622568060000|2021-06-01 17:21:00|590.39|584.39|590.26|584.26|590.39|584.39|590.26|584.26|0
1622568070000|2021-06-01 17:21:10|590.27|584.27|590.26|584.26|590.27|584.27|590.26|584.26|0
1622568080000|2021-06-01 17:21:20|590.25|584.25|590.27|584.27|590.27|584.27|590.25|584.25|0
1622568090000|2021-06-01 17:21:30|590.24|584.24|589.81|583.81|590.24|584.24|589.8|583.8|0
1622568100000|2021-06-01 17:21:40|589.8|583.8|589.8|583.8|589.8|583.8|589.8|583.8|0
1622568110000|2021-06-01 17:21:50|589.79|583.79|589.44|583.44|589.79|583.79|589.44|583.44|0
1622568120000|2021-06-01 17:22:00|589.41|583.41|589.25|583.25|589.41|583.41|589.25|583.25|0
1622568130000|2021-06-01 17:22:10|589.24|583.24|589.2|583.2|589.24|583.24|589.19|583.19|0
1622568140000|2021-06-01 17:22:20|589.26|583.26|589.36|583.36|589.36|583.36|589.26|583.26|0
1622568150000|2021-06-01 17:22:30|589.37|583.37|589.34|583.34|589.41|583.41|589.34|583.34|0
1622568160000|2021-06-01 17:22:40|589.55|583.55|589.52|583.52|589.55|583.55|589.52|583.52|0
1622568170000|2021-06-01 17:22:50|589.53|583.53|589.6|583.6|589.6|583.6|589.53|583.53|0
1622568180000|2021-06-01 17:23:00|589.61|583.61|589.63|583.63|589.63|583.63|589.61|583.61|0
1622568190000|2021-06-01 17:23:10|589.56|583.56|589.64|583.64|589.65|583.65|589.56|583.56|0
1622568200000|2021-06-01 17:23:20|589.63|583.63|589.63|583.63|589.63|583.63|589.63|583.63|0
1622568210000|2021-06-01 17:23:30|589.72|583.72|589.72|583.72|589.72|583.72|589.72|583.72|0
1622568220000|2021-06-01 17:23:40|589.71|583.71|589.71|583.71|589.71|583.71|589.71|583.71|0
1622568230000|2021-06-01 17:23:50|589.74|583.74|589.75|583.75|589.75|583.75|589.74|583.74|0
1622568240000|2021-06-01 17:24:00|589.76|583.76|589.76|583.76|589.76|583.76|589.76|583.76|0
1622568250000|2021-06-01 17:24:10|589.86|583.86|589.85|583.85|589.86|583.86|589.85|583.85|0
1622568270000|2021-06-01 17:24:30|589.92|583.92|590.17|584.17|590.17|584.17|589.92|583.92|0
1622568280000|2021-06-01 17:24:40|590.04|584.04|590.04|584.04|590.04|584.04|590.04|584.04|0
1622568290000|2021-06-01 17:24:50|590.07|584.07|590.04|584.04|590.07|584.07|590.04|584.04|0
1622568300000|2021-06-01 17:25:00|589.95|583.95|589.95|583.95|589.95|583.95|589.95|583.95|0
1622568310000|2021-06-01 17:25:10|589.92|583.92|589.92|583.92|589.92|583.92|589.92|583.92|0
1622568320000|2021-06-01 17:25:20|589.95|583.95|589.95|583.95|589.95|583.95|589.95|583.95|0
1622568330000|2021-06-01 17:25:30|589.96|583.96|589.92|583.92|589.96|583.96|589.92|583.92|0
1622568350000|2021-06-01 17:25:50|589.83|583.83|589.88|583.88|589.88|583.88|589.83|583.83|0
1622568360000|2021-06-01 17:26:00|589.81|583.81|589.79|583.79|589.81|583.81|589.79|583.79|0
1622568370000|2021-06-01 17:26:10|589.8|583.8|589.8|583.8|589.8|583.8|589.8|583.8|0
1622568390000|2021-06-01 17:26:30|589.83|583.83|589.83|583.83|589.83|583.83|589.83|583.83|0
1622568410000|2021-06-01 17:26:50|589.86|583.86|589.86|583.86|589.86|583.86|589.86|583.86|0
1622568430000|2021-06-01 17:27:10|589.85|583.85|589.85|583.85|589.85|583.85|589.85|583.85|0
1622568440000|2021-06-01 17:27:20|589.67|583.67|589.7|583.7|589.83|583.83|589.67|583.67|0
1622568450000|2021-06-01 17:27:30|589.61|583.61|589.61|583.61|589.61|583.61|589.61|583.61|0
1622568470000|2021-06-01 17:27:50|589.62|583.62|589.62|583.62|589.62|583.62|589.62|583.62|0
1622568480000|2021-06-01 17:28:00|589.63|583.63|589.63|583.63|589.63|583.63|589.63|583.63|0
1622568490000|2021-06-01 17:28:10|589.72|583.72|589.85|583.85|589.85|583.85|589.72|583.72|0
1622568500000|2021-06-01 17:28:20|589.84|583.84|589.84|583.84|589.84|583.84|589.84|583.84|0
1622568510000|2021-06-01 17:28:30|589.88|583.88|589.88|583.88|589.88|583.88|589.88|583.88|0
1622568520000|2021-06-01 17:28:40|589.82|583.82|589.82|583.82|589.82|583.82|589.82|583.82|0
1622568530000|2021-06-01 17:28:50|589.8|583.8|589.93|583.93|589.93|583.93|589.8|583.8|0
1622568540000|2021-06-01 17:29:00|589.92|583.92|589.89|583.89|589.92|583.92|589.89|583.89|0
1622568560000|2021-06-01 17:29:20|589.9|583.9|590.12|584.12|590.12|584.12|589.9|583.9|0
1622568570000|2021-06-01 17:29:30|590.03|584.03|590.06|584.06|590.06|584.06|590.03|584.03|0
1622568580000|2021-06-01 17:29:40|590.03|584.03|590.03|584.03|590.03|584.03|590.03|584.03|0
1622568590000|2021-06-01 17:29:50|590.05|584.05|590.05|584.05|590.05|584.05|590.05|584.05|0
1622568600000|2021-06-01 17:30:00|589.95|583.95|589.95|583.95|589.95|583.95|589.95|583.95|0
1622568610000|2021-06-01 17:30:10|589.89|583.89|589.86|583.86|589.89|583.89|589.86|583.86|0
1622568620000|2021-06-01 17:30:20|589.89|583.89|589.89|583.89|589.89|583.89|589.89|583.89|0
1622568630000|2021-06-01 17:30:30|589.9|583.9|590.01|584.01|590.02|584.02|589.9|583.9|0
1622568640000|2021-06-01 17:30:40|590.04|584.04|590.05|584.05|590.05|584.05|590.04|584.04|0
1622568650000|2021-06-01 17:30:50|590.04|584.04|590.04|584.04|590.04|584.04|590.04|584.04|0
1622568660000|2021-06-01 17:31:00|590.03|584.03|590.03|584.03|590.03|584.03|590.03|584.03|0
1622568680000|2021-06-01 17:31:20|590|584|589.99|583.99|590|584|589.91|583.91|0
1622568690000|2021-06-01 17:31:30|589.96|583.96|589.99|583.99|589.99|583.99|589.96|583.96|0
1622568700000|2021-06-01 17:31:40|590.08|584.08|590.1|584.1|590.1|584.1|590.08|584.08|0
1622568710000|2021-06-01 17:31:50|590.19|584.19|590.32|584.32|590.32|584.32|590.19|584.19|0
1622568720000|2021-06-01 17:32:00|590.41|584.41|590.39|584.39|590.41|584.41|590.39|584.39|0
1622568730000|2021-06-01 17:32:10|590.42|584.42|590.42|584.42|590.42|584.42|590.42|584.42|0
1622568740000|2021-06-01 17:32:20|590.4|584.4|590.36|584.36|590.4|584.4|590.36|584.36|0
1622568750000|2021-06-01 17:32:30|590.44|584.44|590.47|584.47|590.47|584.47|590.44|584.44|0
1622568760000|2021-06-01 17:32:40|590.53|584.53|590.78|584.78|590.78|584.78|590.53|584.53|0
1622568770000|2021-06-01 17:32:50|590.88|584.88|590.89|584.89|590.89|584.89|590.88|584.88|0
1622568780000|2021-06-01 17:33:00|590.79|584.79|590.77|584.77|590.79|584.79|590.77|584.77|0
1622568790000|2021-06-01 17:33:10|590.76|584.76|590.75|584.75|590.76|584.76|590.75|584.75|0
1622568800000|2021-06-01 17:33:20|590.72|584.72|590.67|584.67|590.72|584.72|590.67|584.67|0
1622568810000|2021-06-01 17:33:30|590.76|584.76|590.73|584.73|590.77|584.77|590.73|584.73|0
1622568820000|2021-06-01 17:33:40|590.72|584.72|589.53|583.53|590.72|584.72|589.53|583.53|0
1622568830000|2021-06-01 17:33:50|589.56|583.56|589.4|583.4|589.56|583.56|589.4|583.4|0
1622568840000|2021-06-01 17:34:00|589.43|583.43|589.52|583.52|589.52|583.52|589.4|583.4|0
1622568850000|2021-06-01 17:34:10|589.37|583.37|589.38|583.38|589.42|583.42|589.37|583.37|0
1622568860000|2021-06-01 17:34:20|589.41|583.41|589.42|583.42|589.42|583.42|589.41|583.41|0
1622568890000|2021-06-01 17:34:50|589.39|583.39|589.39|583.39|589.39|583.39|589.39|583.39|0
1622568900000|2021-06-01 17:35:00|589.36|583.36|589.21|583.21|589.37|583.37|589.18|583.18|0
1622568910000|2021-06-01 17:35:10|589.2|583.2|589.2|583.2|589.2|583.2|589.2|583.2|0
1622568920000|2021-06-01 17:35:20|589.17|583.17|589.28|583.28|589.28|583.28|589.17|583.17|0
1622568930000|2021-06-01 17:35:30|589.3|583.3|589.24|583.24|589.3|583.3|589.18|583.18|0
1622568940000|2021-06-01 17:35:40|589.19|583.19|589.16|583.16|589.19|583.19|589.16|583.16|0
1622568950000|2021-06-01 17:35:50|589.19|583.19|589.19|583.19|589.19|583.19|589.19|583.19|0
1622568960000|2021-06-01 17:36:00|589.16|583.16|589.13|583.13|589.16|583.16|589.13|583.13|0
1622568970000|2021-06-01 17:36:10|589.11|583.11|589.27|583.27|589.27|583.27|589.11|583.11|0
1622568980000|2021-06-01 17:36:20|589.28|583.28|589.28|583.28|589.28|583.28|589.28|583.28|0
1622568990000|2021-06-01 17:36:30|589.19|583.19|589.06|583.06|589.19|583.19|589.06|583.06|0
1622569000000|2021-06-01 17:36:40|589.07|583.07|589.07|583.07|589.07|583.07|589.06|583.06|0
1622569010000|2021-06-01 17:36:50|589.06|583.06|589.02|583.02|589.06|583.06|589.02|583.02|0
1622569020000|2021-06-01 17:37:00|589.03|583.03|589.03|583.03|589.03|583.03|589.02|583.02|0
1622569030000|2021-06-01 17:37:10|589.02|583.02|589.03|583.03|589.03|583.03|589.02|583.02|0
1622569050000|2021-06-01 17:37:30|588.99|582.99|588.99|582.99|589|583|588.99|582.99|0
1622569060000|2021-06-01 17:37:40|588.9|582.9|588.59|582.59|588.9|582.9|588.59|582.59|0
1622569070000|2021-06-01 17:37:50|588.58|582.58|588.5|582.5|588.6|582.6|588.45|582.45|0
1622569080000|2021-06-01 17:38:00|588.49|582.49|588.05|582.05|588.49|582.49|588.05|582.05|0
1622569090000|2021-06-01 17:38:10|587.77|581.77|587.81|581.81|587.87|581.87|587.77|581.77|0
1622569100000|2021-06-01 17:38:20|587.84|581.84|587.86|581.86|587.86|581.86|587.84|581.84|0
1622569110000|2021-06-01 17:38:30|587.95|581.95|587.98|581.98|587.98|581.98|587.95|581.95|0
1622569120000|2021-06-01 17:38:40|588.17|582.17|588.06|582.06|588.17|582.17|588.06|582.06|0
1622569130000|2021-06-01 17:38:50|588.13|582.13|588.11|582.11|588.13|582.13|588.1|582.1|0
1622569140000|2021-06-01 17:39:00|587.95|581.95|587.94|581.94|587.96|581.96|587.93|581.93|0
1622569150000|2021-06-01 17:39:10|588.09|582.09|588.09|582.09|588.09|582.09|588.09|582.09|0
1622569160000|2021-06-01 17:39:20|587.93|581.93|587.48|581.48|587.93|581.93|587.48|581.48|0
1622569170000|2021-06-01 17:39:30|587.51|581.51|587.48|581.48|587.51|581.51|587.45|581.45|0
1622569180000|2021-06-01 17:39:40|587.36|581.36|587.21|581.21|587.36|581.36|587.21|581.21|0
1622569190000|2021-06-01 17:39:50|587.24|581.24|587.24|581.24|587.24|581.24|587.21|581.21|0
1622569200000|2021-06-01 17:40:00|587.33|581.33|587.23|581.23|587.33|581.33|587.23|581.23|0
1622569210000|2021-06-01 17:40:10|587.21|581.21|587.21|581.21|587.21|581.21|587.21|581.21|0
1622569220000|2021-06-01 17:40:20|587.42|581.42|587.61|581.61|587.75|581.75|587.42|581.42|0
1622569230000|2021-06-01 17:40:30|587.62|581.62|587.65|581.65|587.65|581.65|587.58|581.58|0
1622569240000|2021-06-01 17:40:40|587.71|581.71|587.68|581.68|587.71|581.71|587.64|581.64|0
1622569250000|2021-06-01 17:40:50|587.64|581.64|587.68|581.68|587.68|581.68|587.64|581.64|0
1622569260000|2021-06-01 17:41:00|587.71|581.71|587.65|581.65|587.71|581.71|587.65|581.65|0
1622569270000|2021-06-01 17:41:10|587.64|581.64|587.64|581.64|587.64|581.64|587.64|581.64|0
1622569290000|2021-06-01 17:41:30|587.61|581.61|587.49|581.49|587.61|581.61|587.49|581.49|0
1622569310000|2021-06-01 17:41:50|587.55|581.55|587.55|581.55|587.55|581.55|587.55|581.55|0
1622569320000|2021-06-01 17:42:00|587.54|581.54|587.76|581.76|587.76|581.76|587.54|581.54|0
1622569340000|2021-06-01 17:42:20|587.79|581.79|588|582|588|582|587.79|581.79|0
1622569350000|2021-06-01 17:42:30|588.19|582.19|588.31|582.31|588.37|582.37|588.19|582.19|0
1622569360000|2021-06-01 17:42:40|588.29|582.29|588.29|582.29|588.29|582.29|588.29|582.29|0
1622569370000|2021-06-01 17:42:50|588.3|582.3|588.33|582.33|588.33|582.33|588.3|582.3|0
1622569380000|2021-06-01 17:43:00|588.34|582.34|588.39|582.39|588.43|582.43|588.34|582.34|0
1622569390000|2021-06-01 17:43:10|588.36|582.36|588.36|582.36|588.36|582.36|588.36|582.36|0
1622569400000|2021-06-01 17:43:20|588.33|582.33|588.02|582.02|588.33|582.33|588.02|582.02|0
1622569410000|2021-06-01 17:43:30|587.99|581.99|588.23|582.23|588.23|582.23|587.99|581.99|0
1622569420000|2021-06-01 17:43:40|588.3|582.3|588.27|582.27|588.3|582.3|588.27|582.27|0
1622569430000|2021-06-01 17:43:50|588.26|582.26|588.27|582.27|588.27|582.27|588.26|582.26|0
1622569440000|2021-06-01 17:44:00|588.28|582.28|588.46|582.46|588.46|582.46|588.28|582.28|0
1622569450000|2021-06-01 17:44:10|588.43|582.43|588.43|582.43|588.43|582.43|588.43|582.43|0
1622569460000|2021-06-01 17:44:20|588.49|582.49|588.89|582.89|588.89|582.89|588.49|582.49|0
1622569470000|2021-06-01 17:44:30|588.99|582.99|588.99|582.99|588.99|582.99|588.99|582.99|0
1622569480000|2021-06-01 17:44:40|588.98|582.98|589.22|583.22|589.22|583.22|588.98|582.98|0
1622569490000|2021-06-01 17:44:50|589.23|583.23|589.23|583.23|589.23|583.23|589.23|583.23|0
1622569500000|2021-06-01 17:45:00|589.22|583.22|589.22|583.22|589.23|583.23|589.22|583.22|0
1622569510000|2021-06-01 17:45:10|589.19|583.19|589.23|583.23|589.23|583.23|589.19|583.19|0
1622569520000|2021-06-01 17:45:20|589.24|583.24|589.26|583.26|589.26|583.26|589.24|583.24|0
1622569530000|2021-06-01 17:45:30|589.29|583.29|589.23|583.23|589.29|583.29|589.23|583.23|0
1622569540000|2021-06-01 17:45:40|589.42|583.42|589.45|583.45|589.45|583.45|589.42|583.42|0
1622569550000|2021-06-01 17:45:50|589.54|583.54|589.51|583.51|589.54|583.54|589.51|583.51|0
1622569560000|2021-06-01 17:46:00|589.66|583.66|589.66|583.66|589.66|583.66|589.66|583.66|0
1622569570000|2021-06-01 17:46:10|589.7|583.7|589.73|583.73|589.73|583.73|589.67|583.67|0
1622569580000|2021-06-01 17:46:20|589.7|583.7|589.7|583.7|589.7|583.7|589.7|583.7|0
1622569590000|2021-06-01 17:46:30|589.69|583.69|589.68|583.68|589.69|583.69|589.68|583.68|0
1622569600000|2021-06-01 17:46:40|589.69|583.69|589.68|583.68|589.69|583.69|589.68|583.68|0
1622569610000|2021-06-01 17:46:50|589.67|583.67|589.66|583.66|589.67|583.67|589.66|583.66|0
1622569620000|2021-06-01 17:47:00|589.65|583.65|589.68|583.68|589.69|583.69|589.64|583.64|0
1622569630000|2021-06-01 17:47:10|589.69|583.69|589.64|583.64|589.69|583.69|589.63|583.63|0
1622569640000|2021-06-01 17:47:20|589.49|583.49|589.49|583.49|589.49|583.49|589.49|583.49|0
1622569650000|2021-06-01 17:47:30|589.58|583.58|589.58|583.58|589.58|583.58|589.58|583.58|0
1622569670000|2021-06-01 17:47:50|589.62|583.62|589.75|583.75|589.75|583.75|589.62|583.62|0
1622569680000|2021-06-01 17:48:00|589.74|583.74|589.74|583.74|589.75|583.75|589.74|583.74|0
1622569690000|2021-06-01 17:48:10|589.77|583.77|589.83|583.83|589.83|583.83|589.77|583.77|0
1622569700000|2021-06-01 17:48:20|589.76|583.76|589.93|583.93|589.93|583.93|589.76|583.76|0
1622569710000|2021-06-01 17:48:30|589.94|583.94|589.9|583.9|589.94|583.94|589.9|583.9|0
1622569720000|2021-06-01 17:48:40|589.85|583.85|589.61|583.61|589.85|583.85|589.61|583.61|0
1622569730000|2021-06-01 17:48:50|589.62|583.62|589.62|583.62|589.62|583.62|589.62|583.62|0
1622569740000|2021-06-01 17:49:00|589.64|583.64|589.57|583.57|589.64|583.64|589.57|583.57|0
1622569750000|2021-06-01 17:49:10|589.63|583.63|589.63|583.63|589.72|583.72|589.63|583.63|0
1622569760000|2021-06-01 17:49:20|589.74|583.74|589.75|583.75|589.75|583.75|589.74|583.74|0
1622569770000|2021-06-01 17:49:30|589.84|583.84|589.84|583.84|589.93|583.93|589.84|583.84|0
1622569780000|2021-06-01 17:49:40|589.85|583.85|589.82|583.82|589.85|583.85|589.82|583.82|0
1622569790000|2021-06-01 17:49:50|589.78|583.78|589.37|583.37|589.78|583.78|589.37|583.37|0
1622569800000|2021-06-01 17:50:00|589.33|583.33|589.33|583.33|589.33|583.33|589.33|583.33|0
1622569810000|2021-06-01 17:50:10|589.36|583.36|589.27|583.27|589.36|583.36|589.27|583.27|0
1622569820000|2021-06-01 17:50:20|589.2|583.2|589.18|583.18|589.2|583.2|589.18|583.18|0
1622569830000|2021-06-01 17:50:30|589.21|583.21|589.16|583.16|589.21|583.21|589.15|583.15|0
1622569840000|2021-06-01 17:50:40|589.15|583.15|589.14|583.14|589.15|583.15|589.14|583.14|0
1622569850000|2021-06-01 17:50:50|589.17|583.17|589.17|583.17|589.17|583.17|589.17|583.17|0
1622569860000|2021-06-01 17:51:00|589.2|583.2|589.21|583.21|589.21|583.21|589.2|583.2|0
1622569870000|2021-06-01 17:51:10|589.2|583.2|589.2|583.2|589.2|583.2|589.2|583.2|0
1622569890000|2021-06-01 17:51:30|589.18|583.18|589.18|583.18|589.18|583.18|589.18|583.18|0
1622569900000|2021-06-01 17:51:40|589.19|583.19|589.19|583.19|589.19|583.19|589.13|583.13|0
1622569920000|2021-06-01 17:52:00|589.22|583.22|589.22|583.22|589.22|583.22|589.22|583.22|0
1622569930000|2021-06-01 17:52:10|589.2|583.2|589.2|583.2|589.2|583.2|589.2|583.2|0
1622569940000|2021-06-01 17:52:20|589.18|583.18|589.12|583.12|589.18|583.18|589.12|583.12|0
1622569960000|2021-06-01 17:52:40|589.15|583.15|589.19|583.19|589.19|583.19|589.15|583.15|0
1622569970000|2021-06-01 17:52:50|589.12|583.12|589.12|583.12|589.12|583.12|589.12|583.12|0
1622569980000|2021-06-01 17:53:00|589.11|583.11|589.11|583.11|589.11|583.11|589.11|583.11|0
1622569990000|2021-06-01 17:53:10|588.96|582.96|588.96|582.96|588.96|582.96|588.96|582.96|0
1622570000000|2021-06-01 17:53:20|588.94|582.94|588.95|582.95|588.95|582.95|588.92|582.92|0
1622570020000|2021-06-01 17:53:40|588.97|582.97|588.97|582.97|588.97|582.97|588.97|582.97|0
1622570030000|2021-06-01 17:53:50|588.98|582.98|588.95|582.95|588.98|582.98|588.94|582.94|0
1622570040000|2021-06-01 17:54:00|588.89|582.89|588.89|582.89|588.92|582.92|588.89|582.89|0
1622570060000|2021-06-01 17:54:20|588.76|582.76|588.76|582.76|588.76|582.76|588.76|582.76|0
1622570080000|2021-06-01 17:54:40|588.74|582.74|588.74|582.74|588.74|582.74|588.74|582.74|0
1622570100000|2021-06-01 17:55:00|588.71|582.71|588.74|582.74|588.74|582.74|588.71|582.71|0
1622570110000|2021-06-01 17:55:10|588.78|582.78|588.78|582.78|588.78|582.78|588.78|582.78|0
1622570120000|2021-06-01 17:55:20|588.77|582.77|588.77|582.77|588.77|582.77|588.77|582.77|0
1622570130000|2021-06-01 17:55:30|588.68|582.68|588.68|582.68|588.68|582.68|588.68|582.68|0
1622570140000|2021-06-01 17:55:40|588.58|582.58|588.58|582.58|588.58|582.58|588.58|582.58|0
1622570150000|2021-06-01 17:55:50|588.59|582.59|588.59|582.59|588.59|582.59|588.59|582.59|0
1622570160000|2021-06-01 17:56:00|588.6|582.6|588.75|582.75|588.75|582.75|588.6|582.6|0
1622570170000|2021-06-01 17:56:10|588.78|582.78|588.78|582.78|588.78|582.78|588.78|582.78|0
1622570180000|2021-06-01 17:56:20|589.03|583.03|589.01|583.01|589.03|583.03|589.01|583.01|0
1622570190000|2021-06-01 17:56:30|589.03|583.03|588.94|582.94|589.03|583.03|588.94|582.94|0
1622570230000|2021-06-01 17:57:10|588.91|582.91|588.44|582.44|588.91|582.91|588.38|582.38|0
1622570240000|2021-06-01 17:57:20|588.42|582.42|588.09|582.09|588.42|582.42|588.09|582.09|0
1622570250000|2021-06-01 17:57:30|588.02|582.02|587.99|581.99|588.02|582.02|587.99|581.99|0
1622570260000|2021-06-01 17:57:40|587.95|581.95|587.86|581.86|587.95|581.95|587.86|581.86|0
1622570280000|2021-06-01 17:58:00|588.16|582.16|588.01|582.01|588.16|582.16|588.01|582.01|0
1622570290000|2021-06-01 17:58:10|587.97|581.97|587.93|581.93|587.97|581.97|587.93|581.93|0
1622570300000|2021-06-01 17:58:20|588.02|582.02|588.02|582.02|588.02|582.02|588.02|582.02|0
1622570330000|2021-06-01 17:58:50|588.01|582.01|588|582|588.01|582.01|588|582|0
1622570340000|2021-06-01 17:59:00|588.01|582.01|588.04|582.04|588.1|582.1|588.01|582.01|0
1622570350000|2021-06-01 17:59:10|588.02|582.02|588.02|582.02|588.02|582.02|588.02|582.02|0
1622570360000|2021-06-01 17:59:20|588.06|582.06|588.06|582.06|588.06|582.06|588.06|582.06|0
1622570380000|2021-06-01 17:59:40|588.11|582.11|587.96|581.96|588.11|582.11|587.96|581.96|0
1622570390000|2021-06-01 17:59:50|588|582|588.03|582.03|588.03|582.03|588|582|0
1622570400000|2021-06-01 18:00:00|588.09|582.09|588.07|582.07|588.09|582.09|588.05|582.05|0
1622570410000|2021-06-01 18:00:10|588.03|582.03|587.84|581.84|588.03|582.03|587.84|581.84|0
1622570420000|2021-06-01 18:00:20|587.85|581.85|587.76|581.76|587.85|581.85|587.7|581.7|0
1622570430000|2021-06-01 18:00:30|587.82|581.82|587.84|581.84|587.89|581.89|587.82|581.82|0
1622570450000|2021-06-01 18:00:50|587.97|581.97|588.19|582.19|588.19|582.19|587.97|581.97|0
1622570460000|2021-06-01 18:01:00|588.35|582.35|588.37|582.37|588.37|582.37|588.35|582.35|0
1622570470000|2021-06-01 18:01:10|588.31|582.31|588.31|582.31|588.31|582.31|588.31|582.31|0
1622570480000|2021-06-01 18:01:20|588.32|582.32|588.17|582.17|588.35|582.35|588.17|582.17|0
1622570490000|2021-06-01 18:01:30|588.16|582.16|588.09|582.09|588.16|582.16|588.09|582.09|0
1622570510000|2021-06-01 18:01:50|587.91|581.91|587.92|581.92|587.92|581.92|587.91|581.91|0
1622570520000|2021-06-01 18:02:00|587.88|581.88|587.88|581.88|587.88|581.88|587.88|581.88|0
1622570530000|2021-06-01 18:02:10|587.87|581.87|587.82|581.82|587.87|581.87|587.8|581.8|0
1622570540000|2021-06-01 18:02:20|587.8|581.8|587.71|581.71|587.8|581.8|587.71|581.71|0
1622570560000|2021-06-01 18:02:40|587.8|581.8|587.8|581.8|587.8|581.8|587.8|581.8|0
1622570580000|2021-06-01 18:03:00|587.62|581.62|587.62|581.62|587.62|581.62|587.62|581.62|0
1622570590000|2021-06-01 18:03:10|587.64|581.64|587.62|581.62|587.64|581.64|587.62|581.62|0
1622570600000|2021-06-01 18:03:20|587.71|581.71|587.8|581.8|587.8|581.8|587.71|581.71|0
1622570620000|2021-06-01 18:03:40|587.78|581.78|587.78|581.78|587.78|581.78|587.78|581.78|0
1622570640000|2021-06-01 18:04:00|587.76|581.76|587.49|581.49|587.76|581.76|587.49|581.49|0
1622570650000|2021-06-01 18:04:10|587.46|581.46|586.46|580.46|587.46|581.46|586.01|580.01|0
1622570660000|2021-06-01 18:04:20|586.43|580.43|586.41|580.41|586.43|580.43|586.41|580.41|0
1622570670000|2021-06-01 18:04:30|586.37|580.37|586.22|580.22|586.37|580.37|586.22|580.22|0
1622570680000|2021-06-01 18:04:40|586.03|580.03|585.92|579.92|586.04|580.04|585.92|579.92|0
1622570690000|2021-06-01 18:04:50|585.95|579.95|586.07|580.07|586.07|580.07|585.89|579.89|0
1622570700000|2021-06-01 18:05:00|586.16|580.16|586.64|580.64|586.64|580.64|586.16|580.16|0
1622570710000|2021-06-01 18:05:10|586.69|580.69|586.44|580.44|586.69|580.69|586.44|580.44|0
1622570720000|2021-06-01 18:05:20|586.57|580.57|586.51|580.51|586.57|580.57|586.51|580.51|0
1622570730000|2021-06-01 18:05:30|586.48|580.48|586.38|580.38|586.48|580.48|586.38|580.38|0
1622570740000|2021-06-01 18:05:40|586.44|580.44|586.72|580.72|586.72|580.72|586.44|580.44|0
1622570750000|2021-06-01 18:05:50|586.71|580.71|586.71|580.71|586.71|580.71|586.71|580.71|0
1622570760000|2021-06-01 18:06:00|586.75|580.75|586.7|580.7|586.82|580.82|586.7|580.7|0
1622570770000|2021-06-01 18:06:10|586.64|580.64|586.57|580.57|586.64|580.64|586.57|580.57|0
1622570790000|2021-06-01 18:06:30|586.48|580.48|586.4|580.4|586.48|580.48|586.16|580.16|0
1622570800000|2021-06-01 18:06:40|586.37|580.37|586.3|580.3|586.39|580.39|586.3|580.3|0
1622570810000|2021-06-01 18:06:50|586.31|580.31|586.31|580.31|586.31|580.31|586.31|580.31|0
1622570820000|2021-06-01 18:07:00|586.41|580.41|586.39|580.39|586.41|580.41|586.39|580.39|0
1622570830000|2021-06-01 18:07:10|586.42|580.42|586.39|580.39|586.42|580.42|586.39|580.39|0
1622570840000|2021-06-01 18:07:20|586.37|580.37|586.37|580.37|586.37|580.37|586.37|580.37|0
1622570850000|2021-06-01 18:07:30|586.38|580.38|586.41|580.41|586.41|580.41|586.38|580.38|0
1622570860000|2021-06-01 18:07:40|586.34|580.34|586.24|580.24|586.34|580.34|586.24|580.24|0
1622570870000|2021-06-01 18:07:50|586.14|580.14|586.27|580.27|586.27|580.27|586.14|580.14|0
1622570880000|2021-06-01 18:08:00|586.24|580.24|586.3|580.3|586.3|580.3|586.23|580.23|0
1622570890000|2021-06-01 18:08:10|586.58|580.58|586.58|580.58|586.58|580.58|586.58|580.58|0
1622570900000|2021-06-01 18:08:20|586.62|580.62|586.69|580.69|586.69|580.69|586.62|580.62|0
1622570910000|2021-06-01 18:08:30|586.6|580.6|586.8|580.8|586.8|580.8|586.55|580.55|0
1622570920000|2021-06-01 18:08:40|586.82|580.82|586.82|580.82|586.82|580.82|586.82|580.82|0
1622570930000|2021-06-01 18:08:50|586.85|580.85|586.83|580.83|586.85|580.85|586.83|580.83|0
1622570940000|2021-06-01 18:09:00|586.85|580.85|586.79|580.79|586.95|580.95|586.79|580.79|0
1622570950000|2021-06-01 18:09:10|586.86|580.86|586.95|580.95|586.95|580.95|586.85|580.85|0
1622570970000|2021-06-01 18:09:30|586.97|580.97|587.54|581.54|587.54|581.54|586.97|580.97|0
1622570980000|2021-06-01 18:09:40|587.45|581.45|587.44|581.44|587.45|581.45|587.44|581.44|0
1622570990000|2021-06-01 18:09:50|587.48|581.48|587.44|581.44|587.48|581.48|587.44|581.44|0
1622571000000|2021-06-01 18:10:00|587.38|581.38|587.38|581.38|587.38|581.38|587.38|581.38|0
1622571010000|2021-06-01 18:10:10|587.37|581.37|587.5|581.5|587.5|581.5|587.37|581.37|0
1622571040000|2021-06-01 18:10:40|587.65|581.65|587.55|581.55|587.65|581.65|587.55|581.55|0
1622571050000|2021-06-01 18:10:50|587.49|581.49|587.49|581.49|587.49|581.49|587.49|581.49|0
1622571060000|2021-06-01 18:11:00|587.52|581.52|587.51|581.51|587.52|581.52|587.51|581.51|0
1622571070000|2021-06-01 18:11:10|587.48|581.48|587.59|581.59|587.59|581.59|587.48|581.48|0
1622571080000|2021-06-01 18:11:20|587.62|581.62|587.72|581.72|587.72|581.72|587.62|581.62|0
1622571090000|2021-06-01 18:11:30|587.83|581.83|587.99|581.99|587.99|581.99|587.83|581.83|0
1622571100000|2021-06-01 18:11:40|588.05|582.05|587.98|581.98|588.06|582.06|587.97|581.97|0
1622571110000|2021-06-01 18:11:50|588.04|582.04|588.07|582.07|588.07|582.07|588.04|582.04|0
1622571120000|2021-06-01 18:12:00|588.04|582.04|588.07|582.07|588.07|582.07|588.04|582.04|0
1622571130000|2021-06-01 18:12:10|588.08|582.08|588.11|582.11|588.11|582.11|588.01|582.01|0
1622571140000|2021-06-01 18:12:20|588.1|582.1|588.1|582.1|588.1|582.1|588.1|582.1|0
1622571150000|2021-06-01 18:12:30|588.19|582.19|588.18|582.18|588.2|582.2|588.1|582.1|0
1622571170000|2021-06-01 18:12:50|588.14|582.14|588.03|582.03|588.14|582.14|588.03|582.03|0
1622571180000|2021-06-01 18:13:00|587.85|581.85|587.78|581.78|587.85|581.85|587.7|581.7|0
1622571190000|2021-06-01 18:13:10|587.83|581.83|587.83|581.83|587.83|581.83|587.83|581.83|0
1622571200000|2021-06-01 18:13:20|587.76|581.76|587.76|581.76|587.76|581.76|587.76|581.76|0
1622571210000|2021-06-01 18:13:30|587.73|581.73|587.71|581.71|587.73|581.73|587.71|581.71|0
1622571220000|2021-06-01 18:13:40|587.68|581.68|587.86|581.86|587.86|581.86|587.68|581.68|0
1622571240000|2021-06-01 18:14:00|587.84|581.84|587.81|581.81|587.84|581.84|587.81|581.81|0
1622571250000|2021-06-01 18:14:10|587.83|581.83|587.87|581.87|587.87|581.87|587.83|581.83|0
1622571260000|2021-06-01 18:14:20|587.84|581.84|587.84|581.84|587.84|581.84|587.84|581.84|0
1622571270000|2021-06-01 18:14:30|587.85|581.85|587.82|581.82|587.85|581.85|587.82|581.82|0
1622571290000|2021-06-01 18:14:50|587.7|581.7|587.7|581.7|587.7|581.7|587.7|581.7|0
1622571300000|2021-06-01 18:15:00|587.73|581.73|587.65|581.65|587.73|581.73|587.65|581.65|0
1622571310000|2021-06-01 18:15:10|587.59|581.59|587.09|581.09|587.59|581.59|587.09|581.09|0
1622571320000|2021-06-01 18:15:20|587.12|581.12|587.21|581.21|587.21|581.21|587.12|581.12|0
1622571330000|2021-06-01 18:15:30|587.2|581.2|587.22|581.22|587.22|581.22|587.2|581.2|0
1622571340000|2021-06-01 18:15:40|587.25|581.25|587.25|581.25|587.25|581.25|587.25|581.25|0
1622571350000|2021-06-01 18:15:50|587.24|581.24|587.24|581.24|587.24|581.24|587.24|581.24|0
1622571360000|2021-06-01 18:16:00|587.15|581.15|587.15|581.15|587.15|581.15|587.15|581.15|0
1622571370000|2021-06-01 18:16:10|587.19|581.19|587.11|581.11|587.19|581.19|587.1|581.1|0
1622571380000|2021-06-01 18:16:20|587.16|581.16|587.18|581.18|587.18|581.18|587.16|581.16|0
1622571390000|2021-06-01 18:16:30|587.19|581.19|587.18|581.18|587.19|581.19|587.18|581.18|0
1622571400000|2021-06-01 18:16:40|587.28|581.28|587.28|581.28|587.28|581.28|587.28|581.28|0
1622571410000|2021-06-01 18:16:50|587.31|581.31|587.31|581.31|587.31|581.31|587.31|581.31|0
1622571420000|2021-06-01 18:17:00|587.4|581.4|587.4|581.4|587.4|581.4|587.4|581.4|0
1622571430000|2021-06-01 18:17:10|587.43|581.43|587.47|581.47|587.52|581.52|587.43|581.43|0
1622571440000|2021-06-01 18:17:20|587.5|581.5|587.74|581.74|587.74|581.74|587.5|581.5|0
1622571450000|2021-06-01 18:17:30|587.71|581.71|588.03|582.03|588.03|582.03|587.71|581.71|0
1622571470000|2021-06-01 18:17:50|588.07|582.07|588.13|582.13|588.13|582.13|588.07|582.07|0
1622571480000|2021-06-01 18:18:00|588.22|582.22|588.24|582.24|588.24|582.24|588.22|582.22|0
1622571490000|2021-06-01 18:18:10|588.33|582.33|588.35|582.35|588.36|582.36|588.33|582.33|0
1622571510000|2021-06-01 18:18:30|588.25|582.25|588.33|582.33|588.33|582.33|588.25|582.25|0
1622571520000|2021-06-01 18:18:40|588.36|582.36|588.35|582.35|588.36|582.36|588.35|582.35|0
1622571530000|2021-06-01 18:18:50|588.26|582.26|588.28|582.28|588.28|582.28|588.23|582.23|0
1622571540000|2021-06-01 18:19:00|588.29|582.29|588.38|582.38|588.38|582.38|588.29|582.29|0
1622571550000|2021-06-01 18:19:10|588.37|582.37|588.37|582.37|588.37|582.37|588.37|582.37|0
1622571560000|2021-06-01 18:19:20|588.28|582.28|588.23|582.23|588.28|582.28|588.23|582.23|0
1622571570000|2021-06-01 18:19:30|588.34|582.34|588.17|582.17|588.34|582.34|588.17|582.17|0
1622571580000|2021-06-01 18:19:40|588.04|582.04|588.04|582.04|588.04|582.04|587.95|581.95|0
1622571590000|2021-06-01 18:19:50|588.05|582.05|588.05|582.05|588.05|582.05|588.05|582.05|0
1622571610000|2021-06-01 18:20:10|588.06|582.06|588.32|582.32|588.32|582.32|588.06|582.06|0
1622571620000|2021-06-01 18:20:20|588.29|582.29|588.33|582.33|588.33|582.33|588.29|582.29|0
1622571630000|2021-06-01 18:20:30|588.42|582.42|588.42|582.42|588.42|582.42|588.42|582.42|0
1622571640000|2021-06-01 18:20:40|588.57|582.57|588.62|582.62|588.62|582.62|588.57|582.57|0
1622571650000|2021-06-01 18:20:50|588.66|582.66|588.84|582.84|588.84|582.84|588.66|582.66|0
1622571660000|2021-06-01 18:21:00|588.8|582.8|588.77|582.77|588.8|582.8|588.77|582.77|0
1622571670000|2021-06-01 18:21:10|588.74|582.74|588.71|582.71|588.74|582.74|588.71|582.71|0
1622571680000|2021-06-01 18:21:20|588.73|582.73|588.64|582.64|588.73|582.73|588.64|582.64|0
1622571690000|2021-06-01 18:21:30|588.55|582.55|588.3|582.3|588.56|582.56|588.3|582.3|0
1622571700000|2021-06-01 18:21:40|588.29|582.29|588.29|582.29|588.29|582.29|588.29|582.29|0
1622571710000|2021-06-01 18:21:50|588.26|582.26|588.09|582.09|588.26|582.26|588.09|582.09|0
1622571720000|2021-06-01 18:22:00|588.1|582.1|588.1|582.1|588.1|582.1|588.1|582.1|0
1622571730000|2021-06-01 18:22:10|588.16|582.16|588.16|582.16|588.16|582.16|588.16|582.16|0
1622571760000|2021-06-01 18:22:40|588.34|582.34|588.34|582.34|588.34|582.34|588.34|582.34|0
1622571770000|2021-06-01 18:22:50|588.2|582.2|588.17|582.17|588.2|582.2|588.17|582.17|0
1622571780000|2021-06-01 18:23:00|588.14|582.14|588.07|582.07|588.14|582.14|588.07|582.07|0
1622571790000|2021-06-01 18:23:10|587.96|581.96|587.98|581.98|587.98|581.98|587.96|581.96|0
1622571800000|2021-06-01 18:23:20|588.17|582.17|588.17|582.17|588.17|582.17|588.17|582.17|0
1622571810000|2021-06-01 18:23:30|588.14|582.14|588.15|582.15|588.15|582.15|587.95|581.95|0
1622571820000|2021-06-01 18:23:40|588.24|582.24|588.24|582.24|588.24|582.24|588.24|582.24|0
1622571830000|2021-06-01 18:23:50|588.28|582.28|588.27|582.27|588.28|582.28|588.27|582.27|0
1622571840000|2021-06-01 18:24:00|588.28|582.28|588.29|582.29|588.34|582.34|588.28|582.28|0
1622571850000|2021-06-01 18:24:10|588.3|582.3|588.31|582.31|588.33|582.33|588.3|582.3|0
1622571860000|2021-06-01 18:24:20|588.29|582.29|588.23|582.23|588.29|582.29|588.23|582.23|0
1622571870000|2021-06-01 18:24:30|588.32|582.32|588.34|582.34|588.34|582.34|588.32|582.32|0
1622571880000|2021-06-01 18:24:40|588.31|582.31|588.31|582.31|588.31|582.31|588.31|582.31|0
1622571900000|2021-06-01 18:25:00|588.39|582.39|588.35|582.35|588.44|582.44|588.35|582.35|0
1622571910000|2021-06-01 18:25:10|588.4|582.4|588.37|582.37|588.4|582.4|588.37|582.37|0
1622571920000|2021-06-01 18:25:20|588.26|582.26|588.31|582.31|588.31|582.31|588.25|582.25|0
1622571930000|2021-06-01 18:25:30|588.33|582.33|588.27|582.27|588.33|582.33|588.27|582.27|0
1622571940000|2021-06-01 18:25:40|588.24|582.24|588.15|582.15|588.24|582.24|588.15|582.15|0
1622571950000|2021-06-01 18:25:50|588.27|582.27|588.27|582.27|588.27|582.27|588.27|582.27|0
1622571960000|2021-06-01 18:26:00|588.36|582.36|588.37|582.37|588.37|582.37|588.36|582.36|0
1622571970000|2021-06-01 18:26:10|588.35|582.35|588.35|582.35|588.35|582.35|588.35|582.35|0
1622571990000|2021-06-01 18:26:30|588.37|582.37|588.37|582.37|588.37|582.37|588.36|582.36|0
1622572000000|2021-06-01 18:26:40|588.36|582.36|588.37|582.37|588.37|582.37|588.36|582.36|0
1622572010000|2021-06-01 18:26:50|588.36|582.36|588.36|582.36|588.37|582.37|588.36|582.36|0
1622572020000|2021-06-01 18:27:00|588.37|582.37|588.56|582.56|588.56|582.56|588.37|582.37|0
1622572040000|2021-06-01 18:27:20|588.58|582.58|588.56|582.56|588.58|582.58|588.56|582.56|0
1622572050000|2021-06-01 18:27:30|588.57|582.57|588.69|582.69|588.69|582.69|588.56|582.56|0
1622572070000|2021-06-01 18:27:50|588.71|582.71|588.86|582.86|588.87|582.87|588.71|582.71|0
1622572080000|2021-06-01 18:28:00|588.85|582.85|588.83|582.83|588.86|582.86|588.82|582.82|0
1622572090000|2021-06-01 18:28:10|588.86|582.86|588.86|582.86|588.86|582.86|588.86|582.86|0
1622572100000|2021-06-01 18:28:20|588.83|582.83|588.83|582.83|588.83|582.83|588.83|582.83|0
1622572110000|2021-06-01 18:28:30|588.8|582.8|588.79|582.79|588.8|582.8|588.79|582.79|0
1622572120000|2021-06-01 18:28:40|588.82|582.82|588.87|582.87|588.87|582.87|588.82|582.82|0
1622572130000|2021-06-01 18:28:50|588.96|582.96|588.96|582.96|588.96|582.96|588.96|582.96|0
1622572140000|2021-06-01 18:29:00|588.87|582.87|588.73|582.73|588.87|582.87|588.73|582.73|0
1622572150000|2021-06-01 18:29:10|588.69|582.69|588.69|582.69|588.69|582.69|588.69|582.69|0
1622572160000|2021-06-01 18:29:20|588.68|582.68|588.66|582.66|588.68|582.68|588.66|582.66|0
1622572170000|2021-06-01 18:29:30|588.73|582.73|588.73|582.73|588.73|582.73|588.73|582.73|0
1622572180000|2021-06-01 18:29:40|588.75|582.75|588.75|582.75|588.75|582.75|588.65|582.65|0
1622572190000|2021-06-01 18:29:50|588.84|582.84|588.65|582.65|588.84|582.84|588.62|582.62|0
1622572200000|2021-06-01 18:30:00|588.67|582.67|588.67|582.67|588.67|582.67|588.67|582.67|0
1622572210000|2021-06-01 18:30:10|588.79|582.79|588.95|582.95|588.95|582.95|588.79|582.79|0
1622572220000|2021-06-01 18:30:20|589.04|583.04|589.04|583.04|589.04|583.04|589.04|583.04|0
1622572230000|2021-06-01 18:30:30|589.01|583.01|589.01|583.01|589.01|583.01|589.01|583.01|0
1622572240000|2021-06-01 18:30:40|588.92|582.92|588.92|582.92|588.92|582.92|588.92|582.92|0
1622572250000|2021-06-01 18:30:50|589.01|583.01|588.99|582.99|589.08|583.08|588.99|582.99|0
1622572260000|2021-06-01 18:31:00|589|583|588.99|582.99|589|583|588.99|582.99|0
1622572270000|2021-06-01 18:31:10|589.04|583.04|589.11|583.11|589.11|583.11|589.04|583.04|0
1622572280000|2021-06-01 18:31:20|589.07|583.07|589.07|583.07|589.07|583.07|589.07|583.07|0
1622572290000|2021-06-01 18:31:30|589|583|588.95|582.95|589.03|583.03|588.94|582.94|0
1622572310000|2021-06-01 18:31:50|588.9|582.9|589.02|583.02|589.02|583.02|588.9|582.9|0
1622572320000|2021-06-01 18:32:00|589.01|583.01|589.01|583.01|589.01|583.01|589.01|583.01|0
1622572330000|2021-06-01 18:32:10|589.04|583.04|589.04|583.04|589.04|583.04|589.04|583.04|0
1622572340000|2021-06-01 18:32:20|588.99|582.99|588.93|582.93|588.99|582.99|588.93|582.93|0
1622572350000|2021-06-01 18:32:30|588.92|582.92|588.76|582.76|588.92|582.92|588.76|582.76|0
1622572360000|2021-06-01 18:32:40|588.72|582.72|588.74|582.74|588.74|582.74|588.72|582.72|0
1622572370000|2021-06-01 18:32:50|588.71|582.71|587.99|581.99|588.71|582.71|587.96|581.96|0
1622572380000|2021-06-01 18:33:00|588.02|582.02|588.04|582.04|588.04|582.04|588.01|582.01|0
1622572390000|2021-06-01 18:33:10|588.13|582.13|588.21|582.21|588.21|582.21|588.12|582.12|0
1622572400000|2021-06-01 18:33:20|588.17|582.17|588.17|582.17|588.17|582.17|588.17|582.17|0
1622572410000|2021-06-01 18:33:30|588.2|582.2|588.22|582.22|588.22|582.22|588.19|582.19|0
1622572420000|2021-06-01 18:33:40|588.13|582.13|588.13|582.13|588.13|582.13|588.12|582.12|0
1622572430000|2021-06-01 18:33:50|587.94|581.94|587.94|581.94|587.94|581.94|587.94|581.94|0
1622572440000|2021-06-01 18:34:00|587.97|581.97|587.87|581.87|587.97|581.97|587.87|581.87|0
1622572450000|2021-06-01 18:34:10|587.88|581.88|587.88|581.88|587.88|581.88|587.88|581.88|0
1622572460000|2021-06-01 18:34:20|587.87|581.87|587.74|581.74|587.87|581.87|587.74|581.74|0
1622572470000|2021-06-01 18:34:30|587.75|581.75|587.58|581.58|587.75|581.75|587.58|581.58|0
1622572480000|2021-06-01 18:34:40|587.59|581.59|587.54|581.54|587.59|581.59|587.54|581.54|0
1622572490000|2021-06-01 18:34:50|587.51|581.51|587.51|581.51|587.51|581.51|587.51|581.51|0
1622572500000|2021-06-01 18:35:00|587.48|581.48|587.45|581.45|587.48|581.48|587.45|581.45|0
1622572510000|2021-06-01 18:35:10|587.44|581.44|587.46|581.46|587.46|581.46|587.43|581.43|0
1622572520000|2021-06-01 18:35:20|587.44|581.44|587.64|581.64|587.64|581.64|587.44|581.44|0
1622572530000|2021-06-01 18:35:30|587.71|581.71|587.71|581.71|587.71|581.71|587.71|581.71|0
1622572540000|2021-06-01 18:35:40|587.7|581.7|587.79|581.79|587.79|581.79|587.7|581.7|0
1622572550000|2021-06-01 18:35:50|587.78|581.78|587.68|581.68|587.78|581.78|587.68|581.68|0
1622572560000|2021-06-01 18:36:00|587.69|581.69|587.44|581.44|587.69|581.69|587.43|581.43|0
1622572570000|2021-06-01 18:36:10|587.45|581.45|587.44|581.44|587.45|581.45|587.44|581.44|0
1622572580000|2021-06-01 18:36:20|587.5|581.5|587.73|581.73|587.73|581.73|587.5|581.5|0
1622572590000|2021-06-01 18:36:30|587.72|581.72|587.73|581.73|587.73|581.73|587.72|581.72|0
1622572600000|2021-06-01 18:36:40|587.72|581.72|587.7|581.7|587.72|581.72|587.7|581.7|0
1622572610000|2021-06-01 18:36:50|587.67|581.67|587.69|581.69|587.72|581.72|587.67|581.67|0
1622572620000|2021-06-01 18:37:00|587.71|581.71|587.81|581.81|587.81|581.81|587.71|581.71|0
1622572630000|2021-06-01 18:37:10|587.72|581.72|587.68|581.68|587.72|581.72|587.68|581.68|0
1622572640000|2021-06-01 18:37:20|587.59|581.59|587.59|581.59|587.59|581.59|587.59|581.59|0
1622572650000|2021-06-01 18:37:30|587.68|581.68|587.67|581.67|587.68|581.68|587.67|581.67|0
1622572660000|2021-06-01 18:37:40|587.68|581.68|587.68|581.68|587.68|581.68|587.68|581.68|0
1622572670000|2021-06-01 18:37:50|587.64|581.64|587.45|581.45|587.64|581.64|587.45|581.45|0
1622572680000|2021-06-01 18:38:00|587.46|581.46|587.58|581.58|587.58|581.58|587.27|581.27|0
1622572690000|2021-06-01 18:38:10|587.51|581.51|587.44|581.44|587.51|581.51|587.44|581.44|0
1622572700000|2021-06-01 18:38:20|587.35|581.35|587.35|581.35|587.35|581.35|587.34|581.34|0
1622572710000|2021-06-01 18:38:30|587.44|581.44|587.33|581.33|587.44|581.44|587.33|581.33|0
1622572720000|2021-06-01 18:38:40|587.34|581.34|587.35|581.35|587.35|581.35|587.34|581.34|0
1622572730000|2021-06-01 18:38:50|587.25|581.25|587.36|581.36|587.36|581.36|587.25|581.25|0
1622572740000|2021-06-01 18:39:00|587.37|581.37|587.46|581.46|587.46|581.46|587.36|581.36|0
1622572750000|2021-06-01 18:39:10|587.47|581.47|587.46|581.46|587.53|581.53|587.46|581.46|0
1622572760000|2021-06-01 18:39:20|587.53|581.53|587.51|581.51|587.53|581.53|587.51|581.51|0
1622572770000|2021-06-01 18:39:30|587.42|581.42|587.37|581.37|587.42|581.42|587.37|581.37|0
1622572780000|2021-06-01 18:39:40|587.38|581.38|587.35|581.35|587.38|581.38|587.35|581.35|0
1622572790000|2021-06-01 18:39:50|587.32|581.32|587.38|581.38|587.38|581.38|587.32|581.32|0
1622572800000|2021-06-01 18:40:00|587.4|581.4|587.36|581.36|587.4|581.4|587.36|581.36|0
1622572810000|2021-06-01 18:40:10|587.3|581.3|587.21|581.21|587.3|581.3|587.21|581.21|0
1622572820000|2021-06-01 18:40:20|587.2|581.2|587.21|581.21|587.21|581.21|587.2|581.2|0
1622572830000|2021-06-01 18:40:30|587.2|581.2|587.2|581.2|587.2|581.2|587.2|581.2|0
1622572840000|2021-06-01 18:40:40|587.19|581.19|587.23|581.23|587.23|581.23|587.19|581.19|0
1622572850000|2021-06-01 18:40:50|587.2|581.2|587.18|581.18|587.21|581.21|587.18|581.18|0
1622572860000|2021-06-01 18:41:00|587.12|581.12|587.12|581.12|587.12|581.12|587.11|581.11|0
1622572870000|2021-06-01 18:41:10|587.07|581.07|587.1|581.1|587.1|581.1|587.07|581.07|0
1622572880000|2021-06-01 18:41:20|587.13|581.13|587.13|581.13|587.13|581.13|587.13|581.13|0
1622572890000|2021-06-01 18:41:30|587.29|581.29|587.4|581.4|587.4|581.4|587.29|581.29|0
1622572900000|2021-06-01 18:41:40|587.38|581.38|587.37|581.37|587.38|581.38|587.37|581.37|0
1622572910000|2021-06-01 18:41:50|587.44|581.44|587.41|581.41|587.44|581.44|587.38|581.38|0
1622572920000|2021-06-01 18:42:00|587.4|581.4|587.4|581.4|587.4|581.4|587.4|581.4|0
1622572930000|2021-06-01 18:42:10|587.37|581.37|587.41|581.41|587.41|581.41|587.36|581.36|0
1622572940000|2021-06-01 18:42:20|587.4|581.4|587.4|581.4|587.4|581.4|587.4|581.4|0
1622572950000|2021-06-01 18:42:30|587.5|581.5|587.47|581.47|587.5|581.5|587.47|581.47|0
1622572970000|2021-06-01 18:42:50|587.34|581.34|587.56|581.56|587.56|581.56|587.34|581.34|0
1622572980000|2021-06-01 18:43:00|587.59|581.59|587.59|581.59|587.6|581.6|587.59|581.59|0
1622572990000|2021-06-01 18:43:10|587.58|581.58|587.6|581.6|587.6|581.6|587.58|581.58|0
1622573010000|2021-06-01 18:43:30|587.59|581.59|587.6|581.6|587.6|581.6|587.59|581.59|0
1622573020000|2021-06-01 18:43:40|587.63|581.63|587.65|581.65|587.65|581.65|587.63|581.63|0
1622573030000|2021-06-01 18:43:50|587.74|581.74|587.69|581.69|587.78|581.78|587.69|581.69|0
1622573040000|2021-06-01 18:44:00|587.66|581.66|587.7|581.7|587.7|581.7|587.66|581.66|0
1622573060000|2021-06-01 18:44:20|587.73|581.73|587.82|581.82|587.82|581.82|587.73|581.73|0
1622573070000|2021-06-01 18:44:30|587.81|581.81|587.63|581.63|587.82|581.82|587.63|581.63|0
1622573080000|2021-06-01 18:44:40|587.54|581.54|587.51|581.51|587.54|581.54|587.51|581.51|0
1622573090000|2021-06-01 18:44:50|587.48|581.48|587.35|581.35|587.48|581.48|587.35|581.35|0
1622573100000|2021-06-01 18:45:00|587.22|581.22|586.9|580.9|587.22|581.22|586.9|580.9|0
1622573110000|2021-06-01 18:45:10|586.96|580.96|586.98|580.98|586.98|580.98|586.95|580.95|0
1622573120000|2021-06-01 18:45:20|586.95|580.95|586.95|580.95|586.95|580.95|586.95|580.95|0
1622573130000|2021-06-01 18:45:30|586.9|580.9|586.95|580.95|586.95|580.95|586.9|580.9|0
1622573140000|2021-06-01 18:45:40|586.93|580.93|586.93|580.93|586.93|580.93|586.93|580.93|0
1622573150000|2021-06-01 18:45:50|587.14|581.14|587.35|581.35|587.35|581.35|587.14|581.14|0
1622573160000|2021-06-01 18:46:00|587.25|581.25|587.37|581.37|587.37|581.37|587.25|581.25|0
1622573170000|2021-06-01 18:46:10|587.42|581.42|587.61|581.61|587.79|581.79|587.42|581.42|0
1622573180000|2021-06-01 18:46:20|587.11|581.11|586.98|580.98|587.11|581.11|586.95|580.95|0
1622573190000|2021-06-01 18:46:30|586.96|580.96|586.96|580.96|586.96|580.96|586.96|580.96|0
1622573200000|2021-06-01 18:46:40|586.97|580.97|587.2|581.2|587.2|581.2|586.95|580.95|0
1622573210000|2021-06-01 18:46:50|587.18|581.18|587.33|581.33|587.34|581.34|587.18|581.18|0
1622573220000|2021-06-01 18:47:00|587.3|581.3|587.32|581.32|587.32|581.32|587.29|581.29|0
1622573230000|2021-06-01 18:47:10|587.31|581.31|587.22|581.22|587.31|581.31|587.22|581.22|0
1622573250000|2021-06-01 18:47:30|587.19|581.19|587.02|581.02|587.19|581.19|587.02|581.02|0
1622573260000|2021-06-01 18:47:40|586.97|580.97|587|581|587|581|586.97|580.97|0
1622573270000|2021-06-01 18:47:50|587.01|581.01|586.79|580.79|587.01|581.01|586.79|580.79|0
1622573280000|2021-06-01 18:48:00|586.76|580.76|586.76|580.76|586.76|580.76|586.76|580.76|0
1622573290000|2021-06-01 18:48:10|586.65|580.65|586.65|580.65|586.65|580.65|586.65|580.65|0
1622573300000|2021-06-01 18:48:20|586.68|580.68|586.4|580.4|586.68|580.68|586.4|580.4|0
1622573310000|2021-06-01 18:48:30|586.42|580.42|586.42|580.42|586.42|580.42|586.42|580.42|0
1622573340000|2021-06-01 18:49:00|586.39|580.39|586.52|580.52|586.52|580.52|586.35|580.35|0
1622573370000|2021-06-01 18:49:30|586.46|580.46|586.45|580.45|586.46|580.46|586.45|580.45|0
1622573380000|2021-06-01 18:49:40|586.54|580.54|586.59|580.59|586.59|580.59|586.54|580.54|0
1622573390000|2021-06-01 18:49:50|586.65|580.65|586.65|580.65|586.65|580.65|586.65|580.65|0
1622573400000|2021-06-01 18:50:00|586.62|580.62|586.54|580.54|586.62|580.62|586.53|580.53|0
1622573410000|2021-06-01 18:50:10|586.57|580.57|586.54|580.54|586.57|580.57|586.54|580.54|0
1622573420000|2021-06-01 18:50:20|586.51|580.51|586.48|580.48|586.51|580.51|586.48|580.48|0
1622573430000|2021-06-01 18:50:30|586.51|580.51|586.54|580.54|586.54|580.54|586.51|580.51|0
1622573440000|2021-06-01 18:50:40|586.52|580.52|586.67|580.67|586.67|580.67|586.52|580.52|0
1622573450000|2021-06-01 18:50:50|586.49|580.49|586.29|580.29|586.49|580.49|586.29|580.29|0
1622573460000|2021-06-01 18:51:00|586.2|580.2|585.61|579.61|586.2|580.2|585.61|579.61|0
1622573470000|2021-06-01 18:51:10|585.55|579.55|584.88|578.88|585.55|579.55|584.88|578.88|0
1622573480000|2021-06-01 18:51:20|584.85|578.85|584.85|578.85|584.85|578.85|584.85|578.85|0
1622573490000|2021-06-01 18:51:30|584.88|578.88|584.74|578.74|584.88|578.88|584.73|578.73|0
1622573500000|2021-06-01 18:51:40|584.67|578.67|585.02|579.02|585.11|579.11|584.67|578.67|0
1622573510000|2021-06-01 18:51:50|585.03|579.03|585.29|579.29|585.29|579.29|585.03|579.03|0
1622573520000|2021-06-01 18:52:00|585.33|579.33|585.34|579.34|585.34|579.34|585.33|579.33|0
1622573530000|2021-06-01 18:52:10|585.28|579.28|585.28|579.28|585.28|579.28|585.28|579.28|0
1622573540000|2021-06-01 18:52:20|585.31|579.31|585.43|579.43|585.48|579.48|585.31|579.31|0
1622573550000|2021-06-01 18:52:30|585.5|579.5|585.52|579.52|585.52|579.52|585.5|579.5|0
1622573560000|2021-06-01 18:52:40|585.56|579.56|585.55|579.55|585.56|579.56|585.45|579.45|0
1622573570000|2021-06-01 18:52:50|585.45|579.45|585.43|579.43|585.48|579.48|585.43|579.43|0
1622573580000|2021-06-01 18:53:00|585.48|579.48|585.45|579.45|585.48|579.48|585.45|579.45|0
1622573600000|2021-06-01 18:53:20|585.5|579.5|585.47|579.47|585.5|579.5|585.47|579.47|0
1622573610000|2021-06-01 18:53:30|585.38|579.38|585.42|579.42|585.43|579.43|585.38|579.38|0
1622573620000|2021-06-01 18:53:40|585.41|579.41|585.45|579.45|585.48|579.48|585.41|579.41|0
1622573630000|2021-06-01 18:53:50|585.54|579.54|585.48|579.48|585.54|579.54|585.45|579.45|0
1622573640000|2021-06-01 18:54:00|585.49|579.49|585.4|579.4|585.49|579.49|585.4|579.4|0
1622573650000|2021-06-01 18:54:10|585.38|579.38|585.44|579.44|585.44|579.44|585.38|579.38|0
1622573670000|2021-06-01 18:54:30|585.47|579.47|585.47|579.47|585.47|579.47|585.47|579.47|0
1622573680000|2021-06-01 18:54:40|585.48|579.48|585.39|579.39|585.48|579.48|585.39|579.39|0
1622573690000|2021-06-01 18:54:50|585.45|579.45|585.38|579.38|585.45|579.45|585.36|579.36|0
1622573700000|2021-06-01 18:55:00|585.35|579.35|585.54|579.54|585.54|579.54|585.35|579.35|0
1622573710000|2021-06-01 18:55:10|585.57|579.57|585.46|579.46|585.57|579.57|585.46|579.46|0
1622573720000|2021-06-01 18:55:20|585.47|579.47|585.47|579.47|585.47|579.47|585.47|579.47|0
1622573730000|2021-06-01 18:55:30|585.5|579.5|585.5|579.5|585.5|579.5|585.47|579.47|0
1622573740000|2021-06-01 18:55:40|585.55|579.55|585.55|579.55|585.55|579.55|585.55|579.55|0
1622573750000|2021-06-01 18:55:50|585.56|579.56|585.42|579.42|585.57|579.57|585.42|579.42|0
1622573760000|2021-06-01 18:56:00|585.49|579.49|585.49|579.49|585.49|579.49|585.48|579.48|0
1622573770000|2021-06-01 18:56:10|585.43|579.43|585.43|579.43|585.43|579.43|585.43|579.43|0
1622573790000|2021-06-01 18:56:30|585.61|579.61|585.61|579.61|585.61|579.61|585.61|579.61|0
1622573800000|2021-06-01 18:56:40|585.6|579.6|585.59|579.59|585.6|579.6|585.59|579.59|0
1622573810000|2021-06-01 18:56:50|585.66|579.66|585.8|579.8|585.8|579.8|585.66|579.66|0
1622573820000|2021-06-01 18:57:00|585.71|579.71|585.56|579.56|585.71|579.71|585.56|579.56|0
1622573830000|2021-06-01 18:57:10|585.58|579.58|585.59|579.59|585.59|579.59|585.58|579.58|0
1622573840000|2021-06-01 18:57:20|585.58|579.58|585.58|579.58|585.58|579.58|585.58|579.58|0
1622573850000|2021-06-01 18:57:30|585.56|579.56|585.54|579.54|585.57|579.57|585.54|579.54|0
1622573860000|2021-06-01 18:57:40|585.55|579.55|585.55|579.55|585.55|579.55|585.55|579.55|0
1622573870000|2021-06-01 18:57:50|585.54|579.54|585.59|579.59|585.59|579.59|585.54|579.54|0
1622573880000|2021-06-01 18:58:00|585.56|579.56|585.34|579.34|585.56|579.56|585.34|579.34|0
1622573890000|2021-06-01 18:58:10|585.33|579.33|585.34|579.34|585.34|579.34|585.33|579.33|0
1622573900000|2021-06-01 18:58:20|585.36|579.36|585.4|579.4|585.4|579.4|585.36|579.36|0
1622573910000|2021-06-01 18:58:30|585.5|579.5|585.46|579.46|585.5|579.5|585.46|579.46|0
1622573920000|2021-06-01 18:58:40|585.89|579.89|585.89|579.89|585.89|579.89|585.89|579.89|0
1622573930000|2021-06-01 18:58:50|585.9|579.9|586.12|580.12|586.12|580.12|585.89|579.89|0
1622573940000|2021-06-01 18:59:00|586.09|580.09|585.75|579.75|586.09|580.09|585.75|579.75|0
1622573950000|2021-06-01 18:59:10|585.72|579.72|585.75|579.75|585.76|579.76|585.72|579.72|0
1622573960000|2021-06-01 18:59:20|585.76|579.76|585.81|579.81|585.88|579.88|585.76|579.76|0
1622573970000|2021-06-01 18:59:30|585.84|579.84|585.9|579.9|585.9|579.9|585.83|579.83|0
1622573980000|2021-06-01 18:59:40|585.87|579.87|585.97|579.97|585.99|579.99|585.83|579.83|0
1622574000000|2021-06-01 19:00:00|585.98|579.98|585.99|579.99|585.99|579.99|585.96|579.96|0
1622574010000|2021-06-01 19:00:10|585.97|579.97|586.01|580.01|586.01|580.01|585.97|579.97|0
1622574020000|2021-06-01 19:00:20|585.91|579.91|585.89|579.89|585.91|579.91|585.89|579.89|0
1622574030000|2021-06-01 19:00:30|585.84|579.84|585.86|579.86|585.86|579.86|585.81|579.81|0
1622574040000|2021-06-01 19:00:40|585.96|579.96|586.07|580.07|586.07|580.07|585.96|579.96|0
1622574050000|2021-06-01 19:00:50|586.08|580.08|586.07|580.07|586.08|580.08|586.07|580.07|0
1622574060000|2021-06-01 19:01:00|586.11|580.11|586.09|580.09|586.11|580.11|586.09|580.09|0
1622574070000|2021-06-01 19:01:10|586|580|586.02|580.02|586.02|580.02|586|580|0
1622574080000|2021-06-01 19:01:20|586.12|580.12|586.24|580.24|586.24|580.24|586.11|580.11|0
1622574100000|2021-06-01 19:01:40|586.34|580.34|586.32|580.32|586.44|580.44|586.32|580.32|0
1622574110000|2021-06-01 19:01:50|586.26|580.26|586.26|580.26|586.26|580.26|586.26|580.26|0
1622574120000|2021-06-01 19:02:00|586.24|580.24|586.24|580.24|586.24|580.24|586.24|580.24|0
1622574130000|2021-06-01 19:02:10|586.15|580.15|586.15|580.15|586.15|580.15|586.15|580.15|0
1622574140000|2021-06-01 19:02:20|586.23|580.23|586.21|580.21|586.23|580.23|586.21|580.21|0
1622574150000|2021-06-01 19:02:30|586.22|580.22|586.42|580.42|586.5|580.5|586.22|580.22|0
1622574160000|2021-06-01 19:02:40|586.48|580.48|586.38|580.38|586.48|580.48|586.38|580.38|0
1622574170000|2021-06-01 19:02:50|586.39|580.39|586.39|580.39|586.39|580.39|586.36|580.36|0
1622574180000|2021-06-01 19:03:00|586.41|580.41|586.43|580.43|586.44|580.44|586.38|580.38|0
1622574190000|2021-06-01 19:03:10|586.46|580.46|586.56|580.56|586.56|580.56|586.46|580.46|0
1622574200000|2021-06-01 19:03:20|586.55|580.55|586.55|580.55|586.55|580.55|586.55|580.55|0
1622574210000|2021-06-01 19:03:30|586.43|580.43|586.49|580.49|586.5|580.5|586.43|580.43|0
1622574220000|2021-06-01 19:03:40|586.51|580.51|586.51|580.51|586.51|580.51|586.51|580.51|0
1622574230000|2021-06-01 19:03:50|586.54|580.54|586.54|580.54|586.54|580.54|586.54|580.54|0
1622574240000|2021-06-01 19:04:00|586.51|580.51|586.53|580.53|586.57|580.57|586.5|580.5|0
1622574260000|2021-06-01 19:04:20|586.5|580.5|586.6|580.6|586.6|580.6|586.5|580.5|0
1622574270000|2021-06-01 19:04:30|586.51|580.51|586.69|580.69|586.69|580.69|586.51|580.51|0
1622574280000|2021-06-01 19:04:40|586.75|580.75|586.84|580.84|586.9|580.9|586.75|580.75|0
1622574300000|2021-06-01 19:05:00|586.87|580.87|586.72|580.72|586.87|580.87|586.72|580.72|0
1622574310000|2021-06-01 19:05:10|586.77|580.77|586.78|580.78|586.83|580.83|586.77|580.77|0
1622574320000|2021-06-01 19:05:20|586.82|580.82|586.62|580.62|586.85|580.85|586.61|580.61|0
1622574330000|2021-06-01 19:05:30|586.6|580.6|586.19|580.19|586.6|580.6|586.19|580.19|0
1622574340000|2021-06-01 19:05:40|586.13|580.13|586.13|580.13|586.13|580.13|586.13|580.13|0
1622574350000|2021-06-01 19:05:50|586.16|580.16|586.1|580.1|586.22|580.22|586.1|580.1|0
1622574360000|2021-06-01 19:06:00|586.13|580.13|586|580|586.13|580.13|585.97|579.97|0
1622574370000|2021-06-01 19:06:10|586.01|580.01|585.99|579.99|586.01|580.01|585.99|579.99|0
1622574380000|2021-06-01 19:06:20|586.01|580.01|585.87|579.87|586.06|580.06|585.87|579.87|0
1622574390000|2021-06-01 19:06:30|585.88|579.88|585.91|579.91|585.91|579.91|585.87|579.87|0
1622574400000|2021-06-01 19:06:40|586|580|586|580|586|580|586|580|0
1622574420000|2021-06-01 19:07:00|586.01|580.01|586.07|580.07|586.12|580.12|586.01|580.01|0
1622574430000|2021-06-01 19:07:10|585.98|579.98|585.98|579.98|585.98|579.98|585.98|579.98|0
1622574440000|2021-06-01 19:07:20|585.96|579.96|586.06|580.06|586.06|580.06|585.96|579.96|0
1622574450000|2021-06-01 19:07:30|586.07|580.07|586|580|586.07|580.07|586|580|0
1622574460000|2021-06-01 19:07:40|585.77|579.77|585.7|579.7|585.77|579.77|585.7|579.7|0
1622574470000|2021-06-01 19:07:50|585.58|579.58|585.58|579.58|585.58|579.58|585.57|579.57|0
1622574480000|2021-06-01 19:08:00|585.59|579.59|585.59|579.59|585.59|579.59|585.59|579.59|0
1622574490000|2021-06-01 19:08:10|585.57|579.57|585.68|579.68|585.68|579.68|585.55|579.55|0
1622574500000|2021-06-01 19:08:20|585.69|579.69|585.93|579.93|585.93|579.93|585.65|579.65|0
1622574510000|2021-06-01 19:08:30|585.92|579.92|586.04|580.04|586.04|580.04|585.88|579.88|0
1622574520000|2021-06-01 19:08:40|586.01|580.01|586.01|580.01|586.01|580.01|586.01|580.01|0
1622574530000|2021-06-01 19:08:50|586.02|580.02|586.22|580.22|586.22|580.22|586.02|580.02|0
1622574540000|2021-06-01 19:09:00|586.2|580.2|586.1|580.1|586.2|580.2|586.1|580.1|0
1622574560000|2021-06-01 19:09:20|586.04|580.04|586.04|580.04|586.04|580.04|586.04|580.04|0
1622574570000|2021-06-01 19:09:30|585.98|579.98|585.98|579.98|585.98|579.98|585.98|579.98|0
1622574580000|2021-06-01 19:09:40|586.08|580.08|586.09|580.09|586.09|580.09|586.08|580.08|0
1622574590000|2021-06-01 19:09:50|586.23|580.23|586.23|580.23|586.23|580.23|586.23|580.23|0
1622574600000|2021-06-01 19:10:00|586.24|580.24|586.29|580.29|586.29|580.29|586.24|580.24|0
1622574610000|2021-06-01 19:10:10|586.26|580.26|586.39|580.39|586.39|580.39|586.26|580.26|0
1622574620000|2021-06-01 19:10:20|586.38|580.38|586.16|580.16|586.38|580.38|586.16|580.16|0
1622574630000|2021-06-01 19:10:30|586.03|580.03|585.75|579.75|586.03|580.03|585.75|579.75|0
1622574640000|2021-06-01 19:10:40|585.84|579.84|585.81|579.81|585.84|579.84|585.81|579.81|0
1622574650000|2021-06-01 19:10:50|585.8|579.8|585.8|579.8|585.8|579.8|585.8|579.8|0
1622574660000|2021-06-01 19:11:00|585.73|579.73|585.7|579.7|585.73|579.73|585.7|579.7|0
1622574670000|2021-06-01 19:11:10|585.66|579.66|585.79|579.79|585.79|579.79|585.63|579.63|0
1622574680000|2021-06-01 19:11:20|585.7|579.7|585.61|579.61|585.73|579.73|585.58|579.58|0
1622574690000|2021-06-01 19:11:30|585.58|579.58|585.55|579.55|585.58|579.58|585.55|579.55|0
1622574700000|2021-06-01 19:11:40|585.36|579.36|585.39|579.39|585.39|579.39|585.33|579.33|0
1622574710000|2021-06-01 19:11:50|585.43|579.43|585.43|579.43|585.43|579.43|585.43|579.43|0
1622574720000|2021-06-01 19:12:00|585.52|579.52|585.46|579.46|585.52|579.52|585.46|579.46|0
1622574730000|2021-06-01 19:12:10|585.56|579.56|585.56|579.56|585.56|579.56|585.56|579.56|0
1622574740000|2021-06-01 19:12:20|585.46|579.46|585.46|579.46|585.46|579.46|585.46|579.46|0
1622574750000|2021-06-01 19:12:30|585.37|579.37|585.38|579.38|585.38|579.38|585.37|579.37|0
1622574760000|2021-06-01 19:12:40|585.37|579.37|585.37|579.37|585.37|579.37|585.37|579.37|0
1622574770000|2021-06-01 19:12:50|585.47|579.47|585.62|579.62|585.62|579.62|585.47|579.47|0
1622574780000|2021-06-01 19:13:00|585.61|579.61|585.62|579.62|585.62|579.62|585.61|579.61|0
1622574800000|2021-06-01 19:13:20|585.72|579.72|585.74|579.74|585.74|579.74|585.71|579.71|0
1622574810000|2021-06-01 19:13:30|585.62|579.62|585.73|579.73|585.73|579.73|585.6|579.6|0
1622574820000|2021-06-01 19:13:40|585.82|579.82|585.82|579.82|585.82|579.82|585.79|579.79|0
1622574840000|2021-06-01 19:14:00|585.83|579.83|585.85|579.85|585.85|579.85|585.83|579.83|0
1622574850000|2021-06-01 19:14:10|585.95|579.95|585.95|579.95|585.95|579.95|585.95|579.95|0
1622574860000|2021-06-01 19:14:20|585.85|579.85|585.99|579.99|586.02|580.02|585.85|579.85|0
1622574870000|2021-06-01 19:14:30|585.92|579.92|585.92|579.92|585.92|579.92|585.92|579.92|0
1622574880000|2021-06-01 19:14:40|585.91|579.91|585.92|579.92|585.92|579.92|585.91|579.91|0
1622574890000|2021-06-01 19:14:50|585.91|579.91|585.79|579.79|585.91|579.91|585.79|579.79|0
1622574900000|2021-06-01 19:15:00|585.82|579.82|585.86|579.86|585.86|579.86|585.82|579.82|0
1622574920000|2021-06-01 19:15:20|585.84|579.84|585.64|579.64|585.84|579.84|585.64|579.64|0
1622574930000|2021-06-01 19:15:30|585.61|579.61|585.61|579.61|585.61|579.61|585.61|579.61|0
1622574940000|2021-06-01 19:15:40|585.67|579.67|585.82|579.82|585.82|579.82|585.67|579.67|0
1622574950000|2021-06-01 19:15:50|585.91|579.91|586.33|580.33|586.36|580.36|585.91|579.91|0
1622574960000|2021-06-01 19:16:00|586.36|580.36|586.27|580.27|586.36|580.36|586.27|580.27|0
1622574970000|2021-06-01 19:16:10|586.21|580.21|586.2|580.2|586.21|580.21|586.2|580.2|0
1622574980000|2021-06-01 19:16:20|586.21|580.21|586.39|580.39|586.39|580.39|586.21|580.21|0
1622575000000|2021-06-01 19:16:40|586.32|580.32|586.35|580.35|586.35|580.35|586.32|580.32|0
1622575010000|2021-06-01 19:16:50|586.36|580.36|586.3|580.3|586.36|580.36|586.3|580.3|0
1622575020000|2021-06-01 19:17:00|586.32|580.32|586.36|580.36|586.36|580.36|586.32|580.32|0
1622575030000|2021-06-01 19:17:10|586.35|580.35|586.35|580.35|586.35|580.35|586.35|580.35|0
1622575040000|2021-06-01 19:17:20|586.41|580.41|586.45|580.45|586.45|580.45|586.41|580.41|0
1622575050000|2021-06-01 19:17:30|586.48|580.48|586.85|580.85|586.87|580.87|586.48|580.48|0
1622575060000|2021-06-01 19:17:40|586.88|580.88|586.88|580.88|586.88|580.88|586.88|580.88|0
1622575070000|2021-06-01 19:17:50|586.89|580.89|586.81|580.81|586.89|580.89|586.78|580.78|0
1622575080000|2021-06-01 19:18:00|586.83|580.83|586.91|580.91|586.91|580.91|586.82|580.82|0
1622575090000|2021-06-01 19:18:10|586.92|580.92|586.92|580.92|586.92|580.92|586.92|580.92|0
1622575100000|2021-06-01 19:18:20|586.85|580.85|586.85|580.85|586.85|580.85|586.85|580.85|0
1622575110000|2021-06-01 19:18:30|586.79|580.79|586.46|580.46|586.79|580.79|586.38|580.38|0
1622575120000|2021-06-01 19:18:40|586.5|580.5|586.65|580.65|586.65|580.65|586.5|580.5|0
1622575130000|2021-06-01 19:18:50|586.69|580.69|586.65|580.65|586.69|580.69|586.65|580.65|0
1622575140000|2021-06-01 19:19:00|586.64|580.64|586.64|580.64|586.64|580.64|586.64|580.64|0
1622575150000|2021-06-01 19:19:10|586.63|580.63|586.51|580.51|586.66|580.66|586.51|580.51|0
1622575160000|2021-06-01 19:19:20|586.42|580.42|586.42|580.42|586.42|580.42|586.42|580.42|0
1622575170000|2021-06-01 19:19:30|586.32|580.32|586.29|580.29|586.32|580.32|586.29|580.29|0
1622575190000|2021-06-01 19:19:50|586.32|580.32|586.35|580.35|586.35|580.35|586.32|580.32|0
1622575200000|2021-06-01 19:20:00|586.36|580.36|586.33|580.33|586.36|580.36|586.33|580.33|0
1622575210000|2021-06-01 19:20:10|586.26|580.26|586.01|580.01|586.26|580.26|586.01|580.01|0
1622575220000|2021-06-01 19:20:20|586.02|580.02|586.05|580.05|586.05|580.05|586.01|580.01|0
1622575230000|2021-06-01 19:20:30|586.03|580.03|586|580|586.03|580.03|586|580|0
1622575240000|2021-06-01 19:20:40|585.91|579.91|585.91|579.91|585.92|579.92|585.91|579.91|0
1622575250000|2021-06-01 19:20:50|585.88|579.88|585.88|579.88|585.88|579.88|585.88|579.88|0
1622575260000|2021-06-01 19:21:00|585.87|579.87|586.06|580.06|586.06|580.06|585.87|579.87|0
1622575270000|2021-06-01 19:21:10|586.09|580.09|586.08|580.08|586.09|580.09|586.05|580.05|0
1622575280000|2021-06-01 19:21:20|586.09|580.09|586.08|580.08|586.09|580.09|586.08|580.08|0
1622575290000|2021-06-01 19:21:30|586.22|580.22|586.19|580.19|586.22|580.22|586.18|580.18|0
1622575300000|2021-06-01 19:21:40|586.18|580.18|586.18|580.18|586.18|580.18|586.18|580.18|0
1622575310000|2021-06-01 19:21:50|586.21|580.21|586.24|580.24|586.24|580.24|586.21|580.21|0
1622575320000|2021-06-01 19:22:00|586.27|580.27|586.29|580.29|586.3|580.3|586.27|580.27|0
1622575330000|2021-06-01 19:22:10|586.3|580.3|586.29|580.29|586.3|580.3|586.29|580.29|0
1622575340000|2021-06-01 19:22:20|586.32|580.32|586.36|580.36|586.36|580.36|586.32|580.32|0
1622575350000|2021-06-01 19:22:30|586.33|580.33|586.33|580.33|586.33|580.33|586.33|580.33|0
1622575380000|2021-06-01 19:23:00|586.27|580.27|586.28|580.28|586.28|580.28|586.27|580.27|0
1622575390000|2021-06-01 19:23:10|586.27|580.27|586.27|580.27|586.27|580.27|586.27|580.27|0
1622575400000|2021-06-01 19:23:20|586.28|580.28|586.27|580.27|586.28|580.28|586.27|580.27|0
1622575410000|2021-06-01 19:23:30|586.22|580.22|586.18|580.18|586.22|580.22|586.18|580.18|0
1622575420000|2021-06-01 19:23:40|586.23|580.23|586.02|580.02|586.23|580.23|586.02|580.02|0
1622575430000|2021-06-01 19:23:50|586.11|580.11|586.11|580.11|586.11|580.11|586.11|580.11|0
1622575440000|2021-06-01 19:24:00|586.13|580.13|586.13|580.13|586.13|580.13|586.13|580.13|0
1622575450000|2021-06-01 19:24:10|586.18|580.18|586.18|580.18|586.18|580.18|586.18|580.18|0
1622575460000|2021-06-01 19:24:20|586.13|580.13|586.16|580.16|586.16|580.16|586.13|580.13|0
1622575470000|2021-06-01 19:24:30|586.21|580.21|586.23|580.23|586.24|580.24|586.21|580.21|0
1622575500000|2021-06-01 19:25:00|586|580|585.8|579.8|586|580|585.8|579.8|0
1622575510000|2021-06-01 19:25:10|585.79|579.79|585.78|579.78|585.8|579.8|585.78|579.78|0
1622575520000|2021-06-01 19:25:20|585.37|579.37|585.22|579.22|585.46|579.46|585.22|579.22|0
1622575530000|2021-06-01 19:25:30|585.23|579.23|585.06|579.06|585.23|579.23|585.06|579.06|0
1622575540000|2021-06-01 19:25:40|585.04|579.04|584.84|578.84|585.04|579.04|584.84|578.84|0
1622575550000|2021-06-01 19:25:50|584.85|578.85|584.96|578.96|584.96|578.96|584.76|578.76|0
1622575560000|2021-06-01 19:26:00|584.95|578.95|585.03|579.03|585.03|579.03|584.94|578.94|0
1622575570000|2021-06-01 19:26:10|584.99|578.99|585.13|579.13|585.13|579.13|584.94|578.94|0
1622575580000|2021-06-01 19:26:20|585.12|579.12|585.29|579.29|585.39|579.39|585.11|579.11|0
1622575590000|2021-06-01 19:26:30|585.16|579.16|585.15|579.15|585.16|579.16|585.15|579.15|0
1622575600000|2021-06-01 19:26:40|585.16|579.16|585.13|579.13|585.16|579.16|585.13|579.13|0
1622575610000|2021-06-01 19:26:50|585.06|579.06|584.68|578.68|585.06|579.06|584.65|578.65|0
1622575620000|2021-06-01 19:27:00|584.69|578.69|584.67|578.67|584.71|578.71|584.67|578.67|0
1622575630000|2021-06-01 19:27:10|584.56|578.56|584.56|578.56|584.56|578.56|584.56|578.56|0
1622575640000|2021-06-01 19:27:20|584.59|578.59|584.58|578.58|584.59|578.59|584.58|578.58|0
1622575650000|2021-06-01 19:27:30|584.67|578.67|584.82|578.82|584.83|578.83|584.67|578.67|0
1622575660000|2021-06-01 19:27:40|584.72|578.72|584.72|578.72|584.72|578.72|584.72|578.72|0
1622575670000|2021-06-01 19:27:50|584.7|578.7|584.78|578.78|584.78|578.78|584.7|578.7|0
1622575680000|2021-06-01 19:28:00|584.74|578.74|584.75|578.75|584.79|578.79|584.74|578.74|0
1622575690000|2021-06-01 19:28:10|584.76|578.76|584.76|578.76|584.76|578.76|584.76|578.76|0
1622575700000|2021-06-01 19:28:20|584.94|578.94|584.87|578.87|584.94|578.94|584.87|578.87|0
1622575710000|2021-06-01 19:28:30|584.84|578.84|584.64|578.64|584.85|578.85|584.64|578.64|0
1622575720000|2021-06-01 19:28:40|584.65|578.65|584.62|578.62|584.65|578.65|584.62|578.62|0
1622575730000|2021-06-01 19:28:50|584.68|578.68|584.69|578.69|584.69|578.69|584.68|578.68|0
1622575740000|2021-06-01 19:29:00|584.62|578.62|584.67|578.67|584.71|578.71|584.62|578.62|0
1622575750000|2021-06-01 19:29:10|584.68|578.68|584.55|578.55|584.68|578.68|584.55|578.55|0
1622575760000|2021-06-01 19:29:20|584.52|578.52|584.52|578.52|584.52|578.52|584.52|578.52|0
1622575770000|2021-06-01 19:29:30|584.53|578.53|584.53|578.53|584.53|578.53|584.48|578.48|0
1622575790000|2021-06-01 19:29:50|584.52|578.52|584.53|578.53|584.53|578.53|584.52|578.52|0
1622575800000|2021-06-01 19:30:00|584.51|578.51|584.53|578.53|584.53|578.53|584.51|578.51|0
1622575810000|2021-06-01 19:30:10|584.54|578.54|584.58|578.58|584.58|578.58|584.52|578.52|0
1622575820000|2021-06-01 19:30:20|584.63|578.63|584.55|578.55|584.63|578.63|584.55|578.55|0
1622575830000|2021-06-01 19:30:30|584.56|578.56|584.57|578.57|584.57|578.57|584.54|578.54|0
1622575840000|2021-06-01 19:30:40|584.67|578.67|584.59|578.59|584.68|578.68|584.59|578.59|0
1622575850000|2021-06-01 19:30:50|584.5|578.5|584.61|578.61|584.62|578.62|584.5|578.5|0
1622575860000|2021-06-01 19:31:00|584.71|578.71|584.48|578.48|584.71|578.71|584.48|578.48|0
1622575870000|2021-06-01 19:31:10|584.51|578.51|584.49|578.49|584.51|578.51|584.49|578.49|0
1622575880000|2021-06-01 19:31:20|584.53|578.53|584.54|578.54|584.54|578.54|584.53|578.53|0
1622575890000|2021-06-01 19:31:30|584.53|578.53|584.47|578.47|584.53|578.53|584.47|578.47|0
1622575900000|2021-06-01 19:31:40|584.48|578.48|584.65|578.65|584.65|578.65|584.48|578.48|0
1622575910000|2021-06-01 19:31:50|584.49|578.49|584.49|578.49|584.49|578.49|584.49|578.49|0
1622575920000|2021-06-01 19:32:00|584.48|578.48|584.57|578.57|584.57|578.57|584.47|578.47|0
1622575930000|2021-06-01 19:32:10|584.6|578.6|584.66|578.66|584.66|578.66|584.51|578.51|0
1622575940000|2021-06-01 19:32:20|584.65|578.65|584.56|578.56|584.65|578.65|584.56|578.56|0
1622575950000|2021-06-01 19:32:30|584.53|578.53|584.57|578.57|584.59|578.59|584.53|578.53|0
1622575960000|2021-06-01 19:32:40|584.61|578.61|584.43|578.43|584.61|578.61|584.43|578.43|0
1622575970000|2021-06-01 19:32:50|584.45|578.45|584.49|578.49|584.49|578.49|584.45|578.45|0
1622575980000|2021-06-01 19:33:00|584.5|578.5|584.65|578.65|584.65|578.65|584.5|578.5|0
1622575990000|2021-06-01 19:33:10|584.64|578.64|584.64|578.64|584.64|578.64|584.64|578.64|0
1622576000000|2021-06-01 19:33:20|584.65|578.65|584.58|578.58|584.67|578.67|584.58|578.58|0
1622576010000|2021-06-01 19:33:30|584.54|578.54|584.55|578.55|584.55|578.55|584.54|578.54|0
1622576020000|2021-06-01 19:33:40|584.39|578.39|584.49|578.49|584.49|578.49|584.34|578.34|0
1622576040000|2021-06-01 19:34:00|584.48|578.48|584.51|578.51|584.53|578.53|584.47|578.47|0
1622576050000|2021-06-01 19:34:10|584.56|578.56|584.55|578.55|584.56|578.56|584.55|578.55|0
1622576060000|2021-06-01 19:34:20|584.56|578.56|584.52|578.52|584.56|578.56|584.52|578.52|0
1622576070000|2021-06-01 19:34:30|584.55|578.55|584.51|578.51|584.57|578.57|584.51|578.51|0
1622576080000|2021-06-01 19:34:40|584.48|578.48|584.44|578.44|584.49|578.49|584.37|578.37|0
1622576090000|2021-06-01 19:34:50|584.48|578.48|584.5|578.5|584.53|578.53|584.48|578.48|0
1622576100000|2021-06-01 19:35:00|584.32|578.32|584.41|578.41|584.41|578.41|584.32|578.32|0
1622576110000|2021-06-01 19:35:10|584.47|578.47|584.63|578.63|584.63|578.63|584.47|578.47|0
1622576120000|2021-06-01 19:35:20|584.56|578.56|584.56|578.56|584.56|578.56|584.56|578.56|0
1622576130000|2021-06-01 19:35:30|584.58|578.58|584.59|578.59|584.6|578.6|584.58|578.58|0
1622576140000|2021-06-01 19:35:40|584.62|578.62|584.67|578.67|584.67|578.67|584.62|578.62|0
1622576150000|2021-06-01 19:35:50|584.7|578.7|584.76|578.76|584.88|578.88|584.7|578.7|0
1622576160000|2021-06-01 19:36:00|584.77|578.77|584.89|578.89|584.89|578.89|584.77|578.77|0
1622576170000|2021-06-01 19:36:10|585.08|579.08|585.82|579.82|585.82|579.82|585.08|579.08|0
1622576180000|2021-06-01 19:36:20|585.77|579.77|585.64|579.64|585.77|579.77|585.64|579.64|0
1622576190000|2021-06-01 19:36:30|585.68|579.68|585.68|579.68|585.68|579.68|585.68|579.68|0
1622576200000|2021-06-01 19:36:40|585.67|579.67|585.61|579.61|585.67|579.67|585.61|579.61|0
1622576210000|2021-06-01 19:36:50|585.52|579.52|585.66|579.66|585.66|579.66|585.52|579.52|0
1622576230000|2021-06-01 19:37:10|585.69|579.69|585.61|579.61|585.69|579.69|585.61|579.61|0
1622576240000|2021-06-01 19:37:20|585.62|579.62|585.57|579.57|585.62|579.62|585.52|579.52|0
1622576250000|2021-06-01 19:37:30|585.66|579.66|585.71|579.71|585.71|579.71|585.66|579.66|0
1622576260000|2021-06-01 19:37:40|585.57|579.57|585.56|579.56|585.57|579.57|585.53|579.53|0
1622576270000|2021-06-01 19:37:50|585.55|579.55|585.56|579.56|585.56|579.56|585.55|579.55|0
1622576280000|2021-06-01 19:38:00|585.67|579.67|585.65|579.65|585.67|579.67|585.65|579.65|0
1622576290000|2021-06-01 19:38:10|585.66|579.66|585.66|579.66|585.66|579.66|585.66|579.66|0
1622576300000|2021-06-01 19:38:20|585.47|579.47|585.47|579.47|585.47|579.47|585.47|579.47|0
1622576310000|2021-06-01 19:38:30|585.58|579.58|585.54|579.54|585.58|579.58|585.54|579.54|0
1622576320000|2021-06-01 19:38:40|585.74|579.74|585.78|579.78|585.78|579.78|585.74|579.74|0
1622576330000|2021-06-01 19:38:50|585.81|579.81|586|580|586|580|585.81|579.81|0
1622576340000|2021-06-01 19:39:00|585.97|579.97|585.97|579.97|586.03|580.03|585.97|579.97|0
1622576350000|2021-06-01 19:39:10|586.03|580.03|586.04|580.04|586.04|580.04|585.95|579.95|0
1622576360000|2021-06-01 19:39:20|586.07|580.07|586.07|580.07|586.07|580.07|586.07|580.07|0
1622576370000|2021-06-01 19:39:30|586.04|580.04|586.05|580.05|586.05|580.05|586.03|580.03|0
1622576380000|2021-06-01 19:39:40|586.03|580.03|586.02|580.02|586.03|580.03|586.02|580.02|0
1622576390000|2021-06-01 19:39:50|586.11|580.11|586.08|580.08|586.11|580.11|586.08|580.08|0
1622576400000|2021-06-01 19:40:00|585.92|579.92|585.99|579.99|586.03|580.03|585.92|579.92|0
1622576410000|2021-06-01 19:40:10|586.09|580.09|586.09|580.09|586.09|580.09|586.09|580.09|0
1622576420000|2021-06-01 19:40:20|586.13|580.13|586.05|580.05|586.13|580.13|586.05|580.05|0
1622576430000|2021-06-01 19:40:30|586.04|580.04|585.99|579.99|586.04|580.04|585.99|579.99|0
1622576440000|2021-06-01 19:40:40|586.01|580.01|586.02|580.02|586.04|580.04|586.01|580.01|0
1622576450000|2021-06-01 19:40:50|586.03|580.03|586.04|580.04|586.04|580.04|586.03|580.03|0
1622576460000|2021-06-01 19:41:00|586.01|580.01|586.01|580.01|586.01|580.01|586.01|580.01|0
1622576470000|2021-06-01 19:41:10|586.02|580.02|586.03|580.03|586.03|580.03|586.02|580.02|0
1622576480000|2021-06-01 19:41:20|586.02|580.02|585.92|579.92|586.02|580.02|585.92|579.92|0
1622576490000|2021-06-01 19:41:30|585.9|579.9|585.9|579.9|585.9|579.9|585.9|579.9|0
1622576500000|2021-06-01 19:41:40|585.85|579.85|585.85|579.85|585.85|579.85|585.85|579.85|0
1622576510000|2021-06-01 19:41:50|585.7|579.7|585.74|579.74|585.74|579.74|585.7|579.7|0
1622576520000|2021-06-01 19:42:00|585.72|579.72|585.69|579.69|585.8|579.8|585.69|579.69|0
1622576530000|2021-06-01 19:42:10|585.67|579.67|585.54|579.54|585.67|579.67|585.49|579.49|0
1622576540000|2021-06-01 19:42:20|585.53|579.53|585.48|579.48|585.53|579.53|585.46|579.46|0
1622576550000|2021-06-01 19:42:30|585.41|579.41|585.35|579.35|585.41|579.41|585.35|579.35|0
1622576560000|2021-06-01 19:42:40|585.4|579.4|585.24|579.24|585.4|579.4|585.24|579.24|0
1622576570000|2021-06-01 19:42:50|585.27|579.27|585.2|579.2|585.27|579.27|585.2|579.2|0
1622576580000|2021-06-01 19:43:00|585.21|579.21|585.17|579.17|585.21|579.21|585.17|579.17|0
1622576590000|2021-06-01 19:43:10|585.2|579.2|585.22|579.22|585.22|579.22|585.2|579.2|0
1622576600000|2021-06-01 19:43:20|585.27|579.27|585.03|579.03|585.35|579.35|585.03|579.03|0
1622576610000|2021-06-01 19:43:30|584.98|578.98|584.83|578.83|584.98|578.98|584.83|578.83|0
1622576620000|2021-06-01 19:43:40|584.89|578.89|585.05|579.05|585.05|579.05|584.83|578.83|0
1622576630000|2021-06-01 19:43:50|585.08|579.08|585.08|579.08|585.08|579.08|585.08|579.08|0
1622576640000|2021-06-01 19:44:00|585.05|579.05|585.04|579.04|585.1|579.1|585.04|579.04|0
1622576650000|2021-06-01 19:44:10|585.07|579.07|585.03|579.03|585.07|579.07|585.03|579.03|0
1622576660000|2021-06-01 19:44:20|585.04|579.04|584.87|578.87|585.07|579.07|584.87|578.87|0
1622576670000|2021-06-01 19:44:30|584.73|578.73|584.75|578.75|584.75|578.75|584.73|578.73|0
1622576680000|2021-06-01 19:44:40|584.78|578.78|584.71|578.71|584.78|578.78|584.71|578.71|0
1622576690000|2021-06-01 19:44:50|584.64|578.64|584.62|578.62|584.64|578.64|584.62|578.62|0
1622576700000|2021-06-01 19:45:00|584.6|578.6|584.62|578.62|584.64|578.64|584.6|578.6|0
1622576710000|2021-06-01 19:45:10|584.61|578.61|584.62|578.62|584.62|578.62|584.61|578.61|0
1622576720000|2021-06-01 19:45:20|584.58|578.58|584.62|578.62|584.62|578.62|584.58|578.58|0
1622576730000|2021-06-01 19:45:30|584.68|578.68|584.8|578.8|584.81|578.81|584.68|578.68|0
1622576740000|2021-06-01 19:45:40|584.79|578.79|584.79|578.79|584.79|578.79|584.79|578.79|0
1622576750000|2021-06-01 19:45:50|584.86|578.86|584.86|578.86|584.86|578.86|584.86|578.86|0
1622576760000|2021-06-01 19:46:00|584.91|578.91|584.94|578.94|584.94|578.94|584.86|578.86|0
1622576770000|2021-06-01 19:46:10|584.95|578.95|584.95|578.95|584.95|578.95|584.94|578.94|0
1622576780000|2021-06-01 19:46:20|584.96|578.96|585.02|579.02|585.02|579.02|584.92|578.92|0
1622576790000|2021-06-01 19:46:30|585.03|579.03|584.95|578.95|585.03|579.03|584.93|578.93|0
1622576800000|2021-06-01 19:46:40|584.86|578.86|584.76|578.76|584.86|578.86|584.76|578.76|0
1622576810000|2021-06-01 19:46:50|584.78|578.78|584.91|578.91|584.91|578.91|584.78|578.78|0
1622576820000|2021-06-01 19:47:00|584.9|578.9|584.82|578.82|584.9|578.9|584.82|578.82|0
1622576830000|2021-06-01 19:47:10|584.86|578.86|584.81|578.81|584.88|578.88|584.81|578.81|0
1622576840000|2021-06-01 19:47:20|584.86|578.86|584.88|578.88|584.89|578.89|584.85|578.85|0
1622576850000|2021-06-01 19:47:30|584.89|578.89|585.18|579.18|585.3|579.3|584.89|578.89|0
1622576860000|2021-06-01 19:47:40|585.12|579.12|585.16|579.16|585.16|579.16|585.12|579.12|0
1622576870000|2021-06-01 19:47:50|585.19|579.19|585.15|579.15|585.19|579.19|585.15|579.15|0
1622576880000|2021-06-01 19:48:00|585.1|579.1|584.99|578.99|585.1|579.1|584.95|578.95|0
1622576890000|2021-06-01 19:48:10|584.9|578.9|585.08|579.08|585.08|579.08|584.83|578.83|0
1622576900000|2021-06-01 19:48:20|585.04|579.04|584.97|578.97|585.07|579.07|584.97|578.97|0
1622576910000|2021-06-01 19:48:30|584.98|578.98|584.96|578.96|584.98|578.98|584.96|578.96|0
1622576920000|2021-06-01 19:48:40|585.03|579.03|585.02|579.02|585.03|579.03|585.02|579.02|0
1622576930000|2021-06-01 19:48:50|584.78|578.78|584.79|578.79|584.82|578.82|584.78|578.78|0
1622576940000|2021-06-01 19:49:00|584.76|578.76|585.08|579.08|585.08|579.08|584.76|578.76|0
1622576950000|2021-06-01 19:49:10|584.96|578.96|584.97|578.97|584.97|578.97|584.88|578.88|0
1622576960000|2021-06-01 19:49:20|585.03|579.03|584.94|578.94|585.03|579.03|584.93|578.93|0
1622576970000|2021-06-01 19:49:30|584.85|578.85|584.85|578.85|584.86|578.86|584.85|578.85|0
1622576980000|2021-06-01 19:49:40|584.83|578.83|584.71|578.71|584.83|578.83|584.71|578.71|0
1622576990000|2021-06-01 19:49:50|584.73|578.73|584.83|578.83|584.83|578.83|584.73|578.73|0
1622577000000|2021-06-01 19:50:00|584.84|578.84|584.71|578.71|584.84|578.84|584.71|578.71|0
1622577010000|2021-06-01 19:50:10|584.73|578.73|584.63|578.63|584.73|578.73|584.63|578.63|0
1622577020000|2021-06-01 19:50:20|584.54|578.54|584.62|578.62|584.62|578.62|584.53|578.53|0
1622577030000|2021-06-01 19:50:30|584.63|578.63|584.69|578.69|584.69|578.69|584.58|578.58|0
1622577040000|2021-06-01 19:50:40|584.68|578.68|584.52|578.52|584.68|578.68|584.52|578.52|0
1622577050000|2021-06-01 19:50:50|584.53|578.53|584.56|578.56|584.57|578.57|584.53|578.53|0
1622577060000|2021-06-01 19:51:00|584.71|578.71|584.55|578.55|584.71|578.71|584.55|578.55|0
1622577070000|2021-06-01 19:51:10|584.64|578.64|584.67|578.67|584.7|578.7|584.64|578.64|0
1622577080000|2021-06-01 19:51:20|584.52|578.52|584.57|578.57|584.57|578.57|584.5|578.5|0
1622577090000|2021-06-01 19:51:30|584.53|578.53|584.51|578.51|584.54|578.54|584.51|578.51|0
1622577100000|2021-06-01 19:51:40|584.52|578.52|584.69|578.69|584.69|578.69|584.52|578.52|0
1622577110000|2021-06-01 19:51:50|584.72|578.72|584.18|578.18|584.73|578.73|584.18|578.18|0
1622577120000|2021-06-01 19:52:00|584.12|578.12|584.2|578.2|584.2|578.2|584.12|578.12|0
1622577130000|2021-06-01 19:52:10|584.16|578.16|584.06|578.06|584.16|578.16|584.06|578.06|0
1622577150000|2021-06-01 19:52:30|584.11|578.11|584.11|578.11|584.11|578.11|584.11|578.11|0
1622577160000|2021-06-01 19:52:40|584.15|578.15|584.19|578.19|584.19|578.19|584.15|578.15|0
1622577170000|2021-06-01 19:52:50|583.99|577.99|583.97|577.97|584|578|583.97|577.97|0
1622577180000|2021-06-01 19:53:00|584|578|583.97|577.97|584|578|583.9|577.9|0
1622577190000|2021-06-01 19:53:10|584.19|578.19|584.45|578.45|584.45|578.45|584.19|578.19|0
1622577200000|2021-06-01 19:53:20|584.47|578.47|584.5|578.5|584.5|578.5|584.47|578.47|0
1622577210000|2021-06-01 19:53:30|584.49|578.49|584.49|578.49|584.5|578.5|584.49|578.49|0
1622577220000|2021-06-01 19:53:40|584.62|578.62|584.61|578.61|584.7|578.7|584.6|578.6|0
1622577230000|2021-06-01 19:53:50|584.62|578.62|584.75|578.75|584.75|578.75|584.62|578.62|0
1622577240000|2021-06-01 19:54:00|584.72|578.72|584.84|578.84|584.84|578.84|584.72|578.72|0
1622577250000|2021-06-01 19:54:10|584.9|578.9|584.99|578.99|584.99|578.99|584.9|578.9|0
1622577260000|2021-06-01 19:54:20|584.94|578.94|584.98|578.98|584.98|578.98|584.94|578.94|0
1622577270000|2021-06-01 19:54:30|584.96|578.96|584.91|578.91|585|579|584.91|578.91|0
1622577280000|2021-06-01 19:54:40|584.88|578.88|584.91|578.91|584.91|578.91|584.86|578.86|0
1622577290000|2021-06-01 19:54:50|585|579|585.09|579.09|585.09|579.09|584.97|578.97|0
1622577300000|2021-06-01 19:55:00|585.08|579.08|585.04|579.04|585.08|579.08|584.96|578.96|0
1622577310000|2021-06-01 19:55:10|585.12|579.12|585.25|579.25|585.3|579.3|585.12|579.12|0
1622577320000|2021-06-01 19:55:20|585.28|579.28|585.11|579.11|585.28|579.28|585.11|579.11|0
1622577330000|2021-06-01 19:55:30|585.08|579.08|585.12|579.12|585.15|579.15|585.08|579.08|0
1622577340000|2021-06-01 19:55:40|585.08|579.08|585.11|579.11|585.11|579.11|585.01|579.01|0
1622577350000|2021-06-01 19:55:50|585.17|579.17|585.17|579.17|585.17|579.17|585.17|579.17|0
1622577360000|2021-06-01 19:56:00|585.19|579.19|585.46|579.46|585.46|579.46|585.19|579.19|0
1622577370000|2021-06-01 19:56:10|585.43|579.43|585.28|579.28|585.44|579.44|585.28|579.28|0
1622577380000|2021-06-01 19:56:20|585.33|579.33|585.58|579.58|585.58|579.58|585.33|579.33|0
1622577390000|2021-06-01 19:56:30|585.59|579.59|585.66|579.66|585.66|579.66|585.59|579.59|0
1622577400000|2021-06-01 19:56:40|585.64|579.64|585.79|579.79|585.83|579.83|585.64|579.64|0
1622577410000|2021-06-01 19:56:50|585.78|579.78|585.79|579.79|585.79|579.79|585.77|579.77|0
1622577420000|2021-06-01 19:57:00|585.86|579.86|585.97|579.97|586.03|580.03|585.86|579.86|0
1622577430000|2021-06-01 19:57:10|585.93|579.93|585.87|579.87|585.93|579.93|585.86|579.86|0
1622577440000|2021-06-01 19:57:20|585.75|579.75|585.71|579.71|585.86|579.86|585.71|579.71|0
1622577450000|2021-06-01 19:57:30|585.72|579.72|585.77|579.77|585.78|579.78|585.72|579.72|0
1622577460000|2021-06-01 19:57:40|585.73|579.73|585.71|579.71|585.73|579.73|585.71|579.71|0
1622577470000|2021-06-01 19:57:50|585.74|579.74|585.59|579.59|585.74|579.74|585.58|579.58|0
1622577480000|2021-06-01 19:58:00|585.63|579.63|585.61|579.61|585.63|579.63|585.57|579.57|0
1622577490000|2021-06-01 19:58:10|585.59|579.59|585.36|579.36|585.6|579.6|585.36|579.36|0
1622577500000|2021-06-01 19:58:20|585.55|579.55|585.71|579.71|585.71|579.71|585.55|579.55|0
1622577510000|2021-06-01 19:58:30|585.7|579.7|585.65|579.65|585.7|579.7|585.65|579.65|0
1622577520000|2021-06-01 19:58:40|585.61|579.61|585.65|579.65|585.65|579.65|585.59|579.59|0
1622577530000|2021-06-01 19:58:50|585.63|579.63|585.62|579.62|585.64|579.64|585.62|579.62|0
1622577540000|2021-06-01 19:59:00|585.61|579.61|585.91|579.91|585.91|579.91|585.61|579.61|0
1622577550000|2021-06-01 19:59:10|585.9|579.9|585.79|579.79|585.91|579.91|585.79|579.79|0
1622577560000|2021-06-01 19:59:20|585.83|579.83|585.73|579.73|585.83|579.83|585.66|579.66|0
1622577570000|2021-06-01 19:59:30|585.68|579.68|585.72|579.72|585.72|579.72|585.63|579.63|0
1622577580000|2021-06-01 19:59:40|585.76|579.76|586|580|586|580|585.75|579.75|0
1622577590000|2021-06-01 19:59:50|585.99|579.99|585.77|579.77|585.99|579.99|585.74|579.74|0
1622640790000|2021-06-02 13:33:10|596.93|590.93|597.23|591.23|597.23|591.23|596.31|590.31|0
1622640800000|2021-06-02 13:33:20|597.1|591.1|597.65|591.65|597.65|591.65|597.1|591.1|0
1622640810000|2021-06-02 13:33:30|597.83|591.83|597.25|591.25|597.83|591.83|597.25|591.25|0
1622640820000|2021-06-02 13:33:40|597.07|591.07|597.76|591.76|597.76|591.76|596.85|590.85|0
1622640830000|2021-06-02 13:33:50|597.74|591.74|597.08|591.08|597.83|591.83|597.07|591.07|0
1622640840000|2021-06-02 13:34:00|597.07|591.07|596.09|590.09|597.07|591.07|595.81|589.81|0
1622640850000|2021-06-02 13:34:10|596.06|590.06|594.57|588.57|596.06|590.06|594.57|588.57|0
1622640860000|2021-06-02 13:34:20|594.73|588.73|596.02|590.02|596.02|590.02|594.58|588.58|0
1622640870000|2021-06-02 13:34:30|595.92|589.92|595.49|589.49|595.92|589.92|595.49|589.49|0
1622640880000|2021-06-02 13:34:40|595.37|589.37|595.88|589.88|595.9|589.9|595.24|589.24|0
1622640890000|2021-06-02 13:34:50|595.97|589.97|595.89|589.89|595.97|589.97|595.79|589.79|0
1622640900000|2021-06-02 13:35:00|595.72|589.72|595.56|589.56|595.78|589.78|595.56|589.56|0
1622640910000|2021-06-02 13:35:10|595.65|589.65|595.92|589.92|595.94|589.94|595.58|589.58|0
1622640920000|2021-06-02 13:35:20|595.74|589.74|594.84|588.84|595.74|589.74|594.84|588.84|0
1622640930000|2021-06-02 13:35:30|594.91|588.91|595.7|589.7|595.7|589.7|594.91|588.91|0
1622640940000|2021-06-02 13:35:40|596.06|590.06|595.96|589.96|596.45|590.45|595.96|589.96|0
1622640950000|2021-06-02 13:35:50|595.97|589.97|594.29|588.29|595.97|589.97|594.14|588.14|0
1622640960000|2021-06-02 13:36:00|594.05|588.05|592.84|586.84|594.05|588.05|592.84|586.84|0
1622640970000|2021-06-02 13:36:10|592.77|586.77|593.59|587.59|593.88|587.88|592.77|586.77|0
1622640980000|2021-06-02 13:36:20|593.58|587.58|593.13|587.13|593.68|587.68|593.13|587.13|0
1622640990000|2021-06-02 13:36:30|593.24|587.24|593.27|587.27|593.85|587.85|593.24|587.24|0
1622641000000|2021-06-02 13:36:40|592.82|586.82|592.84|586.84|592.9|586.9|592.68|586.68|0
1622641010000|2021-06-02 13:36:50|592.93|586.93|592.8|586.8|593.04|587.04|592.8|586.8|0
1622641020000|2021-06-02 13:37:00|592.82|586.82|591.57|585.57|592.82|586.82|591.57|585.57|0
1622641030000|2021-06-02 13:37:10|591.5|585.5|590.51|584.51|591.5|585.5|590.51|584.51|0
1622641040000|2021-06-02 13:37:20|590.62|584.62|591.09|585.09|591.09|585.09|590.37|584.37|0
1622641050000|2021-06-02 13:37:30|590.47|584.47|590.89|584.89|591.04|585.04|590.43|584.43|0
1622641060000|2021-06-02 13:37:40|591.08|585.08|591.31|585.31|591.49|585.49|591.07|585.07|0
1622641070000|2021-06-02 13:37:50|591.3|585.3|591.29|585.29|591.3|585.3|591.1|585.1|0
1622641080000|2021-06-02 13:38:00|591.3|585.3|591.83|585.83|591.83|585.83|591.29|585.29|0
1622641090000|2021-06-02 13:38:10|591.89|585.89|592.6|586.6|592.6|586.6|591.89|585.89|0
1622641100000|2021-06-02 13:38:20|592.66|586.66|593.51|587.51|593.66|587.66|592.66|586.66|0
1622641110000|2021-06-02 13:38:30|593.49|587.49|593.42|587.42|593.67|587.67|593.36|587.36|0
1622641120000|2021-06-02 13:38:40|593.41|587.41|592.72|586.72|593.56|587.56|592.72|586.72|0
1622641130000|2021-06-02 13:38:50|592.64|586.64|592.01|586.01|592.64|586.64|592.01|586.01|0
1622641140000|2021-06-02 13:39:00|591.87|585.87|592.42|586.42|592.42|586.42|591.72|585.72|0
1622641150000|2021-06-02 13:39:10|592.48|586.48|591.67|585.67|592.48|586.48|591.67|585.67|0
1622641160000|2021-06-02 13:39:20|591.45|585.45|591.75|585.75|591.81|585.81|591.45|585.45|0
1622641170000|2021-06-02 13:39:30|591.72|585.72|591.3|585.3|591.77|585.77|591.3|585.3|0
1622641180000|2021-06-02 13:39:40|591.24|585.24|591.81|585.81|591.81|585.81|591.19|585.19|0
1622641190000|2021-06-02 13:39:50|591.79|585.79|590.95|584.95|591.79|585.79|590.95|584.95|0
1622641200000|2021-06-02 13:40:00|590.76|584.76|590.52|584.52|590.76|584.76|590.09|584.09|0
1622641210000|2021-06-02 13:40:10|590.68|584.68|591.58|585.58|591.61|585.61|590.68|584.68|0
1622641220000|2021-06-02 13:40:20|591.44|585.44|590.02|584.02|591.44|585.44|590.01|584.01|0
1622641230000|2021-06-02 13:40:30|589.98|583.98|590.47|584.47|590.48|584.48|589.91|583.91|0
1622641240000|2021-06-02 13:40:40|591.41|585.41|591.96|585.96|591.96|585.96|591.41|585.41|0
1622641250000|2021-06-02 13:40:50|591.79|585.79|593.38|587.38|593.38|587.38|591.79|585.79|0
1622641260000|2021-06-02 13:41:00|593.35|587.35|594.2|588.2|594.2|588.2|593.35|587.35|0
1622641270000|2021-06-02 13:41:10|594.29|588.29|594.31|588.31|594.46|588.46|594.29|588.29|0
1622641280000|2021-06-02 13:41:20|593.97|587.97|593.99|587.99|594.05|588.05|593.97|587.97|0
1622641290000|2021-06-02 13:41:30|593.9|587.9|593.94|587.94|593.98|587.98|593.8|587.8|0
1622641300000|2021-06-02 13:41:40|593.84|587.84|594.02|588.02|594.02|588.02|593.84|587.84|0
1622641310000|2021-06-02 13:41:50|594.4|588.4|594.95|588.95|594.95|588.95|594.4|588.4|0
1622641320000|2021-06-02 13:42:00|595.42|589.42|594.68|588.68|595.42|589.42|594.65|588.65|0
1622641330000|2021-06-02 13:42:10|594.63|588.63|594.96|588.96|594.96|588.96|594.63|588.63|0
1622641340000|2021-06-02 13:42:20|595.02|589.02|594.67|588.67|595.02|589.02|594.5|588.5|0
1622641350000|2021-06-02 13:42:30|594.7|588.7|595.85|589.85|595.88|589.88|594.7|588.7|0
1622641360000|2021-06-02 13:42:40|595.78|589.78|596.4|590.4|596.46|590.46|595.78|589.78|0
1622641370000|2021-06-02 13:42:50|596.51|590.51|596.6|590.6|596.6|590.6|596.32|590.32|0
1622641380000|2021-06-02 13:43:00|596.59|590.59|595.93|589.93|596.65|590.65|595.88|589.88|0
1622641390000|2021-06-02 13:43:10|595.94|589.94|596.25|590.25|596.35|590.35|595.94|589.94|0
1622641400000|2021-06-02 13:43:20|596.35|590.35|596.59|590.59|596.59|590.59|596.12|590.12|0
1622641410000|2021-06-02 13:43:30|596.61|590.61|596.51|590.51|596.73|590.73|596.51|590.51|0
1622641420000|2021-06-02 13:43:40|596.54|590.54|596.21|590.21|596.62|590.62|596.21|590.21|0
1622641430000|2021-06-02 13:43:50|596.28|590.28|596.84|590.84|596.9|590.9|596.28|590.28|0
1622641440000|2021-06-02 13:44:00|596.52|590.52|597.13|591.13|597.13|591.13|596.48|590.48|0
1622641450000|2021-06-02 13:44:10|597.09|591.09|598.24|592.24|598.24|592.24|597.03|591.03|0
1622641460000|2021-06-02 13:44:20|598.47|592.47|598.28|592.28|598.55|592.55|598.28|592.28|0
1622641470000|2021-06-02 13:44:30|598.25|592.25|598.68|592.68|598.69|592.69|598.25|592.25|0
1622641480000|2021-06-02 13:44:40|598.47|592.47|598.94|592.94|599.33|593.33|598.47|592.47|0
1622641490000|2021-06-02 13:44:50|598.95|592.95|598.78|592.78|598.95|592.95|598.75|592.75|0
1622641500000|2021-06-02 13:45:00|598.81|592.81|598.27|592.27|598.81|592.81|598.26|592.26|0
1622641510000|2021-06-02 13:45:10|598.24|592.24|598.7|592.7|598.91|592.91|598.17|592.17|0
1622641520000|2021-06-02 13:45:20|598.71|592.71|598.58|592.58|598.73|592.73|598.58|592.58|0
1622641530000|2021-06-02 13:45:30|598.56|592.56|596.94|590.94|598.56|592.56|596.94|590.94|0
1622641540000|2021-06-02 13:45:40|596.97|590.97|595.77|589.77|596.97|590.97|595.77|589.77|0
1622641550000|2021-06-02 13:45:50|595.6|589.6|595.43|589.43|595.61|589.61|595.42|589.42|0
1622641560000|2021-06-02 13:46:00|595.38|589.38|594.9|588.9|595.52|589.52|594.9|588.9|0
1622641570000|2021-06-02 13:46:10|594.76|588.76|594.95|588.95|595.11|589.11|594.76|588.76|0
1622641580000|2021-06-02 13:46:20|594.69|588.69|594.79|588.79|594.79|588.79|594.21|588.21|0
1622641590000|2021-06-02 13:46:30|594.75|588.75|594.05|588.05|594.75|588.75|594.05|588.05|0
1622641600000|2021-06-02 13:46:40|593.62|587.62|593.66|587.66|593.68|587.68|593.59|587.59|0
1622641610000|2021-06-02 13:46:50|593.63|587.63|593.96|587.96|593.97|587.97|593.63|587.63|0
1622641620000|2021-06-02 13:47:00|594.16|588.16|595.13|589.13|595.13|589.13|594.16|588.16|0
1622641630000|2021-06-02 13:47:10|595.17|589.17|594.55|588.55|595.5|589.5|594.55|588.55|0
1622641640000|2021-06-02 13:47:20|594.41|588.41|594.06|588.06|594.56|588.56|593.75|587.75|0
1622641650000|2021-06-02 13:47:30|594.15|588.15|594.18|588.18|594.27|588.27|594.15|588.15|0
1622641660000|2021-06-02 13:47:40|594.24|588.24|595.45|589.45|595.45|589.45|594.24|588.24|0
1622641670000|2021-06-02 13:47:50|595.11|589.11|595.47|589.47|595.47|589.47|595.1|589.1|0
1622641680000|2021-06-02 13:48:00|595.58|589.58|595|589|595.6|589.6|595|589|0
1622641690000|2021-06-02 13:48:10|594.99|588.99|594.34|588.34|594.99|588.99|594.33|588.33|0
1622641700000|2021-06-02 13:48:20|594.33|588.33|594.19|588.19|594.33|588.33|594.19|588.19|0
1622641710000|2021-06-02 13:48:30|594.2|588.2|594.07|588.07|594.21|588.21|594.05|588.05|0
1622641720000|2021-06-02 13:48:40|594.1|588.1|594.22|588.22|594.24|588.24|594.1|588.1|0
1622641730000|2021-06-02 13:48:50|594.18|588.18|594.82|588.82|594.82|588.82|594.18|588.18|0
1622641740000|2021-06-02 13:49:00|594.83|588.83|594.77|588.77|594.83|588.83|594.72|588.72|0
1622641750000|2021-06-02 13:49:10|594.8|588.8|594.76|588.76|594.8|588.8|594.71|588.71|0
1622641760000|2021-06-02 13:49:20|594.77|588.77|594.58|588.58|594.77|588.77|594.52|588.52|0
1622641770000|2021-06-02 13:49:30|594.62|588.62|594.73|588.73|594.73|588.73|594.57|588.57|0
1622641780000|2021-06-02 13:49:40|594.79|588.79|595.44|589.44|595.44|589.44|594.79|588.79|0
1622641790000|2021-06-02 13:49:50|595.47|589.47|595.26|589.26|595.47|589.47|595.25|589.25|0
1622641800000|2021-06-02 13:50:00|595.74|589.74|595.63|589.63|595.81|589.81|595.63|589.63|0
1622641810000|2021-06-02 13:50:10|595.58|589.58|595.23|589.23|595.58|589.58|595.23|589.23|0
1622641820000|2021-06-02 13:50:20|595.04|589.04|595.34|589.34|595.36|589.36|594.75|588.75|0
1622641830000|2021-06-02 13:50:30|595.41|589.41|595.36|589.36|595.58|589.58|595.36|589.36|0
1622641840000|2021-06-02 13:50:40|595.23|589.23|594.24|588.24|595.23|589.23|594.24|588.24|0
1622641850000|2021-06-02 13:50:50|594.23|588.23|594.49|588.49|594.49|588.49|594.23|588.23|0
1622641860000|2021-06-02 13:51:00|594.48|588.48|594.6|588.6|594.78|588.78|594.48|588.48|0
1622641870000|2021-06-02 13:51:10|593.95|587.95|593.38|587.38|593.95|587.95|593.36|587.36|0
1622641880000|2021-06-02 13:51:20|593.32|587.32|593.49|587.49|593.5|587.5|593.31|587.31|0
1622641890000|2021-06-02 13:51:30|593.31|587.31|593.42|587.42|593.42|587.42|593.31|587.31|0
1622641910000|2021-06-02 13:51:50|593.39|587.39|594.06|588.06|594.09|588.09|593.35|587.35|0
1622641920000|2021-06-02 13:52:00|594.2|588.2|593.88|587.88|594.2|588.2|593.86|587.86|0
1622641930000|2021-06-02 13:52:10|593.67|587.67|593.55|587.55|593.67|587.67|593.38|587.38|0
1622641940000|2021-06-02 13:52:20|593.56|587.56|593.62|587.62|593.62|587.62|593.55|587.55|0
1622641950000|2021-06-02 13:52:30|593.68|587.68|593.66|587.66|593.68|587.68|593.66|587.66|0
1622641960000|2021-06-02 13:52:40|593.75|587.75|593.6|587.6|593.75|587.75|593.6|587.6|0
1622641970000|2021-06-02 13:52:50|593.59|587.59|593.47|587.47|593.6|587.6|593.47|587.47|0
1622641980000|2021-06-02 13:53:00|593.42|587.42|593.2|587.2|593.44|587.44|593.2|587.2|0
1622641990000|2021-06-02 13:53:10|593.19|587.19|592.94|586.94|593.2|587.2|592.94|586.94|0
1622642000000|2021-06-02 13:53:20|592.71|586.71|592.46|586.46|592.71|586.71|592.35|586.35|0
1622642010000|2021-06-02 13:53:30|592.36|586.36|592.35|586.35|592.36|586.36|592.35|586.35|0
1622642020000|2021-06-02 13:53:40|592.48|586.48|592.27|586.27|592.5|586.5|592.27|586.27|0
1622642030000|2021-06-02 13:53:50|592.18|586.18|592.22|586.22|592.22|586.22|592.14|586.14|0
1622642040000|2021-06-02 13:54:00|592.15|586.15|593.48|587.48|593.48|587.48|592.14|586.14|0
1622642050000|2021-06-02 13:54:10|593.55|587.55|593.64|587.64|594.01|588.01|593.51|587.51|0
1622642060000|2021-06-02 13:54:20|593.9|587.9|593.5|587.5|593.96|587.96|593.5|587.5|0
1622642070000|2021-06-02 13:54:30|593.48|587.48|593.57|587.57|593.57|587.57|593.39|587.39|0
1622642080000|2021-06-02 13:54:40|593.88|587.88|593.86|587.86|594.17|588.17|593.86|587.86|0
1622642090000|2021-06-02 13:54:50|593.87|587.87|594.35|588.35|594.35|588.35|593.86|587.86|0
1622642100000|2021-06-02 13:55:00|594.4|588.4|594.17|588.17|594.41|588.41|594.12|588.12|0
1622642110000|2021-06-02 13:55:10|594.18|588.18|593.33|587.33|594.18|588.18|593.24|587.24|0
1622642120000|2021-06-02 13:55:20|593.34|587.34|593.1|587.1|593.34|587.34|593.1|587.1|0
1622642130000|2021-06-02 13:55:30|593.46|587.46|592.94|586.94|593.49|587.49|592.94|586.94|0
1622642140000|2021-06-02 13:55:40|592.89|586.89|592.47|586.47|592.89|586.89|592.45|586.45|0
1622642150000|2021-06-02 13:55:50|592.46|586.46|591.54|585.54|592.46|586.46|591.54|585.54|0
1622642160000|2021-06-02 13:56:00|591.53|585.53|591.02|585.02|591.53|585.53|591.02|585.02|0
1622642170000|2021-06-02 13:56:10|590.94|584.94|590.81|584.81|590.94|584.94|590.81|584.81|0
1622642180000|2021-06-02 13:56:20|590.88|584.88|590.53|584.53|590.9|584.9|590.53|584.53|0
1622642190000|2021-06-02 13:56:30|590.5|584.5|590.45|584.45|590.58|584.58|590.44|584.44|0
1622642200000|2021-06-02 13:56:40|590.44|584.44|590.5|584.5|590.58|584.58|590.44|584.44|0
1622642210000|2021-06-02 13:56:50|589.98|583.98|589.89|583.89|589.98|583.98|589.82|583.82|0
1622642220000|2021-06-02 13:57:00|590.15|584.15|590.14|584.14|590.21|584.21|590.14|584.14|0
1622642230000|2021-06-02 13:57:10|590.13|584.13|590.02|584.02|590.16|584.16|589.97|583.97|0
1622642240000|2021-06-02 13:57:20|590.03|584.03|589.94|583.94|590.03|584.03|589.92|583.92|0
1622642250000|2021-06-02 13:57:30|589.76|583.76|589.14|583.14|589.8|583.8|589.14|583.14|0
1622642260000|2021-06-02 13:57:40|589.06|583.06|589.08|583.08|589.11|583.11|588.94|582.94|0
1622642270000|2021-06-02 13:57:50|589.06|583.06|589.38|583.38|589.52|583.52|589.06|583.06|0
1622642280000|2021-06-02 13:58:00|589.37|583.37|589.79|583.79|589.79|583.79|589.37|583.37|0
1622642290000|2021-06-02 13:58:10|589.59|583.59|589.75|583.75|589.75|583.75|589.35|583.35|0
1622642300000|2021-06-02 13:58:20|589.51|583.51|589.64|583.64|589.64|583.64|589.51|583.51|0
1622642310000|2021-06-02 13:58:30|589.7|583.7|589.45|583.45|589.7|583.7|589.45|583.45|0
1622642320000|2021-06-02 13:58:40|589.46|583.46|589.28|583.28|589.59|583.59|589.28|583.28|0
1622642330000|2021-06-02 13:58:50|589.19|583.19|589.19|583.19|589.19|583.19|589.15|583.15|0
1622642340000|2021-06-02 13:59:00|589.17|583.17|589.04|583.04|589.18|583.18|589.04|583.04|0
1622642350000|2021-06-02 13:59:10|589.02|583.02|589.15|583.15|589.15|583.15|588.77|582.77|0
1622642360000|2021-06-02 13:59:20|589.17|583.17|589.26|583.26|589.3|583.3|589.16|583.16|0
1622642370000|2021-06-02 13:59:30|589.3|583.3|589.24|583.24|589.35|583.35|589.24|583.24|0
1622642380000|2021-06-02 13:59:40|589.23|583.23|589.41|583.41|589.46|583.46|589.23|583.23|0
1622642390000|2021-06-02 13:59:50|589.81|583.81|589.86|583.86|590.05|584.05|589.81|583.81|0
1622642400000|2021-06-02 14:00:00|589.68|583.68|589.35|583.35|589.68|583.68|589.04|583.04|0
1622642410000|2021-06-02 14:00:10|589.53|583.53|589.47|583.47|589.55|583.55|589.47|583.47|0
1622642420000|2021-06-02 14:00:20|589.48|583.48|589.26|583.26|589.48|583.48|589.26|583.26|0
1622642430000|2021-06-02 14:00:30|589.23|583.23|589.01|583.01|589.23|583.23|589.01|583.01|0
1622642440000|2021-06-02 14:00:40|589.02|583.02|589.02|583.02|589.06|583.06|589.02|583.02|0
1622642450000|2021-06-02 14:00:50|589.01|583.01|588.86|582.86|589.02|583.02|588.86|582.86|0
1622642460000|2021-06-02 14:01:00|588.85|582.85|588.76|582.76|588.85|582.85|588.7|582.7|0
1622642470000|2021-06-02 14:01:10|588.67|582.67|589.37|583.37|589.41|583.41|588.67|582.67|0
1622642480000|2021-06-02 14:01:20|589.38|583.38|589.4|583.4|589.4|583.4|589.34|583.34|0
1622642490000|2021-06-02 14:01:30|589.43|583.43|589.53|583.53|589.53|583.53|589.43|583.43|0
1622642500000|2021-06-02 14:01:40|589.54|583.54|589.6|583.6|589.61|583.61|589.51|583.51|0
1622642510000|2021-06-02 14:01:50|589.61|583.61|589.6|583.6|589.62|583.62|589.6|583.6|0
1622642520000|2021-06-02 14:02:00|589.63|583.63|589.54|583.54|589.63|583.63|589.54|583.54|0
1622642530000|2021-06-02 14:02:10|589.55|583.55|588.97|582.97|589.55|583.55|588.97|582.97|0
1622642540000|2021-06-02 14:02:20|588.8|582.8|588.51|582.51|588.8|582.8|588.5|582.5|0
1622642550000|2021-06-02 14:02:30|588.5|582.5|587.51|581.51|588.5|582.5|587.51|581.51|0
1622642570000|2021-06-02 14:02:50|587.52|581.52|588.1|582.1|588.1|582.1|587.49|581.49|0
1622642580000|2021-06-02 14:03:00|588.17|582.17|588.18|582.18|588.21|582.21|588.17|582.17|0
1622642590000|2021-06-02 14:03:10|588.1|582.1|587.81|581.81|588.11|582.11|587.81|581.81|0
1622642600000|2021-06-02 14:03:20|587.77|581.77|587.55|581.55|587.77|581.77|587.55|581.55|0
1622642610000|2021-06-02 14:03:30|587.46|581.46|587.24|581.24|587.52|581.52|587.24|581.24|0
1622642620000|2021-06-02 14:03:40|587.37|581.37|588.05|582.05|588.05|582.05|587.37|581.37|0
1622642630000|2021-06-02 14:03:50|588.04|582.04|588.07|582.07|588.08|582.08|588.04|582.04|0
1622642640000|2021-06-02 14:04:00|588.04|582.04|588.05|582.05|588.06|582.06|588.02|582.02|0
1622642650000|2021-06-02 14:04:10|588.09|582.09|588.7|582.7|588.74|582.74|588.09|582.09|0
1622642660000|2021-06-02 14:04:20|588.64|582.64|588.66|582.66|588.69|582.69|588.64|582.64|0
1622642670000|2021-06-02 14:04:30|588.93|582.93|589.15|583.15|589.15|583.15|588.9|582.9|0
1622642680000|2021-06-02 14:04:40|589.36|583.36|589.09|583.09|589.36|583.36|589.09|583.09|0
1622642690000|2021-06-02 14:04:50|589.11|583.11|589.15|583.15|589.15|583.15|589.1|583.1|0
1622642700000|2021-06-02 14:05:00|589.17|583.17|589.13|583.13|589.17|583.17|589.13|583.13|0
1622642710000|2021-06-02 14:05:10|589.17|583.17|589.14|583.14|589.17|583.17|589.14|583.14|0
1622642720000|2021-06-02 14:05:20|589.12|583.12|588.8|582.8|589.12|583.12|588.8|582.8|0
1622642730000|2021-06-02 14:05:30|588.85|582.85|588.89|582.89|588.89|582.89|588.85|582.85|0
1622642740000|2021-06-02 14:05:40|589.05|583.05|589.18|583.18|589.18|583.18|589.05|583.05|0
1622642750000|2021-06-02 14:05:50|589.17|583.17|589.25|583.25|589.25|583.25|589.11|583.11|0
1622642760000|2021-06-02 14:06:00|589.29|583.29|589.17|583.17|589.29|583.29|589.16|583.16|0
1622642770000|2021-06-02 14:06:10|589.11|583.11|589.1|583.1|589.11|583.11|589.1|583.1|0
1622642780000|2021-06-02 14:06:20|589.11|583.11|589.29|583.29|589.29|583.29|589.1|583.1|0
1622642790000|2021-06-02 14:06:30|589.3|583.3|590.15|584.15|590.15|584.15|589.29|583.29|0
1622642800000|2021-06-02 14:06:40|590.35|584.35|590.54|584.54|590.54|584.54|590.34|584.34|0
1622642810000|2021-06-02 14:06:50|590.53|584.53|590.43|584.43|590.53|584.53|590.42|584.42|0
1622642820000|2021-06-02 14:07:00|590.42|584.42|591.15|585.15|591.15|585.15|590.42|584.42|0
1622642830000|2021-06-02 14:07:10|591.14|585.14|591.22|585.22|591.23|585.23|591.14|585.14|0
1622642840000|2021-06-02 14:07:20|591.31|585.31|591.16|585.16|591.31|585.31|591.1|585.1|0
1622642850000|2021-06-02 14:07:30|591.11|585.11|591.01|585.01|591.11|585.11|590.96|584.96|0
1622642860000|2021-06-02 14:07:40|590.7|584.7|589.84|583.84|590.71|584.71|589.84|583.84|0
1622642870000|2021-06-02 14:07:50|589.71|583.71|589.79|583.79|589.89|583.89|589.63|583.63|0
1622642880000|2021-06-02 14:08:00|589.67|583.67|589.6|583.6|589.68|583.68|589.6|583.6|0
1622642890000|2021-06-02 14:08:10|589.67|583.67|589.7|583.7|589.71|583.71|589.67|583.67|0
1622642900000|2021-06-02 14:08:20|589.71|583.71|590.29|584.29|590.29|584.29|589.71|583.71|0
1622642910000|2021-06-02 14:08:30|590.28|584.28|590.27|584.27|590.28|584.28|590.24|584.24|0
1622642920000|2021-06-02 14:08:40|590.26|584.26|590.23|584.23|590.26|584.26|590.23|584.23|0
1622642930000|2021-06-02 14:08:50|590.35|584.35|590.19|584.19|590.35|584.35|590.19|584.19|0
1622642940000|2021-06-02 14:09:00|590.2|584.2|590.23|584.23|590.23|584.23|590.17|584.17|0
1622642950000|2021-06-02 14:09:10|590.25|584.25|590.26|584.26|590.28|584.28|590.25|584.25|0
1622642960000|2021-06-02 14:09:20|590.24|584.24|590.17|584.17|590.24|584.24|590.07|584.07|0
1622642970000|2021-06-02 14:09:30|590.26|584.26|590.2|584.2|590.29|584.29|590.17|584.17|0
1622642980000|2021-06-02 14:09:40|590.23|584.23|590.29|584.29|590.44|584.44|590.23|584.23|0
1622642990000|2021-06-02 14:09:50|590.32|584.32|590.11|584.11|590.55|584.55|590.11|584.11|0
1622643000000|2021-06-02 14:10:00|590.1|584.1|589.89|583.89|590.1|584.1|589.82|583.82|0
1622643010000|2021-06-02 14:10:10|589.88|583.88|589.89|583.89|589.91|583.91|589.88|583.88|0
1622643020000|2021-06-02 14:10:20|589.92|583.92|590.24|584.24|590.24|584.24|589.92|583.92|0
1622643030000|2021-06-02 14:10:30|590.56|584.56|590.59|584.59|590.59|584.59|590.56|584.56|0
1622643040000|2021-06-02 14:10:40|590.5|584.5|590.59|584.59|590.67|584.67|590.5|584.5|0
1622643050000|2021-06-02 14:10:50|590.63|584.63|590.63|584.63|590.63|584.63|590.57|584.57|0
1622643060000|2021-06-02 14:11:00|590.61|584.61|590.5|584.5|590.68|584.68|590.5|584.5|0
1622643070000|2021-06-02 14:11:10|590.41|584.41|590.44|584.44|590.47|584.47|590.26|584.26|0
1622643080000|2021-06-02 14:11:20|590.53|584.53|590.69|584.69|590.69|584.69|590.53|584.53|0
1622643090000|2021-06-02 14:11:30|590.94|584.94|591.01|585.01|591.01|585.01|590.94|584.94|0
1622643100000|2021-06-02 14:11:40|591|585|590.88|584.88|591|585|590.88|584.88|0
1622643110000|2021-06-02 14:11:50|590.91|584.91|590.68|584.68|590.91|584.91|590.68|584.68|0
1622643120000|2021-06-02 14:12:00|590.65|584.65|590.23|584.23|590.65|584.65|590.04|584.04|0
1622643130000|2021-06-02 14:12:10|590.21|584.21|590.15|584.15|590.21|584.21|590.15|584.15|0
1622643140000|2021-06-02 14:12:20|590.24|584.24|590.62|584.62|590.62|584.62|590.18|584.18|0
1622643150000|2021-06-02 14:12:30|590.54|584.54|590.49|584.49|590.58|584.58|590.49|584.49|0
1622643160000|2021-06-02 14:12:40|590.48|584.48|590.18|584.18|590.48|584.48|590.09|584.09|0
1622643170000|2021-06-02 14:12:50|590.43|584.43|589.97|583.97|590.43|584.43|589.97|583.97|0
1622643180000|2021-06-02 14:13:00|590.05|584.05|590.03|584.03|590.07|584.07|590.03|584.03|0
1622643190000|2021-06-02 14:13:10|590|584|589.56|583.56|590|584|589.52|583.52|0
1622643200000|2021-06-02 14:13:20|589.55|583.55|589.73|583.73|589.73|583.73|589.55|583.55|0
1622643210000|2021-06-02 14:13:30|589.77|583.77|589.53|583.53|589.77|583.77|589.53|583.53|0
1622643220000|2021-06-02 14:13:40|589.54|583.54|589.37|583.37|589.54|583.54|589.37|583.37|0
1622643230000|2021-06-02 14:13:50|589.46|583.46|589.42|583.42|589.5|583.5|589.42|583.42|0
1622643240000|2021-06-02 14:14:00|589.41|583.41|588.61|582.61|589.41|583.41|588.6|582.6|0
1622643250000|2021-06-02 14:14:10|588.64|582.64|588.85|582.85|588.85|582.85|588.64|582.64|0
1622643260000|2021-06-02 14:14:20|588.86|582.86|589.3|583.3|589.3|583.3|588.86|582.86|0
1622643270000|2021-06-02 14:14:30|589.34|583.34|589.4|583.4|589.4|583.4|589.3|583.3|0
1622643280000|2021-06-02 14:14:40|589.37|583.37|589.46|583.46|589.46|583.46|589.37|583.37|0
1622643290000|2021-06-02 14:14:50|589.45|583.45|589.58|583.58|589.58|583.58|589.45|583.45|0
1622643300000|2021-06-02 14:15:00|589.59|583.59|589.58|583.58|589.67|583.67|589.57|583.57|0
1622643310000|2021-06-02 14:15:10|589.7|583.7|589.92|583.92|589.98|583.98|589.7|583.7|0
1622643320000|2021-06-02 14:15:20|589.91|583.91|589.94|583.94|589.94|583.94|589.88|583.88|0
1622643330000|2021-06-02 14:15:30|589.73|583.73|589.79|583.79|589.79|583.79|589.69|583.69|0
1622643340000|2021-06-02 14:15:40|589.78|583.78|589.78|583.78|589.78|583.78|589.78|583.78|0
1622643350000|2021-06-02 14:15:50|589.79|583.79|589.79|583.79|589.79|583.79|589.79|583.79|0
1622643360000|2021-06-02 14:16:00|589.81|583.81|589.79|583.79|589.87|583.87|589.79|583.79|0
1622643370000|2021-06-02 14:16:10|589.82|583.82|589.78|583.78|589.83|583.83|589.78|583.78|0
1622643380000|2021-06-02 14:16:20|589.79|583.79|589.8|583.8|589.81|583.81|589.79|583.79|0
1622643390000|2021-06-02 14:16:30|589.81|583.81|589.62|583.62|589.81|583.81|589.61|583.61|0
1622643400000|2021-06-02 14:16:40|589.47|583.47|589.41|583.41|589.58|583.58|589.41|583.41|0
1622643410000|2021-06-02 14:16:50|589.43|583.43|589.56|583.56|589.56|583.56|589.42|583.42|0
1622643420000|2021-06-02 14:17:00|589.59|583.59|590.5|584.5|590.5|584.5|589.59|583.59|0
1622643430000|2021-06-02 14:17:10|590.51|584.51|590.74|584.74|590.74|584.74|590.49|584.49|0
1622643440000|2021-06-02 14:17:20|590.71|584.71|591.08|585.08|591.08|585.08|590.71|584.71|0
1622643450000|2021-06-02 14:17:30|591.11|585.11|591.22|585.22|591.22|585.22|591.11|585.11|0
1622643460000|2021-06-02 14:17:40|591.21|585.21|591.19|585.19|591.22|585.22|591.19|585.19|0
1622643470000|2021-06-02 14:17:50|591.17|585.17|591.3|585.3|591.53|585.53|591.17|585.17|0
1622643480000|2021-06-02 14:18:00|591.28|585.28|591.07|585.07|591.28|585.28|591.07|585.07|0
1622643490000|2021-06-02 14:18:10|591.14|585.14|591.25|585.25|591.25|585.25|591.14|585.14|0
1622643500000|2021-06-02 14:18:20|591.22|585.22|591.15|585.15|591.25|585.25|591.15|585.15|0
1622643510000|2021-06-02 14:18:30|591.14|585.14|590.6|584.6|591.15|585.15|590.6|584.6|0
1622643520000|2021-06-02 14:18:40|590.59|584.59|590.79|584.79|590.88|584.88|590.59|584.59|0
1622643530000|2021-06-02 14:18:50|590.97|584.97|591.09|585.09|591.09|585.09|590.97|584.97|0
1622643540000|2021-06-02 14:19:00|591.16|585.16|591.39|585.39|591.39|585.39|591.16|585.16|0
1622643550000|2021-06-02 14:19:10|591.4|585.4|591.51|585.51|591.51|585.51|591.4|585.4|0
1622643560000|2021-06-02 14:19:20|591.57|585.57|592.07|586.07|592.07|586.07|591.57|585.57|0
1622643570000|2021-06-02 14:19:30|592.08|586.08|591.94|585.94|592.11|586.11|591.94|585.94|0
1622643580000|2021-06-02 14:19:40|591.83|585.83|591.89|585.89|591.9|585.9|591.83|585.83|0
1622643590000|2021-06-02 14:19:50|592.02|586.02|592.04|586.04|592.04|586.04|592.02|586.02|0
1622643600000|2021-06-02 14:20:00|592.25|586.25|592.21|586.21|592.25|586.25|592.08|586.08|0
1622643610000|2021-06-02 14:20:10|592.24|586.24|592.25|586.25|592.25|586.25|592.24|586.24|0
1622643620000|2021-06-02 14:20:20|592.24|586.24|592.14|586.14|592.24|586.24|592.14|586.14|0
1622643630000|2021-06-02 14:20:30|592.18|586.18|592.08|586.08|592.26|586.26|592.08|586.08|0
1622643640000|2021-06-02 14:20:40|592.05|586.05|591.96|585.96|592.14|586.14|591.96|585.96|0
1622643650000|2021-06-02 14:20:50|591.92|585.92|591.48|585.48|591.92|585.92|591.39|585.39|0
1622643660000|2021-06-02 14:21:00|591.41|585.41|591.33|585.33|591.41|585.41|591.33|585.33|0
1622643670000|2021-06-02 14:21:10|591.39|585.39|591.43|585.43|591.43|585.43|591.34|585.34|0
1622643680000|2021-06-02 14:21:20|591.44|585.44|591.45|585.45|591.45|585.45|591.43|585.43|0
1622643690000|2021-06-02 14:21:30|591.46|585.46|591.59|585.59|591.59|585.59|591.45|585.45|0
1622643700000|2021-06-02 14:21:40|591.8|585.8|591.86|585.86|591.86|585.86|591.8|585.8|0
1622643710000|2021-06-02 14:21:50|591.88|585.88|591.7|585.7|591.88|585.88|591.7|585.7|0
1622643720000|2021-06-02 14:22:00|591.82|585.82|591.83|585.83|591.84|585.84|591.82|585.82|0
1622643730000|2021-06-02 14:22:10|591.8|585.8|591.78|585.78|591.8|585.8|591.78|585.78|0
1622643740000|2021-06-02 14:22:20|591.56|585.56|591.52|585.52|591.56|585.56|591.49|585.49|0
1622643750000|2021-06-02 14:22:30|591.45|585.45|591.49|585.49|591.49|585.49|591.43|585.43|0
1622643760000|2021-06-02 14:22:40|591.48|585.48|591.98|585.98|591.98|585.98|591.48|585.48|0
1622643770000|2021-06-02 14:22:50|592|586|592.07|586.07|592.07|586.07|592|586|0
1622643780000|2021-06-02 14:23:00|592.11|586.11|592.11|586.11|592.11|586.11|592.11|586.11|0
1622643790000|2021-06-02 14:23:10|592.57|586.57|592.63|586.63|592.63|586.63|592.57|586.57|0
1622643800000|2021-06-02 14:23:20|592.72|586.72|592.81|586.81|592.81|586.81|592.72|586.72|0
1622643810000|2021-06-02 14:23:30|592.8|586.8|592.32|586.32|592.81|586.81|592.32|586.32|0
1622643820000|2021-06-02 14:23:40|592.25|586.25|592.59|586.59|592.59|586.59|592.25|586.25|0
1622643830000|2021-06-02 14:23:50|592.58|586.58|592.85|586.85|592.86|586.86|592.58|586.58|0
1622643840000|2021-06-02 14:24:00|592.86|586.86|592.71|586.71|592.86|586.86|592.69|586.69|0
1622643850000|2021-06-02 14:24:10|592.69|586.69|592.56|586.56|592.69|586.69|592.47|586.47|0
1622643860000|2021-06-02 14:24:20|592.53|586.53|592.96|586.96|592.96|586.96|592.53|586.53|0
1622643870000|2021-06-02 14:24:30|592.8|586.8|592.58|586.58|592.8|586.8|592.58|586.58|0
1622643880000|2021-06-02 14:24:40|592.61|586.61|592.5|586.5|592.61|586.61|592.5|586.5|0
1622643890000|2021-06-02 14:24:50|592.46|586.46|592.55|586.55|592.64|586.64|592.46|586.46|0
1622643900000|2021-06-02 14:25:00|592.54|586.54|592.49|586.49|592.54|586.54|592.49|586.49|0
1622643910000|2021-06-02 14:25:10|592.51|586.51|592.38|586.38|592.51|586.51|592.38|586.38|0
1622643920000|2021-06-02 14:25:20|592.29|586.29|592.29|586.29|592.29|586.29|592.29|586.29|0
1622643930000|2021-06-02 14:25:30|592.35|586.35|592.15|586.15|592.44|586.44|592.15|586.15|0
1622643940000|2021-06-02 14:25:40|592.13|586.13|591.95|585.95|592.13|586.13|591.94|585.94|0
1622643950000|2021-06-02 14:25:50|591.96|585.96|592.29|586.29|592.29|586.29|591.96|585.96|0
1622643960000|2021-06-02 14:26:00|592.32|586.32|592.39|586.39|592.39|586.39|592.32|586.32|0
1622643970000|2021-06-02 14:26:10|592.48|586.48|592.59|586.59|592.59|586.59|592.41|586.41|0
1622643980000|2021-06-02 14:26:20|592.68|586.68|592.51|586.51|592.68|586.68|592.49|586.49|0
1622644000000|2021-06-02 14:26:40|592.52|586.52|592.54|586.54|592.54|586.54|592.52|586.52|0
1622644010000|2021-06-02 14:26:50|592.39|586.39|592.43|586.43|592.43|586.43|592.39|586.39|0
1622644020000|2021-06-02 14:27:00|592.49|586.49|592.43|586.43|592.49|586.49|592.43|586.43|0
1622644030000|2021-06-02 14:27:10|592.46|586.46|592.47|586.47|592.47|586.47|592.46|586.46|0
1622644040000|2021-06-02 14:27:20|592.56|586.56|592.88|586.88|592.88|586.88|592.56|586.56|0
1622644050000|2021-06-02 14:27:30|593.07|587.07|593.07|587.07|593.07|587.07|593.07|587.07|0
1622644060000|2021-06-02 14:27:40|592.97|586.97|592.95|586.95|592.97|586.97|592.87|586.87|0
1622644070000|2021-06-02 14:27:50|593.01|587.01|593.05|587.05|593.05|587.05|593.01|587.01|0
1622644080000|2021-06-02 14:28:00|593.03|587.03|593.33|587.33|593.33|587.33|593.03|587.03|0
1622644090000|2021-06-02 14:28:10|593.44|587.44|593.58|587.58|593.77|587.77|593.44|587.44|0
1622644100000|2021-06-02 14:28:20|593.57|587.57|593.57|587.57|593.57|587.57|593.57|587.57|0
1622644110000|2021-06-02 14:28:30|593.52|587.52|593.64|587.64|593.64|587.64|593.52|587.52|0
1622644120000|2021-06-02 14:28:40|593.49|587.49|593.3|587.3|593.49|587.49|593.3|587.3|0
1622644130000|2021-06-02 14:28:50|593.39|587.39|593.48|587.48|593.48|587.48|593.38|587.38|0
1622644140000|2021-06-02 14:29:00|593.29|587.29|593.23|587.23|593.29|587.29|593.23|587.23|0
1622644150000|2021-06-02 14:29:10|593.21|587.21|593.1|587.1|593.22|587.22|593.1|587.1|0
1622644160000|2021-06-02 14:29:20|592.95|586.95|592.94|586.94|593.01|587.01|592.94|586.94|0
1622644170000|2021-06-02 14:29:30|593.02|587.02|593|587|593.03|587.03|593|587|0
1622644180000|2021-06-02 14:29:40|592.99|586.99|593.47|587.47|593.48|587.48|592.99|586.99|0
1622644190000|2021-06-02 14:29:50|593.48|587.48|593.72|587.72|593.72|587.72|593.48|587.48|0
1622644200000|2021-06-02 14:30:00|593.71|587.71|594.25|588.25|594.25|588.25|593.71|587.71|0
1622644210000|2021-06-02 14:30:10|594.27|588.27|594.41|588.41|594.41|588.41|594.23|588.23|0
1622644220000|2021-06-02 14:30:20|594.56|588.56|595.04|589.04|595.07|589.07|594.56|588.56|0
1622644230000|2021-06-02 14:30:30|595.14|589.14|594.93|588.93|595.14|589.14|594.93|588.93|0
1622644240000|2021-06-02 14:30:40|594.94|588.94|595.25|589.25|595.25|589.25|594.94|588.94|0
1622644250000|2021-06-02 14:30:50|595.38|589.38|595.54|589.54|595.54|589.54|595.38|589.38|0
1622644260000|2021-06-02 14:31:00|595.55|589.55|596.17|590.17|596.17|590.17|595.55|589.55|0
1622644270000|2021-06-02 14:31:10|596.27|590.27|596.53|590.53|596.55|590.55|596.1|590.1|0
1622644280000|2021-06-02 14:31:20|596.52|590.52|596.23|590.23|596.69|590.69|596.23|590.23|0
1622644290000|2021-06-02 14:31:30|596.39|590.39|596.51|590.51|596.51|590.51|596.38|590.38|0
1622644300000|2021-06-02 14:31:40|596.79|590.79|596.75|590.75|596.84|590.84|596.75|590.75|0
1622644310000|2021-06-02 14:31:50|596.74|590.74|597|591|597|591|596.74|590.74|0
1622644320000|2021-06-02 14:32:00|596.99|590.99|596.87|590.87|596.99|590.99|596.84|590.84|0
1622644330000|2021-06-02 14:32:10|596.78|590.78|596.96|590.96|597.05|591.05|596.78|590.78|0
1622644340000|2021-06-02 14:32:20|597.05|591.05|596.77|590.77|597.15|591.15|596.71|590.71|0
1622644350000|2021-06-02 14:32:30|596.74|590.74|596.23|590.23|596.77|590.77|596.23|590.23|0
1622644360000|2021-06-02 14:32:40|596.42|590.42|596.36|590.36|596.44|590.44|596.34|590.34|0
1622644370000|2021-06-02 14:32:50|596.34|590.34|596.84|590.84|596.84|590.84|596.34|590.34|0
1622644380000|2021-06-02 14:33:00|596.83|590.83|596.83|590.83|596.83|590.83|596.82|590.82|0
1622644390000|2021-06-02 14:33:10|596.4|590.4|596.68|590.68|596.68|590.68|596.4|590.4|0
1622644400000|2021-06-02 14:33:20|596.67|590.67|596.45|590.45|596.72|590.72|596.45|590.45|0
1622644410000|2021-06-02 14:33:30|596.41|590.41|596.61|590.61|596.73|590.73|596.41|590.41|0
1622644420000|2021-06-02 14:33:40|596.55|590.55|595.55|589.55|596.55|590.55|595.55|589.55|0
1622644430000|2021-06-02 14:33:50|595.64|589.64|595.38|589.38|595.64|589.64|595.37|589.37|0
1622644440000|2021-06-02 14:34:00|595.37|589.37|595.35|589.35|595.37|589.37|595.35|589.35|0
1622644450000|2021-06-02 14:34:10|595.02|589.02|594.68|588.68|595.02|589.02|594.68|588.68|0
1622644460000|2021-06-02 14:34:20|594.61|588.61|594.65|588.65|594.81|588.81|594.61|588.61|0
1622644470000|2021-06-02 14:34:30|595.08|589.08|595.14|589.14|595.15|589.15|595.08|589.08|0
1622644480000|2021-06-02 14:34:40|594.68|588.68|594.95|588.95|594.96|588.96|594.68|588.68|0
1622644490000|2021-06-02 14:34:50|594.94|588.94|595.14|589.14|595.14|589.14|594.94|588.94|0
1622644500000|2021-06-02 14:35:00|595.1|589.1|595.29|589.29|595.29|589.29|595.1|589.1|0
1622644510000|2021-06-02 14:35:10|595.36|589.36|595.14|589.14|595.36|589.36|595.14|589.14|0
1622644520000|2021-06-02 14:35:20|595.22|589.22|594.97|588.97|595.22|589.22|594.97|588.97|0
1622644530000|2021-06-02 14:35:30|594.98|588.98|595.16|589.16|595.16|589.16|594.98|588.98|0
1622644540000|2021-06-02 14:35:40|595.07|589.07|595.04|589.04|595.07|589.07|595.04|589.04|0
1622644560000|2021-06-02 14:36:00|595.05|589.05|594.97|588.97|595.06|589.06|594.97|588.97|0
1622644570000|2021-06-02 14:36:10|594.88|588.88|594.86|588.86|594.9|588.9|594.86|588.86|0
1622644580000|2021-06-02 14:36:20|594.83|588.83|594.75|588.75|594.84|588.84|594.75|588.75|0
1622644590000|2021-06-02 14:36:30|594.72|588.72|594.38|588.38|594.72|588.72|594.38|588.38|0
1622644600000|2021-06-02 14:36:40|594.44|588.44|594.58|588.58|594.62|588.62|594.44|588.44|0
1622644610000|2021-06-02 14:36:50|594.59|588.59|594.59|588.59|594.68|588.68|594.59|588.59|0
1622644620000|2021-06-02 14:37:00|594.68|588.68|594.74|588.74|594.74|588.74|594.68|588.68|0
1622644630000|2021-06-02 14:37:10|594.83|588.83|594.92|588.92|594.92|588.92|594.83|588.83|0
1622644640000|2021-06-02 14:37:20|594.96|588.96|595.48|589.48|595.48|589.48|594.96|588.96|0
1622644650000|2021-06-02 14:37:30|595.51|589.51|596.25|590.25|596.25|590.25|595.51|589.51|0
1622644660000|2021-06-02 14:37:40|596.34|590.34|596.4|590.4|596.41|590.41|596.34|590.34|0
1622644670000|2021-06-02 14:37:50|596.58|590.58|596.59|590.59|596.59|590.59|596.56|590.56|0
1622644680000|2021-06-02 14:38:00|596.6|590.6|596.58|590.58|596.6|590.6|596.58|590.58|0
1622644690000|2021-06-02 14:38:10|596.69|590.69|596.82|590.82|596.82|590.82|596.69|590.69|0
1622644700000|2021-06-02 14:38:20|596.86|590.86|596.86|590.86|596.86|590.86|596.86|590.86|0
1622644710000|2021-06-02 14:38:30|597.22|591.22|597.22|591.22|597.31|591.31|597.22|591.22|0
1622644720000|2021-06-02 14:38:40|597.23|591.23|597.33|591.33|597.33|591.33|597.23|591.23|0
1622644730000|2021-06-02 14:38:50|597.35|591.35|596.95|590.95|597.35|591.35|596.95|590.95|0
1622644740000|2021-06-02 14:39:00|597.01|591.01|597.28|591.28|597.28|591.28|597.01|591.01|0
1622644750000|2021-06-02 14:39:10|597.48|591.48|597.47|591.47|597.57|591.57|597.47|591.47|0
1622644760000|2021-06-02 14:39:20|597.48|591.48|597.47|591.47|597.66|591.66|597.42|591.42|0
1622644770000|2021-06-02 14:39:30|597.46|591.46|597.4|591.4|597.47|591.47|597.4|591.4|0
1622644780000|2021-06-02 14:39:40|597.21|591.21|597.16|591.16|597.21|591.21|597.15|591.15|0
1622644790000|2021-06-02 14:39:50|597.15|591.15|597.38|591.38|597.38|591.38|596.97|590.97|0
1622644800000|2021-06-02 14:40:00|597.56|591.56|597.56|591.56|597.57|591.57|597.56|591.56|0
1622644810000|2021-06-02 14:40:10|597.66|591.66|597.67|591.67|597.68|591.68|597.66|591.66|0
1622644820000|2021-06-02 14:40:20|597.95|591.95|598.51|592.51|598.51|592.51|597.95|591.95|0
1622644830000|2021-06-02 14:40:30|598.6|592.6|598.84|592.84|598.86|592.86|598.6|592.6|0
1622644840000|2021-06-02 14:40:40|598.85|592.85|599.56|593.56|599.56|593.56|598.85|592.85|0
1622644850000|2021-06-02 14:40:50|599.54|593.54|599.26|593.26|599.54|593.54|599.26|593.26|0
1622644860000|2021-06-02 14:41:00|599.14|593.14|600.16|594.16|600.16|594.16|599.14|593.14|0
1622644870000|2021-06-02 14:41:10|600.25|594.25|600.54|594.54|600.63|594.63|600.25|594.25|0
1622644880000|2021-06-02 14:41:20|600.53|594.53|600.47|594.47|600.54|594.54|600.47|594.47|0
1622644890000|2021-06-02 14:41:30|600.44|594.44|600.18|594.18|600.44|594.44|600.18|594.18|0
1622644900000|2021-06-02 14:41:40|600.09|594.09|600.03|594.03|600.09|594.09|600.03|594.03|0
1622644910000|2021-06-02 14:41:50|599.97|593.97|600.02|594.02|600.11|594.11|599.97|593.97|0
1622644920000|2021-06-02 14:42:00|600.13|594.13|600.24|594.24|600.25|594.25|600.13|594.13|0
1622644930000|2021-06-02 14:42:10|600.33|594.33|600.49|594.49|600.49|594.49|600.33|594.33|0
1622644940000|2021-06-02 14:42:20|600.58|594.58|600.31|594.31|600.58|594.58|600.24|594.24|0
1622644950000|2021-06-02 14:42:30|600.46|594.46|600.43|594.43|600.46|594.46|600.37|594.37|0
1622644960000|2021-06-02 14:42:40|600.37|594.37|600.09|594.09|600.37|594.37|600.09|594.09|0
1622644970000|2021-06-02 14:42:50|599.82|593.82|599.57|593.57|599.82|593.82|599.57|593.57|0
1622644980000|2021-06-02 14:43:00|599.54|593.54|599.91|593.91|599.91|593.91|599.54|593.54|0
1622644990000|2021-06-02 14:43:10|599.98|593.98|600.29|594.29|600.29|594.29|599.98|593.98|0
1622645000000|2021-06-02 14:43:20|600.16|594.16|600.23|594.23|600.25|594.25|600.15|594.15|0
1622645010000|2021-06-02 14:43:30|600.22|594.22|600.54|594.54|600.55|594.55|600.22|594.22|0
1622645020000|2021-06-02 14:43:40|600.52|594.52|600.65|594.65|600.76|594.76|600.52|594.52|0
1622645030000|2021-06-02 14:43:50|600.64|594.64|600.78|594.78|600.78|594.78|600.58|594.58|0
1622645040000|2021-06-02 14:44:00|600.76|594.76|600.86|594.86|600.86|594.86|600.76|594.76|0
1622645050000|2021-06-02 14:44:10|600.83|594.83|600.64|594.64|600.99|594.99|600.64|594.64|0
1622645060000|2021-06-02 14:44:20|600.74|594.74|600.5|594.5|600.74|594.74|600.5|594.5|0
1622645070000|2021-06-02 14:44:30|600.51|594.51|600.49|594.49|600.54|594.54|600.49|594.49|0
1622645080000|2021-06-02 14:44:40|600.73|594.73|600.85|594.85|600.85|594.85|600.73|594.73|0
1622645090000|2021-06-02 14:44:50|600.82|594.82|600.91|594.91|600.91|594.91|600.82|594.82|0
1622645100000|2021-06-02 14:45:00|600.86|594.86|600.85|594.85|600.93|594.93|600.84|594.84|0
1622645110000|2021-06-02 14:45:10|600.94|594.94|600.88|594.88|600.95|594.95|600.88|594.88|0
1622645120000|2021-06-02 14:45:20|600.79|594.79|600.96|594.96|600.98|594.98|600.79|594.79|0
1622645130000|2021-06-02 14:45:30|600.88|594.88|601|595|601.01|595.01|600.88|594.88|0
1622645140000|2021-06-02 14:45:40|601.01|595.01|600.99|594.99|601.02|595.02|600.99|594.99|0
1622645150000|2021-06-02 14:45:50|600.94|594.94|600.74|594.74|600.94|594.94|600.74|594.74|0
1622645160000|2021-06-02 14:46:00|600.75|594.75|600.62|594.62|600.81|594.81|600.62|594.62|0
1622645170000|2021-06-02 14:46:10|600.42|594.42|600.18|594.18|600.44|594.44|600.06|594.06|0
1622645190000|2021-06-02 14:46:30|600.09|594.09|600.23|594.23|600.27|594.27|600.09|594.09|0
1622645200000|2021-06-02 14:46:40|600.14|594.14|600.09|594.09|600.14|594.14|600.03|594.03|0
1622645210000|2021-06-02 14:46:50|600|594|599.91|593.91|600|594|599.91|593.91|0
1622645220000|2021-06-02 14:47:00|599.85|593.85|600.07|594.07|600.07|594.07|599.78|593.78|0
1622645230000|2021-06-02 14:47:10|600.23|594.23|600.88|594.88|600.88|594.88|600.23|594.23|0
1622645240000|2021-06-02 14:47:20|601.14|595.14|600.99|594.99|601.24|595.24|600.99|594.99|0
1622645250000|2021-06-02 14:47:30|600.97|594.97|601.16|595.16|601.16|595.16|600.97|594.97|0
1622645260000|2021-06-02 14:47:40|601.25|595.25|601.23|595.23|601.44|595.44|601.2|595.2|0
1622645270000|2021-06-02 14:47:50|601.27|595.27|601.27|595.27|601.27|595.27|601.26|595.26|0
1622645280000|2021-06-02 14:48:00|601.23|595.23|601.33|595.33|601.35|595.35|601.16|595.16|0
1622645290000|2021-06-02 14:48:10|601.37|595.37|601.44|595.44|601.44|595.44|601.33|595.33|0
1622645300000|2021-06-02 14:48:20|601.18|595.18|600.64|594.64|601.18|595.18|600.64|594.64|0
1622645310000|2021-06-02 14:48:30|600.58|594.58|600.93|594.93|600.93|594.93|600.44|594.44|0
1622645320000|2021-06-02 14:48:40|600.95|594.95|600.69|594.69|600.95|594.95|600.69|594.69|0
1622645330000|2021-06-02 14:48:50|600.78|594.78|600.87|594.87|600.87|594.87|600.78|594.78|0
1622645340000|2021-06-02 14:49:00|600.81|594.81|601.28|595.28|601.28|595.28|600.81|594.81|0
1622645350000|2021-06-02 14:49:10|601.32|595.32|601.58|595.58|601.58|595.58|601.32|595.32|0
1622645360000|2021-06-02 14:49:20|601.61|595.61|601.74|595.74|601.74|595.74|601.61|595.61|0
1622645370000|2021-06-02 14:49:30|601.81|595.81|602|596|602|596|601.81|595.81|0
1622645380000|2021-06-02 14:49:40|602.19|596.19|602.39|596.39|602.39|596.39|602.18|596.18|0
1622645390000|2021-06-02 14:49:50|602.38|596.38|602.52|596.52|602.53|596.53|602.38|596.38|0
1622645400000|2021-06-02 14:50:00|602.55|596.55|602.53|596.53|602.58|596.58|602.53|596.53|0
1622645410000|2021-06-02 14:50:10|602.54|596.54|602.47|596.47|602.56|596.56|602.47|596.47|0
1622645420000|2021-06-02 14:50:20|602.48|596.48|602.08|596.08|602.49|596.49|602.02|596.02|0
1622645430000|2021-06-02 14:50:30|602.31|596.31|602.41|596.41|602.42|596.42|602.31|596.31|0
1622645440000|2021-06-02 14:50:40|602.66|596.66|602.41|596.41|602.66|596.66|602.4|596.4|0
1622645450000|2021-06-02 14:50:50|602.48|596.48|602.19|596.19|602.51|596.51|602.19|596.19|0
1622645460000|2021-06-02 14:51:00|602.28|596.28|602.36|596.36|602.48|596.48|602.28|596.28|0
1622645470000|2021-06-02 14:51:10|602.57|596.57|602.67|596.67|602.71|596.71|602.57|596.57|0
1622645480000|2021-06-02 14:51:20|602.71|596.71|602.74|596.74|602.93|596.93|602.71|596.71|0
1622645490000|2021-06-02 14:51:30|602.71|596.71|602.26|596.26|602.72|596.72|602.26|596.26|0
1622645500000|2021-06-02 14:51:40|602.25|596.25|602.27|596.27|602.27|596.27|602.25|596.25|0
1622645510000|2021-06-02 14:51:50|602.17|596.17|602.18|596.18|602.18|596.18|602.16|596.16|0
1622645520000|2021-06-02 14:52:00|602.17|596.17|602.27|596.27|602.27|596.27|602.08|596.08|0
1622645530000|2021-06-02 14:52:10|602.05|596.05|601.81|595.81|602.2|596.2|601.81|595.81|0
1622645540000|2021-06-02 14:52:20|601.72|595.72|601.09|595.09|601.72|595.72|601.09|595.09|0
1622645550000|2021-06-02 14:52:30|601|595|600.49|594.49|601|595|600.27|594.27|0
1622645560000|2021-06-02 14:52:40|600.48|594.48|600.65|594.65|600.65|594.65|600.48|594.48|0
1622645570000|2021-06-02 14:52:50|600.66|594.66|601.27|595.27|601.27|595.27|600.66|594.66|0
1622645580000|2021-06-02 14:53:00|601.24|595.24|601.18|595.18|601.27|595.27|601.18|595.18|0
1622645590000|2021-06-02 14:53:10|601.19|595.19|601.22|595.22|601.22|595.22|601.18|595.18|0
1622645600000|2021-06-02 14:53:20|601.19|595.19|601.11|595.11|601.2|595.2|601.11|595.11|0
1622645610000|2021-06-02 14:53:30|601.14|595.14|601.5|595.5|601.5|595.5|601.13|595.13|0
1622645620000|2021-06-02 14:53:40|601.81|595.81|601.6|595.6|602.08|596.08|601.6|595.6|0
1622645630000|2021-06-02 14:53:50|601.78|595.78|601.76|595.76|601.78|595.78|601.76|595.76|0
1622645640000|2021-06-02 14:54:00|601.75|595.75|602.1|596.1|602.1|596.1|601.75|595.75|0
1622645650000|2021-06-02 14:54:10|602.16|596.16|602.16|596.16|602.16|596.16|602.16|596.16|0
1622645660000|2021-06-02 14:54:20|602.17|596.17|602.16|596.16|602.18|596.18|602.15|596.15|0
1622645670000|2021-06-02 14:54:30|602.07|596.07|602.37|596.37|602.37|596.37|602.06|596.06|0
1622645680000|2021-06-02 14:54:40|602.28|596.28|602.24|596.24|602.28|596.28|602.24|596.24|0
1622645690000|2021-06-02 14:54:50|602.25|596.25|601.97|595.97|602.25|596.25|601.97|595.97|0
1622645700000|2021-06-02 14:55:00|601.79|595.79|601.72|595.72|601.79|595.79|601.72|595.72|0
1622645710000|2021-06-02 14:55:10|601.75|595.75|601.72|595.72|601.75|595.75|601.72|595.72|0
1622645720000|2021-06-02 14:55:20|601.81|595.81|601.93|595.93|602.03|596.03|601.81|595.81|0
1622645730000|2021-06-02 14:55:30|601.91|595.91|601.87|595.87|602|596|601.87|595.87|0
1622645740000|2021-06-02 14:55:40|601.9|595.9|602.03|596.03|602.03|596.03|601.69|595.69|0
1622645750000|2021-06-02 14:55:50|602.04|596.04|602.01|596.01|602.15|596.15|602.01|596.01|0
1622645760000|2021-06-02 14:56:00|602.19|596.19|602.04|596.04|602.2|596.2|602.02|596.02|0
1622645770000|2021-06-02 14:56:10|601.95|595.95|601.91|595.91|601.95|595.95|601.82|595.82|0
1622645780000|2021-06-02 14:56:20|601.9|595.9|601.91|595.91|602.02|596.02|601.9|595.9|0
1622645790000|2021-06-02 14:56:30|601.73|595.73|601.29|595.29|601.73|595.73|601.29|595.29|0
1622645800000|2021-06-02 14:56:40|601.3|595.3|601.54|595.54|601.54|595.54|601.14|595.14|0
1622645810000|2021-06-02 14:56:50|601.53|595.53|601.29|595.29|601.53|595.53|601.28|595.28|0
1622645820000|2021-06-02 14:57:00|601.2|595.2|601.09|595.09|601.2|595.2|601.09|595.09|0
1622645830000|2021-06-02 14:57:10|601.1|595.1|601.29|595.29|601.29|595.29|601.1|595.1|0
1622645840000|2021-06-02 14:57:20|601.27|595.27|601.16|595.16|601.34|595.34|601.16|595.16|0
1622645850000|2021-06-02 14:57:30|601.19|595.19|601.34|595.34|601.35|595.35|601.19|595.19|0
1622645860000|2021-06-02 14:57:40|601.27|595.27|601.18|595.18|601.27|595.27|601.18|595.18|0
1622645870000|2021-06-02 14:57:50|601.28|595.28|601.17|595.17|601.32|595.32|601.17|595.17|0
1622645880000|2021-06-02 14:58:00|601.16|595.16|600.78|594.78|601.22|595.22|600.72|594.72|0
1622645890000|2021-06-02 14:58:10|600.79|594.79|600.2|594.2|600.79|594.79|600.2|594.2|0
1622645900000|2021-06-02 14:58:20|600.19|594.19|599.62|593.62|600.19|594.19|599.62|593.62|0
1622645910000|2021-06-02 14:58:30|599.96|593.96|600.03|594.03|600.05|594.05|599.92|593.92|0
1622645920000|2021-06-02 14:58:40|600.05|594.05|600|594|600.05|594.05|599.95|593.95|0
1622645930000|2021-06-02 14:58:50|600.11|594.11|600.78|594.78|600.78|594.78|600.04|594.04|0
1622645940000|2021-06-02 14:59:00|600.86|594.86|600.83|594.83|601.05|595.05|600.83|594.83|0
1622645950000|2021-06-02 14:59:10|600.64|594.64|600.51|594.51|600.64|594.64|600.42|594.42|0
1622645960000|2021-06-02 14:59:20|600.44|594.44|600.39|594.39|600.44|594.44|600.39|594.39|0
1622645970000|2021-06-02 14:59:30|600.41|594.41|600.96|594.96|600.96|594.96|600.41|594.41|0
1622645980000|2021-06-02 14:59:40|601.13|595.13|601.1|595.1|601.14|595.14|600.99|594.99|0
1622645990000|2021-06-02 14:59:50|601.12|595.12|601.37|595.37|601.37|595.37|601.12|595.12|0
1622646000000|2021-06-02 15:00:00|601.39|595.39|601.69|595.69|601.73|595.73|601.34|595.34|0
1622646010000|2021-06-02 15:00:10|601.67|595.67|601.21|595.21|601.67|595.67|601.21|595.21|0
1622646020000|2021-06-02 15:00:20|601.19|595.19|601.01|595.01|601.2|595.2|601|595|0
1622646030000|2021-06-02 15:00:30|601.07|595.07|601.07|595.07|601.07|595.07|601|595|0
1622646040000|2021-06-02 15:00:40|600.97|594.97|600.52|594.52|600.97|594.97|600.51|594.51|0
1622646050000|2021-06-02 15:00:50|600.48|594.48|600.25|594.25|600.48|594.48|600.25|594.25|0
1622646060000|2021-06-02 15:01:00|600.37|594.37|600.2|594.2|600.38|594.38|600.2|594.2|0
1622646070000|2021-06-02 15:01:10|600.14|594.14|600.15|594.15|600.18|594.18|600.14|594.14|0
1622646080000|2021-06-02 15:01:20|600.08|594.08|600.02|594.02|600.08|594.08|599.99|593.99|0
1622646090000|2021-06-02 15:01:30|600.03|594.03|599.96|593.96|600.03|594.03|599.93|593.93|0
1622646100000|2021-06-02 15:01:40|599.97|593.97|600.27|594.27|600.27|594.27|599.97|593.97|0
1622646110000|2021-06-02 15:01:50|600.33|594.33|600.21|594.21|600.33|594.33|600.21|594.21|0
1622646120000|2021-06-02 15:02:00|600.23|594.23|600.05|594.05|600.24|594.24|600.05|594.05|0
1622646130000|2021-06-02 15:02:10|600.13|594.13|600.13|594.13|600.13|594.13|600.12|594.12|0
1622646140000|2021-06-02 15:02:20|600.07|594.07|600.07|594.07|600.07|594.07|600.06|594.06|0
1622646150000|2021-06-02 15:02:30|600.04|594.04|600.25|594.25|600.25|594.25|600.04|594.04|0
1622646160000|2021-06-02 15:02:40|600.26|594.26|600.18|594.18|600.26|594.26|600.18|594.18|0
1622646170000|2021-06-02 15:02:50|600.19|594.19|599.66|593.66|600.19|594.19|599.66|593.66|0
1622646180000|2021-06-02 15:03:00|599.63|593.63|599.32|593.32|599.7|593.7|599.32|593.32|0
1622646190000|2021-06-02 15:03:10|599.27|593.27|599.46|593.46|599.46|593.46|599.21|593.21|0
1622646200000|2021-06-02 15:03:20|599.45|593.45|599.45|593.45|599.45|593.45|599.36|593.36|0
1622646210000|2021-06-02 15:03:30|599.64|593.64|599.54|593.54|599.64|593.64|599.54|593.54|0
1622646220000|2021-06-02 15:03:40|599.55|593.55|599.61|593.61|599.64|593.64|599.54|593.54|0
1622646230000|2021-06-02 15:03:50|599.65|593.65|599.64|593.64|599.65|593.65|599.64|593.64|0
1622646240000|2021-06-02 15:04:00|599.68|593.68|599.82|593.82|599.85|593.85|599.68|593.68|0
1622646250000|2021-06-02 15:04:10|599.77|593.77|599.99|593.99|599.99|593.99|599.77|593.77|0
1622646260000|2021-06-02 15:04:20|599.89|593.89|599.87|593.87|599.89|593.89|599.86|593.86|0
1622646270000|2021-06-02 15:04:30|599.96|593.96|599.96|593.96|599.96|593.96|599.96|593.96|0
1622646280000|2021-06-02 15:04:40|599.87|593.87|599.88|593.88|599.88|593.88|599.86|593.86|0
1622646290000|2021-06-02 15:04:50|599.9|593.9|600.1|594.1|600.1|594.1|599.9|593.9|0
1622646300000|2021-06-02 15:05:00|600.3|594.3|600.32|594.32|600.32|594.32|600.29|594.29|0
1622646310000|2021-06-02 15:05:10|600.31|594.31|599.98|593.98|600.32|594.32|599.98|593.98|0
1622646320000|2021-06-02 15:05:20|599.99|593.99|599.93|593.93|599.99|593.99|599.86|593.86|0
1622646330000|2021-06-02 15:05:30|599.94|593.94|599.88|593.88|599.94|593.94|599.87|593.87|0
1622646340000|2021-06-02 15:05:40|600|594|600.03|594.03|600.03|594.03|599.93|593.93|0
1622646350000|2021-06-02 15:05:50|600.02|594.02|600|594|600.02|594.02|599.99|593.99|0
1622646360000|2021-06-02 15:06:00|600.03|594.03|600.6|594.6|600.6|594.6|600.03|594.03|0
1622646370000|2021-06-02 15:06:10|600.53|594.53|600.5|594.5|600.53|594.53|600.5|594.5|0
1622646380000|2021-06-02 15:06:20|600.34|594.34|600.35|594.35|600.35|594.35|600.34|594.34|0
1622646390000|2021-06-02 15:06:30|600.38|594.38|600.44|594.44|600.45|594.45|600.38|594.38|0
1622646400000|2021-06-02 15:06:40|600.45|594.45|600.45|594.45|600.45|594.45|600.45|594.45|0
1622646410000|2021-06-02 15:06:50|600.85|594.85|601.04|595.04|601.04|595.04|600.85|594.85|0
1622646420000|2021-06-02 15:07:00|601.07|595.07|601.5|595.5|601.5|595.5|601.07|595.07|0
1622646430000|2021-06-02 15:07:10|601.51|595.51|601.55|595.55|601.57|595.57|601.48|595.48|0
1622646440000|2021-06-02 15:07:20|601.79|595.79|601.92|595.92|601.92|595.92|601.79|595.79|0
1622646450000|2021-06-02 15:07:30|601.91|595.91|601.92|595.92|601.98|595.98|601.91|595.91|0
1622646460000|2021-06-02 15:07:40|601.91|595.91|601.6|595.6|601.91|595.91|601.6|595.6|0
1622646470000|2021-06-02 15:07:50|601.66|595.66|601.59|595.59|601.66|595.66|601.59|595.59|0
1622646480000|2021-06-02 15:08:00|601.69|595.69|601.69|595.69|601.69|595.69|601.69|595.69|0
1622646490000|2021-06-02 15:08:10|601.68|595.68|601.73|595.73|601.73|595.73|601.64|595.64|0
1622646500000|2021-06-02 15:08:20|601.8|595.8|601.96|595.96|601.96|595.96|601.8|595.8|0
1622646510000|2021-06-02 15:08:30|601.95|595.95|602.02|596.02|602.03|596.03|601.95|595.95|0
1622646520000|2021-06-02 15:08:40|601.83|595.83|601.83|595.83|601.83|595.83|601.83|595.83|0
1622646530000|2021-06-02 15:08:50|601.84|595.84|601.71|595.71|601.84|595.84|601.46|595.46|0
1622646540000|2021-06-02 15:09:00|601.61|595.61|602.17|596.17|602.17|596.17|601.61|595.61|0
1622646550000|2021-06-02 15:09:10|601.98|595.98|602.01|596.01|602.01|596.01|601.97|595.97|0
1622646560000|2021-06-02 15:09:20|601.97|595.97|601.94|595.94|601.97|595.97|601.9|595.9|0
1622646570000|2021-06-02 15:09:30|601.93|595.93|601.91|595.91|601.93|595.93|601.91|595.91|0
1622646580000|2021-06-02 15:09:40|601.92|595.92|601.78|595.78|601.92|595.92|601.78|595.78|0
1622646590000|2021-06-02 15:09:50|601.75|595.75|601.75|595.75|601.78|595.78|601.75|595.75|0
1622646600000|2021-06-02 15:10:00|601.76|595.76|601.03|595.03|601.76|595.76|601.03|595.03|0
1622646610000|2021-06-02 15:10:10|601.05|595.05|600.55|594.55|601.05|595.05|600.53|594.53|0
1622646620000|2021-06-02 15:10:20|600.74|594.74|600.68|594.68|600.74|594.74|600.68|594.68|0
1622646630000|2021-06-02 15:10:30|600.65|594.65|600.66|594.66|600.67|594.67|600.62|594.62|0
1622646640000|2021-06-02 15:10:40|600.67|594.67|600.66|594.66|600.67|594.67|600.64|594.64|0
1622646650000|2021-06-02 15:10:50|600.67|594.67|600.73|594.73|600.73|594.73|600.66|594.66|0
1622646660000|2021-06-02 15:11:00|600.75|594.75|600.42|594.42|600.75|594.75|600.42|594.42|0
1622646670000|2021-06-02 15:11:10|600.45|594.45|600.65|594.65|600.65|594.65|600.45|594.45|0
1622646680000|2021-06-02 15:11:20|600.66|594.66|600.46|594.46|600.66|594.66|600.45|594.45|0
1622646690000|2021-06-02 15:11:30|600.53|594.53|600.5|594.5|600.54|594.54|600.5|594.5|0
1622646700000|2021-06-02 15:11:40|600.78|594.78|600.81|594.81|600.84|594.84|600.78|594.78|0
1622646710000|2021-06-02 15:11:50|600.84|594.84|600.72|594.72|600.84|594.84|600.72|594.72|0
1622646720000|2021-06-02 15:12:00|600.88|594.88|600.71|594.71|600.9|594.9|600.71|594.71|0
1622646730000|2021-06-02 15:12:10|600.54|594.54|600.45|594.45|600.57|594.57|600.45|594.45|0
1622646740000|2021-06-02 15:12:20|600.44|594.44|600.53|594.53|600.53|594.53|600.44|594.44|0
1622646750000|2021-06-02 15:12:30|600.47|594.47|600.51|594.51|600.51|594.51|600.47|594.47|0
1622646760000|2021-06-02 15:12:40|600.54|594.54|600.71|594.71|600.71|594.71|600.54|594.54|0
1622646770000|2021-06-02 15:12:50|600.73|594.73|601.24|595.24|601.24|595.24|600.73|594.73|0
1622646780000|2021-06-02 15:13:00|601.25|595.25|601.3|595.3|601.31|595.31|601.17|595.17|0
1622646790000|2021-06-02 15:13:10|601.49|595.49|601.49|595.49|601.53|595.53|601.49|595.49|0
1622646800000|2021-06-02 15:13:20|601.31|595.31|601.35|595.35|601.35|595.35|601.31|595.31|0
1622646810000|2021-06-02 15:13:30|601.36|595.36|601.4|595.4|601.41|595.41|601.36|595.36|0
1622646820000|2021-06-02 15:13:40|601.41|595.41|601.4|595.4|601.41|595.41|601.4|595.4|0
1622646840000|2021-06-02 15:14:00|601.56|595.56|601.54|595.54|601.56|595.56|601.54|595.54|0
1622646850000|2021-06-02 15:14:10|601.55|595.55|601.36|595.36|601.55|595.55|601.36|595.36|0
1622646860000|2021-06-02 15:14:20|601.32|595.32|601.29|595.29|601.34|595.34|601.23|595.23|0
1622646870000|2021-06-02 15:14:30|601.3|595.3|601.33|595.33|601.33|595.33|601.3|595.3|0
1622646880000|2021-06-02 15:14:40|601.67|595.67|601.95|595.95|601.95|595.95|601.67|595.67|0
1622646890000|2021-06-02 15:14:50|601.97|595.97|602.19|596.19|602.19|596.19|601.97|595.97|0
1622646900000|2021-06-02 15:15:00|602.2|596.2|602.09|596.09|602.2|596.2|602.09|596.09|0
1622646910000|2021-06-02 15:15:10|602.1|596.1|602.43|596.43|602.43|596.43|602.07|596.07|0
1622646920000|2021-06-02 15:15:20|602.34|596.34|602.36|596.36|602.36|596.36|602.34|596.34|0
1622646940000|2021-06-02 15:15:40|602.27|596.27|602.24|596.24|602.38|596.38|602.24|596.24|0
1622646950000|2021-06-02 15:15:50|602.25|596.25|602.08|596.08|602.26|596.26|602.08|596.08|0
1622646960000|2021-06-02 15:16:00|602.24|596.24|602.41|596.41|602.41|596.41|602.24|596.24|0
1622646970000|2021-06-02 15:16:10|602.91|596.91|602.61|596.61|602.92|596.92|602.61|596.61|0
1622646980000|2021-06-02 15:16:20|602.54|596.54|602.28|596.28|602.54|596.54|602.28|596.28|0
1622646990000|2021-06-02 15:16:30|602.39|596.39|602.39|596.39|602.39|596.39|602.38|596.38|0
1622647000000|2021-06-02 15:16:40|602.45|596.45|602.61|596.61|602.61|596.61|602.45|596.45|0
1622647010000|2021-06-02 15:16:50|602.68|596.68|602.6|596.6|602.77|596.77|602.6|596.6|0
1622647020000|2021-06-02 15:17:00|602.57|596.57|602.59|596.59|602.59|596.59|602.55|596.55|0
1622647030000|2021-06-02 15:17:10|602.6|596.6|602.64|596.64|602.65|596.65|602.6|596.6|0
1622647040000|2021-06-02 15:17:20|602.58|596.58|602.51|596.51|602.58|596.58|602.51|596.51|0
1622647050000|2021-06-02 15:17:30|602.41|596.41|602.33|596.33|602.41|596.41|602.32|596.32|0
1622647060000|2021-06-02 15:17:40|602.3|596.3|602.23|596.23|602.31|596.31|602.22|596.22|0
1622647070000|2021-06-02 15:17:50|602.2|596.2|602.11|596.11|602.2|596.2|602.1|596.1|0
1622647080000|2021-06-02 15:18:00|602.12|596.12|602.25|596.25|602.33|596.33|602.12|596.12|0
1622647090000|2021-06-02 15:18:10|602.26|596.26|602.2|596.2|602.26|596.26|602.2|596.2|0
1622647100000|2021-06-02 15:18:20|602.19|596.19|601.45|595.45|602.19|596.19|601.45|595.45|0
1622647110000|2021-06-02 15:18:30|601.46|595.46|601.4|595.4|601.46|595.46|601.4|595.4|0
1622647120000|2021-06-02 15:18:40|601.26|595.26|601.24|595.24|601.26|595.26|601.19|595.19|0
1622647130000|2021-06-02 15:18:50|601.37|595.37|601.49|595.49|601.49|595.49|601.37|595.37|0
1622647140000|2021-06-02 15:19:00|601.48|595.48|601.52|595.52|601.52|595.52|601.47|595.47|0
1622647150000|2021-06-02 15:19:10|601.49|595.49|601.5|595.5|601.5|595.5|601.45|595.45|0
1622647160000|2021-06-02 15:19:20|601.51|595.51|601.54|595.54|601.54|595.54|601.51|595.51|0
1622647170000|2021-06-02 15:19:30|601.57|595.57|601.54|595.54|601.61|595.61|601.54|595.54|0
1622647180000|2021-06-02 15:19:40|601.61|595.61|602.08|596.08|602.08|596.08|601.61|595.61|0
1622647190000|2021-06-02 15:19:50|602.09|596.09|602.16|596.16|602.19|596.19|602.08|596.08|0
1622647200000|2021-06-02 15:20:00|602.26|596.26|602.28|596.28|602.28|596.28|602.25|596.25|0
1622647210000|2021-06-02 15:20:10|602.48|596.48|602.58|596.58|602.58|596.58|602.47|596.47|0
1622647220000|2021-06-02 15:20:20|602.57|596.57|602.53|596.53|602.57|596.57|602.53|596.53|0
1622647230000|2021-06-02 15:20:30|602.54|596.54|602.44|596.44|602.54|596.54|602.44|596.44|0
1622647240000|2021-06-02 15:20:40|602.53|596.53|602.53|596.53|602.53|596.53|602.53|596.53|0
1622647250000|2021-06-02 15:20:50|602.47|596.47|602.47|596.47|602.47|596.47|602.47|596.47|0
1622647260000|2021-06-02 15:21:00|602.38|596.38|602.38|596.38|602.38|596.38|602.38|596.38|0
1622647270000|2021-06-02 15:21:10|602.47|596.47|602.44|596.44|602.47|596.47|602.44|596.44|0
1622647280000|2021-06-02 15:21:20|602.46|596.46|602.46|596.46|602.46|596.46|602.46|596.46|0
1622647290000|2021-06-02 15:21:30|602.43|596.43|602.43|596.43|602.43|596.43|602.43|596.43|0
1622647300000|2021-06-02 15:21:40|602.61|596.61|602.75|596.75|602.75|596.75|602.61|596.61|0
1622647310000|2021-06-02 15:21:50|602.88|596.88|603.12|597.12|603.12|597.12|602.87|596.87|0
1622647320000|2021-06-02 15:22:00|603.11|597.11|603.14|597.14|603.14|597.14|603.11|597.11|0
1622647330000|2021-06-02 15:22:10|603.16|597.16|603.38|597.38|603.42|597.42|603.14|597.14|0
1622647340000|2021-06-02 15:22:20|603.45|597.45|603.52|597.52|603.55|597.55|603.45|597.45|0
1622647350000|2021-06-02 15:22:30|603.51|597.51|603.39|597.39|603.58|597.58|603.39|597.39|0
1622647360000|2021-06-02 15:22:40|603.38|597.38|603.18|597.18|603.38|597.38|603.17|597.17|0
1622647370000|2021-06-02 15:22:50|603.2|597.2|603.42|597.42|603.43|597.43|603.2|597.2|0
1622647380000|2021-06-02 15:23:00|603.44|597.44|603.34|597.34|603.44|597.44|603.34|597.34|0
1622647390000|2021-06-02 15:23:10|603.21|597.21|603.17|597.17|603.21|597.21|603.15|597.15|0
1622647400000|2021-06-02 15:23:20|603.11|597.11|603.12|597.12|603.12|597.12|603.11|597.11|0
1622647410000|2021-06-02 15:23:30|603.05|597.05|603.1|597.1|603.12|597.12|603.05|597.05|0
1622647430000|2021-06-02 15:23:50|603.29|597.29|603.44|597.44|603.45|597.45|603.29|597.29|0
1622647440000|2021-06-02 15:24:00|603.46|597.46|603.46|597.46|603.46|597.46|603.46|597.46|0
1622647450000|2021-06-02 15:24:10|603.67|597.67|603.64|597.64|603.69|597.69|603.57|597.57|0
1622647460000|2021-06-02 15:24:20|603.61|597.61|603.66|597.66|603.66|597.66|603.61|597.61|0
1622647470000|2021-06-02 15:24:30|603.65|597.65|603.71|597.71|603.71|597.71|603.65|597.65|0
1622647480000|2021-06-02 15:24:40|603.74|597.74|603.91|597.91|603.91|597.91|603.74|597.74|0
1622647490000|2021-06-02 15:24:50|603.92|597.92|603.95|597.95|603.96|597.96|603.87|597.87|0
1622647500000|2021-06-02 15:25:00|603.92|597.92|604.1|598.1|604.1|598.1|603.92|597.92|0
1622647510000|2021-06-02 15:25:10|604.16|598.16|604.13|598.13|604.25|598.25|604.13|598.13|0
1622647520000|2021-06-02 15:25:20|604.1|598.1|604.13|598.13|604.16|598.16|604.1|598.1|0
1622647530000|2021-06-02 15:25:30|603.85|597.85|603.85|597.85|603.85|597.85|603.85|597.85|0
1622647540000|2021-06-02 15:25:40|603.86|597.86|603.86|597.86|603.86|597.86|603.86|597.86|0
1622647550000|2021-06-02 15:25:50|603.85|597.85|603.85|597.85|603.85|597.85|603.85|597.85|0
1622647560000|2021-06-02 15:26:00|603.84|597.84|603.83|597.83|603.84|597.84|603.82|597.82|0
1622647570000|2021-06-02 15:26:10|603.82|597.82|603.82|597.82|603.82|597.82|603.82|597.82|0
1622647580000|2021-06-02 15:26:20|603.81|597.81|603.81|597.81|603.81|597.81|603.81|597.81|0
1622647590000|2021-06-02 15:26:30|603.8|597.8|603.8|597.8|603.8|597.8|603.8|597.8|0
1622647600000|2021-06-02 15:26:40|603.77|597.77|603.77|597.77|603.77|597.77|603.77|597.77|0
1622647610000|2021-06-02 15:26:50|603.83|597.83|603.84|597.84|603.84|597.84|603.83|597.83|0
1622647620000|2021-06-02 15:27:00|603.74|597.74|603.5|597.5|603.83|597.83|603.5|597.5|0
1622647630000|2021-06-02 15:27:10|603.51|597.51|604.36|598.36|604.36|598.36|603.51|597.51|0
1622647640000|2021-06-02 15:27:20|604.35|598.35|604.34|598.34|604.35|598.35|604.34|598.34|0
1622647650000|2021-06-02 15:27:30|604.17|598.17|604.26|598.26|604.26|598.26|604.17|598.17|0
1622647660000|2021-06-02 15:27:40|604.17|598.17|604.17|598.17|604.17|598.17|604.17|598.17|0
1622647670000|2021-06-02 15:27:50|604.24|598.24|603.97|597.97|604.24|598.24|603.97|597.97|0
1622647680000|2021-06-02 15:28:00|604.07|598.07|604.09|598.09|604.1|598.1|604.07|598.07|0
1622647690000|2021-06-02 15:28:10|604.27|598.27|604.26|598.26|604.27|598.27|604.26|598.26|0
1622647700000|2021-06-02 15:28:20|604.32|598.32|604.69|598.69|604.69|598.69|604.32|598.32|0
1622647710000|2021-06-02 15:28:30|604.84|598.84|604.79|598.79|604.84|598.84|604.79|598.79|0
1622647720000|2021-06-02 15:28:40|604.76|598.76|604.62|598.62|604.76|598.76|604.62|598.62|0
1622647730000|2021-06-02 15:28:50|604.59|598.59|604.61|598.61|604.61|598.61|604.58|598.58|0
1622647740000|2021-06-02 15:29:00|604.64|598.64|604.67|598.67|604.67|598.67|604.64|598.64|0
1622647750000|2021-06-02 15:29:10|604.77|598.77|605.06|599.06|605.06|599.06|604.77|598.77|0
1622647760000|2021-06-02 15:29:20|605.12|599.12|605.09|599.09|605.13|599.13|605.09|599.09|0
1622647770000|2021-06-02 15:29:30|605.08|599.08|605.06|599.06|605.12|599.12|605.06|599.06|0
1622647780000|2021-06-02 15:29:40|605.08|599.08|605.26|599.26|605.26|599.26|605.08|599.08|0
1622647790000|2021-06-02 15:29:50|605.57|599.57|605.66|599.66|605.66|599.66|605.57|599.57|0
1622647800000|2021-06-02 15:30:00|605.69|599.69|605.48|599.48|605.69|599.69|605.48|599.48|0
1622647810000|2021-06-02 15:30:10|605.49|599.49|605.37|599.37|605.49|599.49|605.37|599.37|0
1622647830000|2021-06-02 15:30:30|605.28|599.28|605.34|599.34|605.34|599.34|605.12|599.12|0
1622647840000|2021-06-02 15:30:40|605.4|599.4|606.17|600.17|606.17|600.17|605.4|599.4|0
1622647850000|2021-06-02 15:30:50|606.16|600.16|606.13|600.13|606.27|600.27|606.13|600.13|0
1622647860000|2021-06-02 15:31:00|606.29|600.29|606.29|600.29|606.29|600.29|606.29|600.29|0
1622647870000|2021-06-02 15:31:10|606.31|600.31|606.13|600.13|606.31|600.31|606.13|600.13|0
1622647880000|2021-06-02 15:31:20|605.94|599.94|606.19|600.19|606.19|600.19|605.94|599.94|0
1622647890000|2021-06-02 15:31:30|606.24|600.24|606.17|600.17|606.24|600.24|606.17|600.17|0
1622647900000|2021-06-02 15:31:40|606.11|600.11|606.13|600.13|606.13|600.13|606.11|600.11|0
1622647910000|2021-06-02 15:31:50|606.1|600.1|606.2|600.2|606.2|600.2|606.1|600.1|0
1622647920000|2021-06-02 15:32:00|606.16|600.16|605.98|599.98|606.16|600.16|605.98|599.98|0
1622647930000|2021-06-02 15:32:10|606|600|605.98|599.98|606|600|605.98|599.98|0
1622647940000|2021-06-02 15:32:20|605.79|599.79|605.79|599.79|605.8|599.8|605.79|599.79|0
1622647950000|2021-06-02 15:32:30|605.8|599.8|605.79|599.79|605.8|599.8|605.79|599.79|0
1622647960000|2021-06-02 15:32:40|605.92|599.92|606.24|600.24|606.24|600.24|605.92|599.92|0
1622647970000|2021-06-02 15:32:50|606.37|600.37|606.63|600.63|606.63|600.63|606.3|600.3|0
1622647980000|2021-06-02 15:33:00|606.85|600.85|607.19|601.19|607.19|601.19|606.85|600.85|0
1622647990000|2021-06-02 15:33:10|607.5|601.5|607.56|601.56|607.59|601.59|607.5|601.5|0
1622648000000|2021-06-02 15:33:20|607.54|601.54|607.54|601.54|607.54|601.54|607.54|601.54|0
1622648010000|2021-06-02 15:33:30|607.45|601.45|607.32|601.32|607.45|601.45|607.32|601.32|0
1622648020000|2021-06-02 15:33:40|607.33|601.33|607.28|601.28|607.33|601.33|607.28|601.28|0
1622648030000|2021-06-02 15:33:50|606.97|600.97|606.39|600.39|606.97|600.97|606.39|600.39|0
1622648040000|2021-06-02 15:34:00|606.29|600.29|606.27|600.27|606.29|600.29|606.27|600.27|0
1622648050000|2021-06-02 15:34:10|606.36|600.36|606.56|600.56|606.57|600.57|606.36|600.36|0
1622648060000|2021-06-02 15:34:20|606.7|600.7|606.93|600.93|606.93|600.93|606.7|600.7|0
1622648070000|2021-06-02 15:34:30|606.91|600.91|606.89|600.89|606.92|600.92|606.83|600.83|0
1622648080000|2021-06-02 15:34:40|606.88|600.88|607.09|601.09|607.09|601.09|606.88|600.88|0
1622648090000|2021-06-02 15:34:50|607.27|601.27|607.71|601.71|607.71|601.71|607.27|601.27|0
1622648100000|2021-06-02 15:35:00|607.86|601.86|607.89|601.89|607.89|601.89|607.77|601.77|0
1622648110000|2021-06-02 15:35:10|607.88|601.88|608.11|602.11|608.11|602.11|607.88|601.88|0
1622648120000|2021-06-02 15:35:20|608.14|602.14|608.26|602.26|608.26|602.26|608.14|602.14|0
1622648130000|2021-06-02 15:35:30|608.18|602.18|608.42|602.42|608.42|602.42|608.18|602.18|0
1622648140000|2021-06-02 15:35:40|608.37|602.37|608.42|602.42|608.42|602.42|608.37|602.37|0
1622648150000|2021-06-02 15:35:50|608.39|602.39|608.44|602.44|608.48|602.48|608.38|602.38|0
1622648160000|2021-06-02 15:36:00|608.47|602.47|608.48|602.48|608.48|602.48|608.47|602.47|0
1622648170000|2021-06-02 15:36:10|608.41|602.41|608.65|602.65|608.65|602.65|608.41|602.41|0
1622648180000|2021-06-02 15:36:20|608.74|602.74|608.77|602.77|608.77|602.77|608.71|602.71|0
1622648190000|2021-06-02 15:36:30|608.89|602.89|609.01|603.01|609.01|603.01|608.89|602.89|0
1622648200000|2021-06-02 15:36:40|609.04|603.04|609.07|603.07|609.07|603.07|608.94|602.94|0
1622648210000|2021-06-02 15:36:50|609.22|603.22|609.23|603.23|609.23|603.23|609.13|603.13|0
1622648220000|2021-06-02 15:37:00|609.22|603.22|609.31|603.31|609.41|603.41|609.16|603.16|0
1622648230000|2021-06-02 15:37:10|609.23|603.23|608.99|602.99|609.23|603.23|608.99|602.99|0
1622648240000|2021-06-02 15:37:20|609.08|603.08|609.17|603.17|609.17|603.17|609.07|603.07|0
1622648250000|2021-06-02 15:37:30|609.24|603.24|609.24|603.24|609.33|603.33|609.24|603.24|0
1622648260000|2021-06-02 15:37:40|609.27|603.27|609.37|603.37|609.37|603.37|609.27|603.27|0
1622648270000|2021-06-02 15:37:50|609.4|603.4|609.91|603.91|609.91|603.91|609.4|603.4|0
1622648280000|2021-06-02 15:38:00|610.18|604.18|610.22|604.22|610.22|604.22|610.18|604.18|0
1622648290000|2021-06-02 15:38:10|610.21|604.21|610.38|604.38|610.39|604.39|610.21|604.21|0
1622648300000|2021-06-02 15:38:20|610.36|604.36|609.64|603.64|610.36|604.36|609.64|603.64|0
1622648310000|2021-06-02 15:38:30|609.72|603.72|609.73|603.73|609.73|603.73|609.72|603.72|0
1622648320000|2021-06-02 15:38:40|609.68|603.68|609.22|603.22|609.68|603.68|609.22|603.22|0
1622648330000|2021-06-02 15:38:50|609.41|603.41|609.59|603.59|609.62|603.62|609.41|603.41|0
1622648340000|2021-06-02 15:39:00|609.61|603.61|610.07|604.07|610.07|604.07|609.61|603.61|0
1622648350000|2021-06-02 15:39:10|609.87|603.87|609.86|603.86|609.87|603.87|609.86|603.86|0
1622648360000|2021-06-02 15:39:20|609.89|603.89|610.37|604.37|610.37|604.37|609.89|603.89|0
1622648370000|2021-06-02 15:39:30|610.45|604.45|610.51|604.51|610.6|604.6|610.45|604.45|0
1622648380000|2021-06-02 15:39:40|610.54|604.54|610.16|604.16|610.54|604.54|610.07|604.07|0
1622648390000|2021-06-02 15:39:50|610.2|604.2|610.32|604.32|610.32|604.32|610.2|604.2|0
1622648400000|2021-06-02 15:40:00|610.34|604.34|610.34|604.34|610.34|604.34|610.34|604.34|0
1622648410000|2021-06-02 15:40:10|610.52|604.52|610.64|604.64|610.64|604.64|610.52|604.52|0
1622648420000|2021-06-02 15:40:20|610.69|604.69|611.04|605.04|611.05|605.05|610.69|604.69|0
1622648430000|2021-06-02 15:40:30|611.13|605.13|611.22|605.22|611.22|605.22|611.13|605.13|0
1622648440000|2021-06-02 15:40:40|611.31|605.31|611.53|605.53|611.53|605.53|611.25|605.25|0
1622648450000|2021-06-02 15:40:50|611.65|605.65|611.81|605.81|611.81|605.81|611.65|605.65|0
1622648460000|2021-06-02 15:41:00|611.9|605.9|612.06|606.06|612.06|606.06|611.82|605.82|0
1622648470000|2021-06-02 15:41:10|612.12|606.12|612.12|606.12|612.12|606.12|612.12|606.12|0
1622648480000|2021-06-02 15:41:20|612.21|606.21|611.98|605.98|612.23|606.23|611.98|605.98|0
1622648490000|2021-06-02 15:41:30|611.99|605.99|611.89|605.89|612.01|606.01|611.89|605.89|0
1622648500000|2021-06-02 15:41:40|611.87|605.87|611.91|605.91|611.91|605.91|611.79|605.79|0
1622648510000|2021-06-02 15:41:50|611.94|605.94|611.87|605.87|611.96|605.96|611.87|605.87|0
1622648520000|2021-06-02 15:42:00|611.96|605.96|612.13|606.13|612.13|606.13|611.96|605.96|0
1622648530000|2021-06-02 15:42:10|612.32|606.32|612.35|606.35|612.35|606.35|612.22|606.22|0
1622648540000|2021-06-02 15:42:20|612.29|606.29|612.34|606.34|612.35|606.35|612.11|606.11|0
1622648550000|2021-06-02 15:42:30|612.46|606.46|612.63|606.63|612.66|606.66|612.43|606.43|0
1622648560000|2021-06-02 15:42:40|612.69|606.69|612.66|606.66|612.69|606.69|612.66|606.66|0
1622648570000|2021-06-02 15:42:50|612.67|606.67|613.13|607.13|613.13|607.13|612.64|606.64|0
1622648580000|2021-06-02 15:43:00|613.14|607.14|612.74|606.74|613.17|607.17|612.74|606.74|0
1622648590000|2021-06-02 15:43:10|612.77|606.77|612.91|606.91|612.91|606.91|612.73|606.73|0
1622648600000|2021-06-02 15:43:20|613.04|607.04|613.03|607.03|613.04|607.04|612.94|606.94|0
1622648610000|2021-06-02 15:43:30|612.97|606.97|613.16|607.16|613.16|607.16|612.97|606.97|0
1622648620000|2021-06-02 15:43:40|613.06|607.06|612.72|606.72|613.06|607.06|612.71|606.71|0
1622648630000|2021-06-02 15:43:50|612.79|606.79|613.46|607.46|613.47|607.47|612.79|606.79|0
1622648640000|2021-06-02 15:44:00|613.59|607.59|613.62|607.62|613.68|607.68|613.57|607.57|0
1622648650000|2021-06-02 15:44:10|613.59|607.59|613.43|607.43|613.59|607.59|613.4|607.4|0
1622648660000|2021-06-02 15:44:20|613.53|607.53|613.55|607.55|613.55|607.55|613.53|607.53|0
1622648670000|2021-06-02 15:44:30|613.46|607.46|613.27|607.27|613.46|607.46|613.27|607.27|0
1622648680000|2021-06-02 15:44:40|613.24|607.24|613.19|607.19|613.24|607.24|613.19|607.19|0
1622648690000|2021-06-02 15:44:50|613.17|607.17|613.08|607.08|613.24|607.24|613.08|607.08|0
1622648700000|2021-06-02 15:45:00|613.17|607.17|613.16|607.16|613.21|607.21|613.11|607.11|0
1622648710000|2021-06-02 15:45:10|613.19|607.19|613.33|607.33|613.41|607.41|613.17|607.17|0
1622648720000|2021-06-02 15:45:20|613.42|607.42|613.42|607.42|613.45|607.45|613.36|607.36|0
1622648730000|2021-06-02 15:45:30|613.49|607.49|613.31|607.31|613.49|607.49|613.27|607.27|0
1622648740000|2021-06-02 15:45:40|613.24|607.24|612.59|606.59|613.24|607.24|612.59|606.59|0
1622648750000|2021-06-02 15:45:50|612.43|606.43|612.37|606.37|612.43|606.43|612.18|606.18|0
1622648760000|2021-06-02 15:46:00|612.36|606.36|611.5|605.5|612.52|606.52|611.5|605.5|0
1622648770000|2021-06-02 15:46:10|611.59|605.59|611.79|605.79|611.89|605.89|611.59|605.59|0
1622648780000|2021-06-02 15:46:20|611.65|605.65|611.62|605.62|611.72|605.72|611.62|605.62|0
1622648790000|2021-06-02 15:46:30|611.59|605.59|610.86|604.86|611.59|605.59|610.86|604.86|0
1622648800000|2021-06-02 15:46:40|610.83|604.83|611.18|605.18|611.34|605.34|610.83|604.83|0
1622648810000|2021-06-02 15:46:50|611.2|605.2|611.62|605.62|611.62|605.62|611.2|605.2|0
1622648820000|2021-06-02 15:47:00|611.64|605.64|611.61|605.61|611.67|605.67|611.57|605.57|0
1622648830000|2021-06-02 15:47:10|611.6|605.6|612.14|606.14|612.14|606.14|611.6|605.6|0
1622648840000|2021-06-02 15:47:20|612.05|606.05|612.04|606.04|612.05|606.05|612.04|606.04|0
1622648850000|2021-06-02 15:47:30|612.05|606.05|612.25|606.25|612.25|606.25|612.04|606.04|0
1622648860000|2021-06-02 15:47:40|612.24|606.24|612.12|606.12|612.24|606.24|612.12|606.12|0
1622648870000|2021-06-02 15:47:50|612.1|606.1|611.81|605.81|612.1|606.1|611.81|605.81|0
1622648880000|2021-06-02 15:48:00|611.87|605.87|612.47|606.47|612.47|606.47|611.86|605.86|0
1622648890000|2021-06-02 15:48:10|612.38|606.38|612.4|606.4|612.53|606.53|612.38|606.38|0
1622648900000|2021-06-02 15:48:20|612.36|606.36|612.21|606.21|612.39|606.39|612.21|606.21|0
1622648910000|2021-06-02 15:48:30|612.23|606.23|611.82|605.82|612.23|606.23|611.68|605.68|0
1622648920000|2021-06-02 15:48:40|611.83|605.83|611.86|605.86|611.96|605.96|611.83|605.83|0
1622648930000|2021-06-02 15:48:50|611.89|605.89|611.99|605.99|611.99|605.99|611.89|605.89|0
1622648940000|2021-06-02 15:49:00|612.02|606.02|612.12|606.12|612.12|606.12|612.02|606.02|0
1622648950000|2021-06-02 15:49:10|612.02|606.02|611.62|605.62|612.02|606.02|611.62|605.62|0
1622648960000|2021-06-02 15:49:20|611.58|605.58|611.67|605.67|611.8|605.8|611.58|605.58|0
1622648970000|2021-06-02 15:49:30|611.02|605.02|611.07|605.07|611.1|605.1|611.02|605.02|0
1622648980000|2021-06-02 15:49:40|611.05|605.05|610.96|604.96|611.05|605.05|610.87|604.87|0
1622648990000|2021-06-02 15:49:50|610.93|604.93|610.85|604.85|610.94|604.94|610.85|604.85|0
1622649000000|2021-06-02 15:50:00|611.21|605.21|611.3|605.3|611.34|605.34|611.21|605.21|0
1622649010000|2021-06-02 15:50:10|611.29|605.29|610.96|604.96|611.29|605.29|610.96|604.96|0
1622649020000|2021-06-02 15:50:20|610.85|604.85|610.96|604.96|610.97|604.97|610.85|604.85|0
1622649030000|2021-06-02 15:50:30|610.97|604.97|610.92|604.92|610.97|604.97|610.92|604.92|0
1622649040000|2021-06-02 15:50:40|611.14|605.14|611.02|605.02|611.14|605.14|610.95|604.95|0
1622649050000|2021-06-02 15:50:50|611.2|605.2|611.03|605.03|611.21|605.21|610.9|604.9|0
1622649060000|2021-06-02 15:51:00|611.02|605.02|611.17|605.17|611.17|605.17|611.02|605.02|0
1622649070000|2021-06-02 15:51:10|611.08|605.08|611.19|605.19|611.22|605.22|611.07|605.07|0
1622649080000|2021-06-02 15:51:20|611.16|605.16|611.22|605.22|611.22|605.22|611.16|605.16|0
1622649090000|2021-06-02 15:51:30|611.18|605.18|611.18|605.18|611.18|605.18|611.16|605.16|0
1622649100000|2021-06-02 15:51:40|611.05|605.05|611.08|605.08|611.09|605.09|611.05|605.05|0
1622649110000|2021-06-02 15:51:50|611.07|605.07|611.18|605.18|611.18|605.18|611.07|605.07|0
1622649120000|2021-06-02 15:52:00|611.17|605.17|611.63|605.63|611.63|605.63|611.17|605.17|0
1622649130000|2021-06-02 15:52:10|611.8|605.8|611.74|605.74|611.84|605.84|611.74|605.74|0
1622649140000|2021-06-02 15:52:20|611.75|605.75|611.87|605.87|611.96|605.96|611.75|605.75|0
1622649150000|2021-06-02 15:52:30|612.02|606.02|612.09|606.09|612.09|606.09|611.99|605.99|0
1622649160000|2021-06-02 15:52:40|612|606|612.32|606.32|612.32|606.32|612|606|0
1622649170000|2021-06-02 15:52:50|612.26|606.26|612.57|606.57|612.61|606.61|612.26|606.26|0
1622649180000|2021-06-02 15:53:00|612.61|606.61|612.97|606.97|612.97|606.97|612.61|606.61|0
1622649190000|2021-06-02 15:53:10|612.88|606.88|612.87|606.87|612.88|606.88|612.79|606.79|0
1622649200000|2021-06-02 15:53:20|612.83|606.83|612.97|606.97|613.03|607.03|612.83|606.83|0
1622649210000|2021-06-02 15:53:30|612.95|606.95|612.98|606.98|612.98|606.98|612.95|606.95|0
1622649220000|2021-06-02 15:53:40|613.13|607.13|613.19|607.19|613.19|607.19|613.09|607.09|0
1622649230000|2021-06-02 15:53:50|613.2|607.2|613.14|607.14|613.2|607.2|613.1|607.1|0
1622649240000|2021-06-02 15:54:00|613.33|607.33|613.4|607.4|613.65|607.65|613.33|607.33|0
1622649250000|2021-06-02 15:54:10|613.52|607.52|613.35|607.35|613.52|607.52|613.22|607.22|0
1622649260000|2021-06-02 15:54:20|613.25|607.25|613.32|607.32|613.32|607.32|613.19|607.19|0
1622649270000|2021-06-02 15:54:30|613.31|607.31|613.31|607.31|613.32|607.32|613.31|607.31|0
1622649280000|2021-06-02 15:54:40|613.28|607.28|613.39|607.39|613.41|607.41|613.28|607.28|0
1622649290000|2021-06-02 15:54:50|613.42|607.42|613.86|607.86|613.95|607.95|613.42|607.42|0
1622649300000|2021-06-02 15:55:00|613.85|607.85|613.69|607.69|613.85|607.85|613.69|607.69|0
1622649310000|2021-06-02 15:55:10|613.66|607.66|613.43|607.43|613.66|607.66|613.43|607.43|0
1622649320000|2021-06-02 15:55:20|613.4|607.4|613.71|607.71|613.71|607.71|613.4|607.4|0
1622649330000|2021-06-02 15:55:30|613.84|607.84|613.65|607.65|613.93|607.93|613.65|607.65|0
1622649340000|2021-06-02 15:55:40|613.56|607.56|613.56|607.56|613.56|607.56|613.56|607.56|0
1622649350000|2021-06-02 15:55:50|613.47|607.47|613.29|607.29|613.47|607.47|613.26|607.26|0
1622649360000|2021-06-02 15:56:00|613.38|607.38|613.17|607.17|613.38|607.38|613.17|607.17|0
1622649370000|2021-06-02 15:56:10|613.08|607.08|613.1|607.1|613.1|607.1|613.08|607.08|0
1622649380000|2021-06-02 15:56:20|613.19|607.19|613.11|607.11|613.21|607.21|613.11|607.11|0
1622649390000|2021-06-02 15:56:30|613.12|607.12|613.1|607.1|613.14|607.14|613.1|607.1|0
1622649400000|2021-06-02 15:56:40|612.97|606.97|612.74|606.74|612.97|606.97|612.74|606.74|0
1622649410000|2021-06-02 15:56:50|612.82|606.82|612.69|606.69|612.82|606.82|612.69|606.69|0
1622649420000|2021-06-02 15:57:00|612.78|606.78|612.65|606.65|612.78|606.78|612.61|606.61|0
1622649430000|2021-06-02 15:57:10|612.77|606.77|612.87|606.87|612.87|606.87|612.74|606.74|0
1622649440000|2021-06-02 15:57:20|612.88|606.88|612.88|606.88|612.88|606.88|612.88|606.88|0
1622649450000|2021-06-02 15:57:30|612.73|606.73|612.85|606.85|612.85|606.85|612.69|606.69|0
1622649460000|2021-06-02 15:57:40|613|607|613.28|607.28|613.28|607.28|613|607|0
1622649470000|2021-06-02 15:57:50|613.62|607.62|613.65|607.65|613.66|607.66|613.62|607.62|0
1622649480000|2021-06-02 15:58:00|613.68|607.68|614.23|608.23|614.23|608.23|613.5|607.5|0
1622649490000|2021-06-02 15:58:10|614.42|608.42|615.03|609.03|615.03|609.03|614.42|608.42|0
1622649500000|2021-06-02 15:58:20|615.09|609.09|615.22|609.22|615.22|609.22|615.09|609.09|0
1622649510000|2021-06-02 15:58:30|615.25|609.25|615.2|609.2|615.25|609.25|615.2|609.2|0
1622649520000|2021-06-02 15:58:40|615.16|609.16|615.34|609.34|615.34|609.34|615.16|609.16|0
1622649530000|2021-06-02 15:58:50|615.3|609.3|615.37|609.37|615.38|609.38|615.25|609.25|0
1622649540000|2021-06-02 15:59:00|615.34|609.34|614.89|608.89|615.51|609.51|614.89|608.89|0
1622649550000|2021-06-02 15:59:10|614.8|608.8|614.89|608.89|614.9|608.9|614.8|608.8|0
1622649560000|2021-06-02 15:59:20|614.86|608.86|614.61|608.61|614.87|608.87|614.61|608.61|0
1622649570000|2021-06-02 15:59:30|614.58|608.58|614.54|608.54|614.58|608.58|614.54|608.54|0
1622649580000|2021-06-02 15:59:40|614.5|608.5|614.35|608.35|614.54|608.54|614.35|608.35|0
1622649590000|2021-06-02 15:59:50|614.24|608.24|614.24|608.24|614.24|608.24|614.24|608.24|0
1622649600000|2021-06-02 16:00:00|614.28|608.28|614.27|608.27|614.29|608.29|614.24|608.24|0
1622649610000|2021-06-02 16:00:10|614.24|608.24|614.37|608.37|614.37|608.37|614.18|608.18|0
1622649620000|2021-06-02 16:00:20|614.46|608.46|614.18|608.18|614.48|608.48|614.18|608.18|0
1622649630000|2021-06-02 16:00:30|613.67|607.67|613.24|607.24|613.67|607.67|613.24|607.24|0
1622649640000|2021-06-02 16:00:40|613.25|607.25|613.21|607.21|613.25|607.25|613.21|607.21|0
1622649650000|2021-06-02 16:00:50|613.34|607.34|613.16|607.16|613.34|607.34|613.16|607.16|0
1622649660000|2021-06-02 16:01:00|613.04|607.04|612.23|606.23|613.04|607.04|612.23|606.23|0
1622649670000|2021-06-02 16:01:10|612.29|606.29|612.57|606.57|612.57|606.57|612.29|606.29|0
1622649680000|2021-06-02 16:01:20|612.43|606.43|612.29|606.29|612.43|606.43|612.29|606.29|0
1622649690000|2021-06-02 16:01:30|611.81|605.81|611.56|605.56|611.83|605.83|611.56|605.56|0
1622649700000|2021-06-02 16:01:40|611.45|605.45|611.36|605.36|611.45|605.45|611.36|605.36|0
1622649710000|2021-06-02 16:01:50|611.45|605.45|611.35|605.35|611.45|605.45|611.35|605.35|0
1622649720000|2021-06-02 16:02:00|611.36|605.36|611.11|605.11|611.36|605.36|611.11|605.11|0
1622649730000|2021-06-02 16:02:10|611.14|605.14|610.99|604.99|611.14|605.14|610.99|604.99|0
1622649740000|2021-06-02 16:02:20|610.8|604.8|610.82|604.82|610.82|604.82|610.79|604.79|0
1622649750000|2021-06-02 16:02:30|610.86|604.86|610.42|604.42|610.86|604.86|610.42|604.42|0
1622649760000|2021-06-02 16:02:40|610.52|604.52|610.46|604.46|610.59|604.59|610.43|604.43|0
1622649770000|2021-06-02 16:02:50|610.34|604.34|610.45|604.45|610.45|604.45|610.34|604.34|0
1622649780000|2021-06-02 16:03:00|610.42|604.42|610.47|604.47|610.53|604.53|610.42|604.42|0
1622649790000|2021-06-02 16:03:10|610.46|604.46|610.46|604.46|610.47|604.47|610.46|604.46|0
1622649800000|2021-06-02 16:03:20|610.39|604.39|610.39|604.39|610.39|604.39|610.39|604.39|0
1622649810000|2021-06-02 16:03:30|610.48|604.48|610.41|604.41|610.48|604.48|610.38|604.38|0
1622649820000|2021-06-02 16:03:40|610.5|604.5|610.41|604.41|610.5|604.5|610.41|604.41|0
1622649830000|2021-06-02 16:03:50|610.57|604.57|610.57|604.57|610.57|604.57|610.57|604.57|0
1622649840000|2021-06-02 16:04:00|610.43|604.43|610.18|604.18|610.43|604.43|610.18|604.18|0
1622649850000|2021-06-02 16:04:10|610.12|604.12|609.91|603.91|610.12|604.12|609.79|603.79|0
1622649860000|2021-06-02 16:04:20|609.46|603.46|609.21|603.21|609.47|603.47|609.21|603.21|0
1622649870000|2021-06-02 16:04:30|609.3|603.3|608.96|602.96|609.3|603.3|608.95|602.95|0
1622649880000|2021-06-02 16:04:40|609|603|608.83|602.83|609.04|603.04|608.83|602.83|0
1622649890000|2021-06-02 16:04:50|608.86|602.86|609.06|603.06|609.07|603.07|608.86|602.86|0
1622649900000|2021-06-02 16:05:00|609.1|603.1|608.91|602.91|609.1|603.1|608.91|602.91|0
1622649910000|2021-06-02 16:05:10|608.87|602.87|608.87|602.87|608.87|602.87|608.87|602.87|0
1622649920000|2021-06-02 16:05:20|608.85|602.85|608.9|602.9|608.9|602.9|608.85|602.85|0
1622649930000|2021-06-02 16:05:30|608.71|602.71|608.53|602.53|608.71|602.71|608.53|602.53|0
1622649940000|2021-06-02 16:05:40|608.48|602.48|608.51|602.51|608.51|602.51|608.39|602.39|0
1622649950000|2021-06-02 16:05:50|608.48|602.48|608.48|602.48|608.48|602.48|608.48|602.48|0
1622649960000|2021-06-02 16:06:00|608.3|602.3|608.66|602.66|608.66|602.66|608.3|602.3|0
1622649970000|2021-06-02 16:06:10|608.76|602.76|608.53|602.53|608.76|602.76|608.53|602.53|0
1622649980000|2021-06-02 16:06:20|608.49|602.49|608.65|602.65|608.65|602.65|608.49|602.49|0
1622649990000|2021-06-02 16:06:30|608.62|602.62|608.65|602.65|608.65|602.65|608.61|602.61|0
1622650000000|2021-06-02 16:06:40|608.58|602.58|608.55|602.55|608.58|602.58|608.55|602.55|0
1622650010000|2021-06-02 16:06:50|608.54|602.54|608.57|602.57|608.57|602.57|608.54|602.54|0
1622650020000|2021-06-02 16:07:00|608.54|602.54|608.45|602.45|608.54|602.54|608.45|602.45|0
1622650030000|2021-06-02 16:07:10|608.4|602.4|608.46|602.46|608.46|602.46|608.4|602.4|0
1622650040000|2021-06-02 16:07:20|608.49|602.49|608.59|602.59|608.59|602.59|608.49|602.49|0
1622650050000|2021-06-02 16:07:30|608.68|602.68|608.62|602.62|608.68|602.68|608.62|602.62|0
1622650060000|2021-06-02 16:07:40|608.63|602.63|608.63|602.63|608.63|602.63|608.63|602.63|0
1622650070000|2021-06-02 16:07:50|608.62|602.62|608.8|602.8|608.8|602.8|608.62|602.62|0
1622650080000|2021-06-02 16:08:00|608.6|602.6|608.43|602.43|608.62|602.62|608.43|602.43|0
1622650090000|2021-06-02 16:08:10|608.36|602.36|608.37|602.37|608.37|602.37|608.36|602.36|0
1622650100000|2021-06-02 16:08:20|608.39|602.39|608.39|602.39|608.39|602.39|608.39|602.39|0
1622650110000|2021-06-02 16:08:30|608.51|602.51|608.9|602.9|608.9|602.9|608.51|602.51|0
1622650120000|2021-06-02 16:08:40|608.93|602.93|609.07|603.07|609.09|603.09|608.93|602.93|0
1622650130000|2021-06-02 16:08:50|609.14|603.14|609.14|603.14|609.14|603.14|609.14|603.14|0
1622650140000|2021-06-02 16:09:00|609.1|603.1|608.26|602.26|609.1|603.1|608.26|602.26|0
1622650150000|2021-06-02 16:09:10|608.3|602.3|608.51|602.51|608.51|602.51|608.3|602.3|0
1622650160000|2021-06-02 16:09:20|608.54|602.54|608.31|602.31|608.64|602.64|608.31|602.31|0
1622650170000|2021-06-02 16:09:30|608.3|602.3|608.29|602.29|608.34|602.34|608.29|602.29|0
1622650180000|2021-06-02 16:09:40|608.32|602.32|608.57|602.57|608.57|602.57|608.32|602.32|0
1622650190000|2021-06-02 16:09:50|608.59|602.59|608.65|602.65|608.65|602.65|608.59|602.59|0
1622650200000|2021-06-02 16:10:00|608.66|602.66|609.36|603.36|609.36|603.36|608.66|602.66|0
1622650210000|2021-06-02 16:10:10|609.37|603.37|609.43|603.43|609.43|603.43|609.36|603.36|0
1622650220000|2021-06-02 16:10:20|609.44|603.44|609.44|603.44|609.44|603.44|609.44|603.44|0
1622650230000|2021-06-02 16:10:30|609.43|603.43|609.72|603.72|609.72|603.72|609.43|603.43|0
1622650240000|2021-06-02 16:10:40|609.92|603.92|609.97|603.97|610.03|604.03|609.92|603.92|0
1622650250000|2021-06-02 16:10:50|609.99|603.99|610.06|604.06|610.07|604.07|609.99|603.99|0
1622650260000|2021-06-02 16:11:00|610.04|604.04|610.02|604.02|610.04|604.04|610.02|604.02|0
1622650270000|2021-06-02 16:11:10|610.01|604.01|610.17|604.17|610.17|604.17|610.01|604.01|0
1622650280000|2021-06-02 16:11:20|610.15|604.15|610.9|604.9|610.9|604.9|610.15|604.15|0
1622650290000|2021-06-02 16:11:30|611.07|605.07|611.17|605.17|611.17|605.17|611.07|605.07|0
1622650300000|2021-06-02 16:11:40|611.2|605.2|611.64|605.64|611.64|605.64|611.2|605.2|0
1622650310000|2021-06-02 16:11:50|611.65|605.65|611.69|605.69|611.69|605.69|611.65|605.65|0
1622650320000|2021-06-02 16:12:00|611.67|605.67|611.74|605.74|611.74|605.74|611.67|605.67|0
1622650330000|2021-06-02 16:12:10|611.73|605.73|611.65|605.65|611.73|605.73|611.57|605.57|0
1622650340000|2021-06-02 16:12:20|611.62|605.62|611.79|605.79|611.79|605.79|611.61|605.61|0
1622650350000|2021-06-02 16:12:30|611.6|605.6|611.56|605.56|611.6|605.6|611.53|605.53|0
1622650360000|2021-06-02 16:12:40|611.51|605.51|611.72|605.72|611.72|605.72|611.51|605.51|0
1622650370000|2021-06-02 16:12:50|611.83|605.83|612.01|606.01|612.01|606.01|611.83|605.83|0
1622650380000|2021-06-02 16:13:00|612.02|606.02|612.11|606.11|612.14|606.14|612.02|606.02|0
1622650390000|2021-06-02 16:13:10|612.14|606.14|612.3|606.3|612.3|606.3|612.14|606.14|0
1622650400000|2021-06-02 16:13:20|612.34|606.34|611.99|605.99|612.34|606.34|611.99|605.99|0
1622650410000|2021-06-02 16:13:30|612.14|606.14|612.17|606.17|612.17|606.17|612.14|606.14|0
1622650420000|2021-06-02 16:13:40|612.23|606.23|612.22|606.22|612.26|606.26|612.22|606.22|0
1622650430000|2021-06-02 16:13:50|612.25|606.25|612.25|606.25|612.25|606.25|612.25|606.25|0
1622650440000|2021-06-02 16:14:00|612.26|606.26|612.32|606.32|612.38|606.38|612.26|606.26|0
1622650450000|2021-06-02 16:14:10|612.4|606.4|612.83|606.83|612.83|606.83|612.4|606.4|0
1622650460000|2021-06-02 16:14:20|612.89|606.89|612.89|606.89|612.89|606.89|612.89|606.89|0
1622650470000|2021-06-02 16:14:30|612.76|606.76|612.41|606.41|612.76|606.76|612.41|606.41|0
1622650490000|2021-06-02 16:14:50|612.18|606.18|612.3|606.3|612.3|606.3|612.14|606.14|0
1622650500000|2021-06-02 16:15:00|612.32|606.32|612.69|606.69|612.69|606.69|612.32|606.32|0
1622650520000|2021-06-02 16:15:20|612.71|606.71|612.86|606.86|612.86|606.86|612.71|606.71|0
1622650530000|2021-06-02 16:15:30|612.87|606.87|612.56|606.56|612.87|606.87|612.56|606.56|0
1622650540000|2021-06-02 16:15:40|612.53|606.53|612.44|606.44|612.53|606.53|612.44|606.44|0
1622650550000|2021-06-02 16:15:50|612.45|606.45|612.36|606.36|612.45|606.45|612.35|606.35|0
1622650560000|2021-06-02 16:16:00|612.41|606.41|612.41|606.41|612.41|606.41|612.41|606.41|0
1622650570000|2021-06-02 16:16:10|612.22|606.22|611.74|605.74|612.22|606.22|611.74|605.74|0
1622650580000|2021-06-02 16:16:20|611.7|605.7|611.65|605.65|611.7|605.7|611.61|605.61|0
1622650590000|2021-06-02 16:16:30|611.53|605.53|610.86|604.86|611.53|605.53|610.86|604.86|0
1622650600000|2021-06-02 16:16:40|610.77|604.77|611.25|605.25|611.25|605.25|610.77|604.77|0
1622650610000|2021-06-02 16:16:50|611.31|605.31|611.53|605.53|611.53|605.53|611.31|605.31|0
1622650620000|2021-06-02 16:17:00|611.61|605.61|611.63|605.63|611.63|605.63|611.6|605.6|0
1622650630000|2021-06-02 16:17:10|611.66|605.66|611.82|605.82|611.92|605.92|611.66|605.66|0
1622650640000|2021-06-02 16:17:20|611.75|605.75|611.46|605.46|611.75|605.75|611.46|605.46|0
1622650650000|2021-06-02 16:17:30|611.51|605.51|611.31|605.31|611.51|605.51|611.31|605.31|0
1622650660000|2021-06-02 16:17:40|611.07|605.07|611.07|605.07|611.07|605.07|611.07|605.07|0
1622650670000|2021-06-02 16:17:50|611|605|610.86|604.86|611|605|610.86|604.86|0
1622650680000|2021-06-02 16:18:00|610.95|604.95|610.9|604.9|610.95|604.95|610.78|604.78|0
1622650690000|2021-06-02 16:18:10|611|605|610.94|604.94|611|605|610.82|604.82|0
1622650700000|2021-06-02 16:18:20|610.97|604.97|610.94|604.94|610.97|604.97|610.94|604.94|0
1622650710000|2021-06-02 16:18:30|610.93|604.93|610.93|604.93|610.93|604.93|610.93|604.93|0
1622650720000|2021-06-02 16:18:40|610.97|604.97|610.97|604.97|610.97|604.97|610.97|604.97|0
1622650730000|2021-06-02 16:18:50|611|605|611|605|611.01|605.01|611|605|0
1622650740000|2021-06-02 16:19:00|611.05|605.05|611|605|611.07|605.07|611|605|0
1622650750000|2021-06-02 16:19:10|611.06|605.06|611.06|605.06|611.09|605.09|611.06|605.06|0
1622650760000|2021-06-02 16:19:20|611.02|605.02|611.06|605.06|611.06|605.06|611.02|605.02|0
1622650770000|2021-06-02 16:19:30|610.96|604.96|610.64|604.64|610.96|604.96|610.64|604.64|0
1622650780000|2021-06-02 16:19:40|610.24|604.24|610.15|604.15|610.42|604.42|610.15|604.15|0
1622650790000|2021-06-02 16:19:50|610.18|604.18|610.17|604.17|610.2|604.2|610.17|604.17|0
1622650800000|2021-06-02 16:20:00|610.35|604.35|610.37|604.37|610.37|604.37|610.35|604.35|0
1622650810000|2021-06-02 16:20:10|610.42|604.42|610.5|604.5|610.51|604.51|610.42|604.42|0
1622650820000|2021-06-02 16:20:20|610.45|604.45|610.43|604.43|610.49|604.49|610.43|604.43|0
1622650830000|2021-06-02 16:20:30|610.42|604.42|610.32|604.32|610.42|604.42|610.32|604.32|0
1622650850000|2021-06-02 16:20:50|610.13|604.13|610.03|604.03|610.13|604.13|610.03|604.03|0
1622650860000|2021-06-02 16:21:00|610.07|604.07|610.35|604.35|610.35|604.35|610.07|604.07|0
1622650880000|2021-06-02 16:21:20|610.16|604.16|609.99|603.99|610.16|604.16|609.99|603.99|0
1622650890000|2021-06-02 16:21:30|609.93|603.93|610.02|604.02|610.02|604.02|609.93|603.93|0
1622650900000|2021-06-02 16:21:40|610.03|604.03|609.9|603.9|610.17|604.17|609.9|603.9|0
1622650910000|2021-06-02 16:21:50|610.07|604.07|610.13|604.13|610.16|604.16|610.07|604.07|0
1622650920000|2021-06-02 16:22:00|610.16|604.16|610.28|604.28|610.28|604.28|610.16|604.16|0
1622650930000|2021-06-02 16:22:10|610.1|604.1|609.81|603.81|610.1|604.1|609.81|603.81|0
1622650940000|2021-06-02 16:22:20|609.71|603.71|609.71|603.71|609.71|603.71|609.71|603.71|0
1622650950000|2021-06-02 16:22:30|609.75|603.75|609.75|603.75|609.75|603.75|609.72|603.72|0
1622650960000|2021-06-02 16:22:40|609.84|603.84|609.84|603.84|609.84|603.84|609.84|603.84|0
1622650970000|2021-06-02 16:22:50|609.82|603.82|609.75|603.75|609.82|603.82|609.73|603.73|0
1622650980000|2021-06-02 16:23:00|609.78|603.78|609.71|603.71|609.78|603.78|609.71|603.71|0
1622650990000|2021-06-02 16:23:10|609.65|603.65|609.65|603.65|609.65|603.65|609.64|603.64|0
1622651000000|2021-06-02 16:23:20|609.67|603.67|609.76|603.76|609.76|603.76|609.67|603.67|0
1622651010000|2021-06-02 16:23:30|609.95|603.95|609.98|603.98|609.98|603.98|609.95|603.95|0
1622651020000|2021-06-02 16:23:40|610.02|604.02|610.02|604.02|610.02|604.02|610.02|604.02|0
1622651030000|2021-06-02 16:23:50|610|604|609.97|603.97|610|604|609.93|603.93|0
1622651040000|2021-06-02 16:24:00|610.15|604.15|610.15|604.15|610.18|604.18|610.15|604.15|0
1622651050000|2021-06-02 16:24:10|610.19|604.19|610.19|604.19|610.19|604.19|610.19|604.19|0
1622651060000|2021-06-02 16:24:20|610.22|604.22|610|604|610.22|604.22|610|604|0
1622651070000|2021-06-02 16:24:30|610.03|604.03|610.05|604.05|610.06|604.06|610.03|604.03|0
1622651080000|2021-06-02 16:24:40|610.06|604.06|610.06|604.06|610.06|604.06|610.06|604.06|0
1622651090000|2021-06-02 16:24:50|610.01|604.01|610.01|604.01|610.01|604.01|610.01|604.01|0
1622651100000|2021-06-02 16:25:00|610.16|604.16|610.13|604.13|610.16|604.16|609.98|603.98|0
1622651110000|2021-06-02 16:25:10|610.14|604.14|610.25|604.25|610.25|604.25|610.12|604.12|0
1622651120000|2021-06-02 16:25:20|610.24|604.24|610.43|604.43|610.43|604.43|610.24|604.24|0
1622651130000|2021-06-02 16:25:30|610.52|604.52|610.61|604.61|610.61|604.61|610.52|604.52|0
1622651140000|2021-06-02 16:25:40|610.7|604.7|610.95|604.95|610.95|604.95|610.7|604.7|0
1622651150000|2021-06-02 16:25:50|610.93|604.93|610.78|604.78|610.93|604.93|610.75|604.75|0
1622651160000|2021-06-02 16:26:00|610.75|604.75|610.81|604.81|610.85|604.85|610.75|604.75|0
1622651180000|2021-06-02 16:26:20|610.88|604.88|610.87|604.87|610.88|604.88|610.87|604.87|0
1622651190000|2021-06-02 16:26:30|611.09|605.09|611.19|605.19|611.19|605.19|611.06|605.06|0
1622651200000|2021-06-02 16:26:40|611.21|605.21|611.06|605.06|611.22|605.22|611.06|605.06|0
1622651220000|2021-06-02 16:27:00|610.81|604.81|610.81|604.81|610.81|604.81|610.81|604.81|0
1622651230000|2021-06-02 16:27:10|610.77|604.77|610.78|604.78|610.78|604.78|610.73|604.73|0
1622651240000|2021-06-02 16:27:20|610.81|604.81|610.83|604.83|610.83|604.83|610.79|604.79|0
1622651250000|2021-06-02 16:27:30|610.8|604.8|610.45|604.45|610.8|604.8|610.45|604.45|0
1622651260000|2021-06-02 16:27:40|610.41|604.41|610.43|604.43|610.44|604.44|610.41|604.41|0
1622651270000|2021-06-02 16:27:50|610.37|604.37|610.38|604.38|610.38|604.38|610.37|604.37|0
1622651280000|2021-06-02 16:28:00|610.44|604.44|610.31|604.31|610.44|604.44|610.26|604.26|0
1622651290000|2021-06-02 16:28:10|610.3|604.3|610.35|604.35|610.44|604.44|610.3|604.3|0
1622651300000|2021-06-02 16:28:20|610.38|604.38|610.41|604.41|610.41|604.41|610.38|604.38|0
1622651310000|2021-06-02 16:28:30|610.57|604.57|610.52|604.52|610.61|604.61|610.42|604.42|0
1622651320000|2021-06-02 16:28:40|610.58|604.58|610.45|604.45|610.58|604.58|610.45|604.45|0
1622651330000|2021-06-02 16:28:50|610.4|604.4|610.13|604.13|610.4|604.4|610.13|604.13|0
1622651340000|2021-06-02 16:29:00|610.12|604.12|610.12|604.12|610.12|604.12|610.12|604.12|0
1622651350000|2021-06-02 16:29:10|610.13|604.13|611.4|605.4|611.4|605.4|610.13|604.13|0
1622651360000|2021-06-02 16:29:20|611.68|605.68|611.61|605.61|611.78|605.78|611.61|605.61|0
1622651370000|2021-06-02 16:29:30|611.74|605.74|612.26|606.26|612.26|606.26|611.74|605.74|0
1622651380000|2021-06-02 16:29:40|612.29|606.29|612.56|606.56|612.56|606.56|612.29|606.29|0
1622651390000|2021-06-02 16:29:50|612.66|606.66|612.85|606.85|612.85|606.85|612.66|606.66|0
1622651400000|2021-06-02 16:30:00|612.94|606.94|613.04|607.04|613.04|607.04|612.94|606.94|0
1622651410000|2021-06-02 16:30:10|612.95|606.95|612.94|606.94|613.03|607.03|612.94|606.94|0
1622651420000|2021-06-02 16:30:20|612.98|606.98|612.91|606.91|613.05|607.05|612.73|606.73|0
1622651430000|2021-06-02 16:30:30|612.9|606.9|612.9|606.9|612.9|606.9|612.9|606.9|0
1622651440000|2021-06-02 16:30:40|612.91|606.91|613.09|607.09|613.09|607.09|612.9|606.9|0
1622651450000|2021-06-02 16:30:50|613.04|607.04|613.45|607.45|613.46|607.46|613.04|607.04|0
1622651460000|2021-06-02 16:31:00|613.54|607.54|613.82|607.82|613.82|607.82|613.54|607.54|0
1622651470000|2021-06-02 16:31:10|613.91|607.91|613.82|607.82|613.91|607.91|613.82|607.82|0
1622651480000|2021-06-02 16:31:20|613.84|607.84|613.81|607.81|613.84|607.84|613.81|607.81|0
1622651500000|2021-06-02 16:31:40|613.75|607.75|613.93|607.93|613.93|607.93|613.75|607.75|0
1622651510000|2021-06-02 16:31:50|613.85|607.85|613.26|607.26|613.85|607.85|613.22|607.22|0
1622651520000|2021-06-02 16:32:00|613.44|607.44|613.22|607.22|613.44|607.44|613.22|607.22|0
1622651530000|2021-06-02 16:32:10|613.25|607.25|613.33|607.33|613.33|607.33|613.16|607.16|0
1622651540000|2021-06-02 16:32:20|613.39|607.39|613.22|607.22|613.39|607.39|613.19|607.19|0
1622651550000|2021-06-02 16:32:30|613.21|607.21|611.98|605.98|613.22|607.22|611.98|605.98|0
1622651560000|2021-06-02 16:32:40|611.93|605.93|610.95|604.95|611.93|605.93|610.95|604.95|0
1622651570000|2021-06-02 16:32:50|610.88|604.88|610.47|604.47|610.88|604.88|610.47|604.47|0
1622651580000|2021-06-02 16:33:00|610.14|604.14|609.49|603.49|610.14|604.14|609.3|603.3|0
1622651590000|2021-06-02 16:33:10|609.51|603.51|609.47|603.47|609.51|603.51|609.4|603.4|0
1622651600000|2021-06-02 16:33:20|609.43|603.43|608.93|602.93|609.43|603.43|608.93|602.93|0
1622651610000|2021-06-02 16:33:30|608.9|602.9|608.84|602.84|608.9|602.9|608.84|602.84|0
1622651620000|2021-06-02 16:33:40|608.77|602.77|608.73|602.73|608.9|602.9|608.73|602.73|0
1622651630000|2021-06-02 16:33:50|608.64|602.64|608.01|602.01|608.64|602.64|607.98|601.98|0
1622651640000|2021-06-02 16:34:00|607.97|601.97|608.09|602.09|608.09|602.09|607.97|601.97|0
1622651650000|2021-06-02 16:34:10|608.08|602.08|608.12|602.12|608.12|602.12|608.08|602.08|0
1622651660000|2021-06-02 16:34:20|608.16|602.16|608.19|602.19|608.32|602.32|608.13|602.13|0
1622651670000|2021-06-02 16:34:30|608.13|602.13|608.06|602.06|608.13|602.13|608.06|602.06|0
1622651680000|2021-06-02 16:34:40|607.7|601.7|607.58|601.58|607.7|601.7|607.58|601.58|0
1622651690000|2021-06-02 16:34:50|607.67|601.67|607.73|601.73|607.74|601.74|607.67|601.67|0
1622651700000|2021-06-02 16:35:00|607.51|601.51|607.58|601.58|607.58|601.58|607.48|601.48|0
1622651710000|2021-06-02 16:35:10|607.43|601.43|607.62|601.62|607.62|601.62|607.4|601.4|0
1622651720000|2021-06-02 16:35:20|607.63|601.63|607.61|601.61|607.63|601.63|607.61|601.61|0
1622651730000|2021-06-02 16:35:30|607.52|601.52|607.61|601.61|607.61|601.61|607.52|601.52|0
1622651750000|2021-06-02 16:35:50|607.47|601.47|607.53|601.53|607.53|601.53|607.47|601.47|0
1622651760000|2021-06-02 16:36:00|607.52|601.52|607.53|601.53|607.53|601.53|607.52|601.52|0
1622651770000|2021-06-02 16:36:10|607.51|601.51|607.69|601.69|607.69|601.69|607.33|601.33|0
1622651780000|2021-06-02 16:36:20|607.47|601.47|607.47|601.47|607.47|601.47|607.47|601.47|0
1622651790000|2021-06-02 16:36:30|607.28|601.28|607.03|601.03|607.28|601.28|607.03|601.03|0
1622651800000|2021-06-02 16:36:40|607.01|601.01|607.14|601.14|607.32|601.32|607.01|601.01|0
1622651810000|2021-06-02 16:36:50|607.09|601.09|606.91|600.91|607.1|601.1|606.91|600.91|0
1622651820000|2021-06-02 16:37:00|606.88|600.88|606.95|600.95|607.16|601.16|606.88|600.88|0
1622651830000|2021-06-02 16:37:10|606.98|600.98|607.28|601.28|607.28|601.28|606.98|600.98|0
1622651840000|2021-06-02 16:37:20|607.37|601.37|606.69|600.69|607.37|601.37|606.69|600.69|0
1622651850000|2021-06-02 16:37:30|606.66|600.66|606.14|600.14|606.66|600.66|606.14|600.14|0
1622651860000|2021-06-02 16:37:40|606.13|600.13|605.63|599.63|606.13|600.13|605.54|599.54|0
1622651870000|2021-06-02 16:37:50|605.76|599.76|605.84|599.84|605.84|599.84|605.76|599.76|0
1622651880000|2021-06-02 16:38:00|606.2|600.2|606.56|600.56|606.56|600.56|606.2|600.2|0
1622651890000|2021-06-02 16:38:10|606.71|600.71|606.87|600.87|606.87|600.87|606.71|600.71|0
1622651900000|2021-06-02 16:38:20|606.9|600.9|607.39|601.39|607.39|601.39|606.9|600.9|0
1622651910000|2021-06-02 16:38:30|607.21|601.21|607.38|601.38|607.38|601.38|607.21|601.21|0
1622651920000|2021-06-02 16:38:40|607.53|601.53|607.64|601.64|607.77|601.77|607.53|601.53|0
1622651930000|2021-06-02 16:38:50|607.68|601.68|607.77|601.77|607.77|601.77|607.68|601.68|0
1622651940000|2021-06-02 16:39:00|607.73|601.73|607.85|601.85|607.85|601.85|607.7|601.7|0
1622651950000|2021-06-02 16:39:10|607.89|601.89|607.89|601.89|607.89|601.89|607.89|601.89|0
1622651960000|2021-06-02 16:39:20|608.07|602.07|607.98|601.98|608.07|602.07|607.98|601.98|0
1622651970000|2021-06-02 16:39:30|607.91|601.91|607.91|601.91|607.91|601.91|607.82|601.82|0
1622651980000|2021-06-02 16:39:40|607.94|601.94|608.07|602.07|608.1|602.1|607.88|601.88|0
1622651990000|2021-06-02 16:39:50|608.25|602.25|608.15|602.15|608.45|602.45|608.15|602.15|0
1622652000000|2021-06-02 16:40:00|608.24|602.24|608.17|602.17|608.27|602.27|608.17|602.17|0
1622652010000|2021-06-02 16:40:10|608.12|602.12|608|602|608.12|602.12|607.94|601.94|0
1622652020000|2021-06-02 16:40:20|607.85|601.85|608.01|602.01|608.01|602.01|607.58|601.58|0
1622652030000|2021-06-02 16:40:30|607.92|601.92|607.69|601.69|607.92|601.92|607.69|601.69|0
1622652040000|2021-06-02 16:40:40|607.7|601.7|607.68|601.68|607.7|601.7|607.67|601.67|0
1622652050000|2021-06-02 16:40:50|607.77|601.77|607.86|601.86|607.86|601.86|607.77|601.77|0
1622652060000|2021-06-02 16:41:00|607.87|601.87|607.87|601.87|607.87|601.87|607.87|601.87|0
1622652070000|2021-06-02 16:41:10|607.84|601.84|607.87|601.87|607.87|601.87|607.84|601.84|0
1622652080000|2021-06-02 16:41:20|607.8|601.8|607.41|601.41|607.8|601.8|607.41|601.41|0
1622652090000|2021-06-02 16:41:30|607.5|601.5|607.41|601.41|607.5|601.5|607.41|601.41|0
1622652100000|2021-06-02 16:41:40|607.26|601.26|607.32|601.32|607.32|601.32|607.26|601.26|0
1622652120000|2021-06-02 16:42:00|607.3|601.3|607.33|601.33|607.37|601.37|607.3|601.3|0
1622652130000|2021-06-02 16:42:10|607.3|601.3|607.3|601.3|607.3|601.3|607.3|601.3|0
1622652140000|2021-06-02 16:42:20|607.27|601.27|607.24|601.24|607.27|601.27|607.24|601.24|0
1622652150000|2021-06-02 16:42:30|607.2|601.2|607.2|601.2|607.2|601.2|607.2|601.2|0
1622652160000|2021-06-02 16:42:40|607.38|601.38|607.38|601.38|607.38|601.38|607.38|601.38|0
1622652180000|2021-06-02 16:43:00|607.43|601.43|607.39|601.39|607.43|601.43|607.39|601.39|0
1622652190000|2021-06-02 16:43:10|607.57|601.57|607.57|601.57|607.57|601.57|607.57|601.57|0
1622652200000|2021-06-02 16:43:20|607.6|601.6|607.56|601.56|607.6|601.6|607.56|601.56|0
1622652210000|2021-06-02 16:43:30|607.64|601.64|608.05|602.05|608.09|602.09|607.64|601.64|0
1622652220000|2021-06-02 16:43:40|608.08|602.08|608.05|602.05|608.08|602.08|608.05|602.05|0
1622652230000|2021-06-02 16:43:50|608.02|602.02|608.08|602.08|608.12|602.12|608.02|602.02|0
1622652240000|2021-06-02 16:44:00|608.15|602.15|608.37|602.37|608.37|602.37|608.14|602.14|0
1622652250000|2021-06-02 16:44:10|608.33|602.33|608.33|602.33|608.33|602.33|608.33|602.33|0
1622652260000|2021-06-02 16:44:20|608.46|602.46|608.47|602.47|608.54|602.54|608.46|602.46|0
1622652270000|2021-06-02 16:44:30|608.44|602.44|608.34|602.34|608.44|602.44|608.34|602.34|0
1622652280000|2021-06-02 16:44:40|608.3|602.3|608.3|602.3|608.3|602.3|608.3|602.3|0
1622652300000|2021-06-02 16:45:00|608.43|602.43|608.54|602.54|608.54|602.54|608.43|602.43|0
1622652310000|2021-06-02 16:45:10|608.61|602.61|608.67|602.67|608.67|602.67|608.61|602.61|0
1622652320000|2021-06-02 16:45:20|608.66|602.66|608.59|602.59|608.66|602.66|608.59|602.59|0
1622652330000|2021-06-02 16:45:30|608.62|602.62|608.76|602.76|608.76|602.76|608.62|602.62|0
1622652340000|2021-06-02 16:45:40|608.67|602.67|608.67|602.67|608.67|602.67|608.67|602.67|0
1622652350000|2021-06-02 16:45:50|608.75|602.75|608.75|602.75|608.75|602.75|608.75|602.75|0
1622652360000|2021-06-02 16:46:00|608.69|602.69|608.69|602.69|608.69|602.69|608.69|602.69|0
1622652370000|2021-06-02 16:46:10|608.72|602.72|608.72|602.72|608.72|602.72|608.72|602.72|0
1622652380000|2021-06-02 16:46:20|608.83|602.83|608.83|602.83|608.83|602.83|608.83|602.83|0
1622652390000|2021-06-02 16:46:30|608.77|602.77|608.73|602.73|608.77|602.77|608.73|602.73|0
1622652400000|2021-06-02 16:46:40|608.76|602.76|608.76|602.76|608.76|602.76|608.76|602.76|0
1622652410000|2021-06-02 16:46:50|608.85|602.85|608.8|602.8|608.85|602.85|608.8|602.8|0
1622652420000|2021-06-02 16:47:00|608.84|602.84|608.12|602.12|608.84|602.84|608.12|602.12|0
1622652430000|2021-06-02 16:47:10|607.96|601.96|607.89|601.89|607.99|601.99|607.89|601.89|0
1622652440000|2021-06-02 16:47:20|607.86|601.86|608.1|602.1|608.1|602.1|607.73|601.73|0
1622652450000|2021-06-02 16:47:30|608.38|602.38|608.44|602.44|608.44|602.44|608.38|602.38|0
1622652460000|2021-06-02 16:47:40|608.53|602.53|608.62|602.62|608.63|602.63|608.53|602.53|0
1622652470000|2021-06-02 16:47:50|608.63|602.63|608.51|602.51|608.7|602.7|608.51|602.51|0
1622652480000|2021-06-02 16:48:00|608.54|602.54|608.54|602.54|608.54|602.54|608.5|602.5|0
1622652490000|2021-06-02 16:48:10|608.6|602.6|608.04|602.04|608.6|602.6|608.04|602.04|0
1622652500000|2021-06-02 16:48:20|607.94|601.94|607.93|601.93|607.94|601.94|607.89|601.89|0
1622652510000|2021-06-02 16:48:30|607.98|601.98|607.91|601.91|607.98|601.98|607.88|601.88|0
1622652520000|2021-06-02 16:48:40|607.86|601.86|607.88|601.88|607.93|601.93|607.86|601.86|0
1622652530000|2021-06-02 16:48:50|607.87|601.87|607.76|601.76|607.87|601.87|607.67|601.67|0
1622652540000|2021-06-02 16:49:00|607.67|601.67|607.66|601.66|607.67|601.67|607.66|601.66|0
1622652550000|2021-06-02 16:49:10|607.7|601.7|607.77|601.77|607.82|601.82|607.7|601.7|0
1622652560000|2021-06-02 16:49:20|607.78|601.78|607.94|601.94|607.94|601.94|607.77|601.77|0
1622652580000|2021-06-02 16:49:40|607.99|601.99|607.99|601.99|608.27|602.27|607.99|601.99|0
1622652590000|2021-06-02 16:49:50|608.03|602.03|608.07|602.07|608.07|602.07|608.03|602.03|0
1622652600000|2021-06-02 16:50:00|608.21|602.21|608.3|602.3|608.3|602.3|608.21|602.21|0
1622652610000|2021-06-02 16:50:10|608.49|602.49|608.68|602.68|608.68|602.68|608.49|602.49|0
1622652620000|2021-06-02 16:50:20|608.74|602.74|608.91|602.91|608.91|602.91|608.74|602.74|0
1622652630000|2021-06-02 16:50:30|609.24|603.24|609.49|603.49|609.49|603.49|609.24|603.24|0
1622652640000|2021-06-02 16:50:40|609.63|603.63|609.52|603.52|609.63|603.63|609.52|603.52|0
1622652650000|2021-06-02 16:50:50|609.66|603.66|609.63|603.63|609.66|603.66|609.62|603.62|0
1622652660000|2021-06-02 16:51:00|609.67|603.67|609.74|603.74|609.74|603.74|609.67|603.67|0
1622652670000|2021-06-02 16:51:10|609.92|603.92|609.98|603.98|609.99|603.99|609.92|603.92|0
1622652680000|2021-06-02 16:51:20|609.89|603.89|609.89|603.89|609.89|603.89|609.89|603.89|0
1622652690000|2021-06-02 16:51:30|609.85|603.85|609.82|603.82|609.85|603.85|609.82|603.82|0
1622652700000|2021-06-02 16:51:40|609.69|603.69|609.68|603.68|609.69|603.69|609.68|603.68|0
1622652710000|2021-06-02 16:51:50|609.66|603.66|609.63|603.63|609.66|603.66|609.63|603.63|0
1622652720000|2021-06-02 16:52:00|609.67|603.67|609.51|603.51|609.7|603.7|609.51|603.51|0
1622652730000|2021-06-02 16:52:10|609.59|603.59|609.59|603.59|609.59|603.59|609.59|603.59|0
1622652740000|2021-06-02 16:52:20|609.5|603.5|609.66|603.66|609.66|603.66|609.5|603.5|0
1622652750000|2021-06-02 16:52:30|609.67|603.67|609.66|603.66|609.67|603.67|609.66|603.66|0
1622652760000|2021-06-02 16:52:40|609.63|603.63|609.47|603.47|609.63|603.63|609.47|603.47|0
1622652770000|2021-06-02 16:52:50|609.64|603.64|609.73|603.73|609.73|603.73|609.64|603.64|0
1622652780000|2021-06-02 16:53:00|609.89|603.89|609.57|603.57|609.89|603.89|609.57|603.57|0
1622652790000|2021-06-02 16:53:10|609.47|603.47|609.5|603.5|609.52|603.52|609.46|603.46|0
1622652800000|2021-06-02 16:53:20|609.47|603.47|609.44|603.44|609.47|603.47|609.41|603.41|0
1622652810000|2021-06-02 16:53:30|609|603|608.91|602.91|609|603|608.91|602.91|0
1622652830000|2021-06-02 16:53:50|608.98|602.98|609|603|609|603|608.98|602.98|0
1622652840000|2021-06-02 16:54:00|609.12|603.12|609.4|603.4|609.4|603.4|609.12|603.12|0
1622652850000|2021-06-02 16:54:10|609.39|603.39|609.4|603.4|609.4|603.4|609.38|603.38|0
1622652870000|2021-06-02 16:54:30|609.34|603.34|609.15|603.15|609.34|603.34|609.15|603.15|0
1622652880000|2021-06-02 16:54:40|609.19|603.19|609.21|603.21|609.21|603.21|609.19|603.19|0
1622652900000|2021-06-02 16:55:00|609.23|603.23|609.3|603.3|609.3|603.3|609.23|603.23|0
1622652910000|2021-06-02 16:55:10|609.37|603.37|609.49|603.49|609.49|603.49|609.37|603.37|0
1622652930000|2021-06-02 16:55:30|609.55|603.55|609.55|603.55|609.55|603.55|609.55|603.55|0
1622652940000|2021-06-02 16:55:40|609.56|603.56|609.59|603.59|609.59|603.59|609.56|603.56|0
1622652950000|2021-06-02 16:55:50|609.62|603.62|609.81|603.81|609.81|603.81|609.62|603.62|0
1622652960000|2021-06-02 16:56:00|609.9|603.9|609.9|603.9|609.9|603.9|609.9|603.9|0
1622652970000|2021-06-02 16:56:10|609.87|603.87|609.83|603.83|609.87|603.87|609.83|603.83|0
1622652980000|2021-06-02 16:56:20|609.82|603.82|609.66|603.66|609.83|603.83|609.63|603.63|0
1622652990000|2021-06-02 16:56:30|609.64|603.64|609.64|603.64|609.64|603.64|609.63|603.63|0
1622653000000|2021-06-02 16:56:40|609.63|603.63|609.47|603.47|609.64|603.64|609.47|603.47|0
1622653010000|2021-06-02 16:56:50|609.43|603.43|610.05|604.05|610.05|604.05|609.43|603.43|0
1622653020000|2021-06-02 16:57:00|610.14|604.14|610.28|604.28|610.28|604.28|610.14|604.14|0
1622653030000|2021-06-02 16:57:10|610.59|604.59|610.52|604.52|610.62|604.62|610.52|604.52|0
1622653040000|2021-06-02 16:57:20|610.49|604.49|610.5|604.5|610.5|604.5|610.49|604.49|0
1622653050000|2021-06-02 16:57:30|610.52|604.52|610.7|604.7|610.7|604.7|610.51|604.51|0
1622653060000|2021-06-02 16:57:40|610.67|604.67|610.67|604.67|610.67|604.67|610.67|604.67|0
1622653070000|2021-06-02 16:57:50|610.7|604.7|610.85|604.85|610.85|604.85|610.7|604.7|0
1622653080000|2021-06-02 16:58:00|610.89|604.89|610.72|604.72|610.98|604.98|610.63|604.63|0
1622653090000|2021-06-02 16:58:10|610.73|604.73|610.63|604.63|610.73|604.73|610.63|604.63|0
1622653100000|2021-06-02 16:58:20|610.7|604.7|610.34|604.34|610.7|604.7|610.34|604.34|0
1622653120000|2021-06-02 16:58:40|610.29|604.29|610.3|604.3|610.3|604.3|610.26|604.26|0
1622653130000|2021-06-02 16:58:50|610.31|604.31|610.31|604.31|610.31|604.31|610.31|604.31|0
1622653140000|2021-06-02 16:59:00|610.3|604.3|610.3|604.3|610.31|604.31|610.3|604.3|0
1622653150000|2021-06-02 16:59:10|611.06|605.06|611.44|605.44|611.44|605.44|611.06|605.06|0
1622653160000|2021-06-02 16:59:20|611.32|605.32|611.56|605.56|611.56|605.56|611.32|605.32|0
1622653170000|2021-06-02 16:59:30|611.53|605.53|611.54|605.54|611.6|605.6|611.53|605.53|0
1622653180000|2021-06-02 16:59:40|611.52|605.52|611.51|605.51|611.52|605.52|611.51|605.51|0
1622653190000|2021-06-02 16:59:50|611.49|605.49|611.33|605.33|611.49|605.49|611.33|605.33|0
1622653200000|2021-06-02 17:00:00|611.42|605.42|611.45|605.45|611.52|605.52|611.42|605.42|0
1622653210000|2021-06-02 17:00:10|611.49|605.49|611.4|605.4|611.49|605.49|611.4|605.4|0
1622653220000|2021-06-02 17:00:20|611.45|605.45|611.46|605.46|611.46|605.46|611.45|605.45|0
1622653230000|2021-06-02 17:00:30|611.43|605.43|611.43|605.43|611.43|605.43|611.43|605.43|0
1622653240000|2021-06-02 17:00:40|611.57|605.57|611.6|605.6|611.6|605.6|611.57|605.57|0
1622653250000|2021-06-02 17:00:50|611.61|605.61|611.53|605.53|611.61|605.61|611.51|605.51|0
1622653260000|2021-06-02 17:01:00|611.54|605.54|611.29|605.29|611.54|605.54|611.23|605.23|0
1622653270000|2021-06-02 17:01:10|611.26|605.26|611.41|605.41|611.41|605.41|611.26|605.26|0
1622653290000|2021-06-02 17:01:30|611.42|605.42|611.37|605.37|611.42|605.42|611.36|605.36|0
1622653300000|2021-06-02 17:01:40|610.83|604.83|610.54|604.54|610.83|604.83|610.54|604.54|0
1622653310000|2021-06-02 17:01:50|610.58|604.58|610.45|604.45|610.58|604.58|610.45|604.45|0
1622653320000|2021-06-02 17:02:00|610.44|604.44|610.44|604.44|610.53|604.53|610.44|604.44|0
1622653330000|2021-06-02 17:02:10|610.45|604.45|610.48|604.48|610.48|604.48|610.43|604.43|0
1622653340000|2021-06-02 17:02:20|610.42|604.42|610.42|604.42|610.42|604.42|610.42|604.42|0
1622653350000|2021-06-02 17:02:30|610.4|604.4|610.4|604.4|610.4|604.4|610.4|604.4|0
1622653360000|2021-06-02 17:02:40|610.5|604.5|610.68|604.68|610.68|604.68|610.5|604.5|0
1622653370000|2021-06-02 17:02:50|610.69|604.69|610.69|604.69|610.69|604.69|610.69|604.69|0
1622653380000|2021-06-02 17:03:00|610.79|604.79|610.98|604.98|610.98|604.98|610.79|604.79|0
1622653390000|2021-06-02 17:03:10|611.01|605.01|611.08|605.08|611.08|605.08|611.01|605.01|0
1622653400000|2021-06-02 17:03:20|611.13|605.13|611.28|605.28|611.28|605.28|611.13|605.13|0
1622653410000|2021-06-02 17:03:30|611.27|605.27|611.18|605.18|611.27|605.27|611.18|605.18|0
1622653420000|2021-06-02 17:03:40|611.21|605.21|611.32|605.32|611.32|605.32|611.2|605.2|0
1622653430000|2021-06-02 17:03:50|611.38|605.38|611.56|605.56|611.56|605.56|611.38|605.38|0
1622653440000|2021-06-02 17:04:00|611.6|605.6|611.42|605.42|611.6|605.6|611.42|605.42|0
1622653450000|2021-06-02 17:04:10|611.41|605.41|611.5|605.5|611.5|605.5|611.41|605.41|0
1622653460000|2021-06-02 17:04:20|611.53|605.53|611.55|605.55|611.55|605.55|611.53|605.53|0
1622653470000|2021-06-02 17:04:30|611.49|605.49|611.55|605.55|611.55|605.55|611.49|605.49|0
1622653480000|2021-06-02 17:04:40|611.49|605.49|611.23|605.23|611.49|605.49|611.23|605.23|0
1622653490000|2021-06-02 17:04:50|611.16|605.16|610.79|604.79|611.16|605.16|610.79|604.79|0
1622653500000|2021-06-02 17:05:00|610.69|604.69|610.17|604.17|610.69|604.69|610.17|604.17|0
1622653510000|2021-06-02 17:05:10|610.35|604.35|610.38|604.38|610.38|604.38|610.35|604.35|0
1622653520000|2021-06-02 17:05:20|610.39|604.39|610.39|604.39|610.39|604.39|610.39|604.39|0
1622653530000|2021-06-02 17:05:30|610.45|604.45|610.45|604.45|610.45|604.45|610.45|604.45|0
1622653540000|2021-06-02 17:05:40|610.46|604.46|610.59|604.59|610.59|604.59|610.46|604.46|0
1622653560000|2021-06-02 17:06:00|610.47|604.47|610.56|604.56|610.56|604.56|610.34|604.34|0
1622653570000|2021-06-02 17:06:10|610.93|604.93|611.39|605.39|611.39|605.39|610.93|604.93|0
1622653580000|2021-06-02 17:06:20|611.43|605.43|611.49|605.49|611.52|605.52|611.42|605.42|0
1622653590000|2021-06-02 17:06:30|611.5|605.5|611.56|605.56|611.56|605.56|611.5|605.5|0
1622653600000|2021-06-02 17:06:40|611.6|605.6|611.58|605.58|611.6|605.6|611.56|605.56|0
1622653610000|2021-06-02 17:06:50|611.7|605.7|611.71|605.71|611.71|605.71|611.7|605.7|0
1622653620000|2021-06-02 17:07:00|611.68|605.68|611.68|605.68|611.68|605.68|611.68|605.68|0
1622653630000|2021-06-02 17:07:10|611.65|605.65|611.61|605.61|611.65|605.65|611.61|605.61|0
1622653640000|2021-06-02 17:07:20|611.63|605.63|611.65|605.65|611.68|605.68|611.63|605.63|0
1622653650000|2021-06-02 17:07:30|611.64|605.64|612.09|606.09|612.09|606.09|611.64|605.64|0
1622653660000|2021-06-02 17:07:40|611.9|605.9|611.88|605.88|611.91|605.91|611.88|605.88|0
1622653670000|2021-06-02 17:07:50|611.95|605.95|612.01|606.01|612.13|606.13|611.95|605.95|0
1622653680000|2021-06-02 17:08:00|612|606|612|606|612|606|612|606|0
1622653690000|2021-06-02 17:08:10|611.99|605.99|611.99|605.99|611.99|605.99|611.99|605.99|0
1622653700000|2021-06-02 17:08:20|612.01|606.01|611.92|605.92|612.04|606.04|611.92|605.92|0
1622653710000|2021-06-02 17:08:30|611.91|605.91|611.91|605.91|611.91|605.91|611.91|605.91|0
1622653720000|2021-06-02 17:08:40|611.86|605.86|611.86|605.86|611.92|605.92|611.83|605.83|0
1622653730000|2021-06-02 17:08:50|611.95|605.95|611.93|605.93|611.99|605.99|611.9|605.9|0
1622653740000|2021-06-02 17:09:00|612.02|606.02|611.98|605.98|612.02|606.02|611.98|605.98|0
1622653750000|2021-06-02 17:09:10|612.07|606.07|612.04|606.04|612.07|606.07|612.04|606.04|0
1622653760000|2021-06-02 17:09:20|612.02|606.02|612.15|606.15|612.15|606.15|612.02|606.02|0
1622653770000|2021-06-02 17:09:30|612.25|606.25|612.39|606.39|612.39|606.39|612.25|606.25|0
1622653780000|2021-06-02 17:09:40|612.3|606.3|612.3|606.3|612.3|606.3|612.3|606.3|0
1622653790000|2021-06-02 17:09:50|612.27|606.27|612.41|606.41|612.41|606.41|612.27|606.27|0
1622653800000|2021-06-02 17:10:00|612.42|606.42|612.43|606.43|612.43|606.43|612.42|606.42|0
1622653810000|2021-06-02 17:10:10|612.44|606.44|612.4|606.4|612.44|606.44|612.21|606.21|0
1622653820000|2021-06-02 17:10:20|612.49|606.49|612.49|606.49|612.49|606.49|612.42|606.42|0
1622653830000|2021-06-02 17:10:30|612.56|606.56|612.68|606.68|612.68|606.68|612.56|606.56|0
1622653840000|2021-06-02 17:10:40|612.71|606.71|612.65|606.65|612.71|606.71|612.65|606.65|0
1622653850000|2021-06-02 17:10:50|612.54|606.54|612.45|606.45|612.54|606.54|612.45|606.45|0
1622653860000|2021-06-02 17:11:00|612.42|606.42|612.42|606.42|612.42|606.42|612.42|606.42|0
1622653870000|2021-06-02 17:11:10|612.38|606.38|612.38|606.38|612.38|606.38|612.38|606.38|0
1622653880000|2021-06-02 17:11:20|612.46|606.46|612.45|606.45|612.46|606.46|612.45|606.45|0
1622653890000|2021-06-02 17:11:30|612.47|606.47|612.47|606.47|612.47|606.47|612.47|606.47|0
1622653900000|2021-06-02 17:11:40|612.65|606.65|612.65|606.65|612.65|606.65|612.65|606.65|0
1622653910000|2021-06-02 17:11:50|612.61|606.61|612.61|606.61|612.61|606.61|612.61|606.61|0
1622653920000|2021-06-02 17:12:00|612.52|606.52|612.49|606.49|612.52|606.52|612.49|606.49|0
1622653930000|2021-06-02 17:12:10|612.42|606.42|612.42|606.42|612.42|606.42|612.42|606.42|0
1622653940000|2021-06-02 17:12:20|612.06|606.06|612.05|606.05|612.07|606.07|612.05|606.05|0
1622653950000|2021-06-02 17:12:30|612.08|606.08|612.08|606.08|612.08|606.08|612.08|606.08|0
1622653960000|2021-06-02 17:12:40|612.02|606.02|611.82|605.82|612.02|606.02|611.82|605.82|0
1622653970000|2021-06-02 17:12:50|611.72|605.72|611.87|605.87|611.87|605.87|611.72|605.72|0
1622653980000|2021-06-02 17:13:00|611.9|605.9|611.98|605.98|611.98|605.98|611.89|605.89|0
1622653990000|2021-06-02 17:13:10|611.99|605.99|612.11|606.11|612.11|606.11|611.93|605.93|0
1622654000000|2021-06-02 17:13:20|611.99|605.99|611.9|605.9|611.99|605.99|611.9|605.9|0
1622654010000|2021-06-02 17:13:30|611.99|605.99|611.9|605.9|611.99|605.99|611.9|605.9|0
1622654020000|2021-06-02 17:13:40|611.89|605.89|611.85|605.85|611.89|605.89|611.85|605.85|0
1622654030000|2021-06-02 17:13:50|611.92|605.92|611.45|605.45|611.92|605.92|611.45|605.45|0
1622654040000|2021-06-02 17:14:00|611.42|605.42|611.42|605.42|611.42|605.42|611.42|605.42|0
1622654050000|2021-06-02 17:14:10|611.36|605.36|610.83|604.83|611.36|605.36|610.83|604.83|0
1622654060000|2021-06-02 17:14:20|610.64|604.64|610.12|604.12|610.64|604.64|610.12|604.12|0
1622654070000|2021-06-02 17:14:30|610.08|604.08|610.08|604.08|610.08|604.08|610.02|604.02|0
1622654080000|2021-06-02 17:14:40|610.05|604.05|610.21|604.21|610.24|604.24|610.05|604.05|0
1622654090000|2021-06-02 17:14:50|610.22|604.22|610.22|604.22|610.22|604.22|610.22|604.22|0
1622654100000|2021-06-02 17:15:00|610.35|604.35|610.21|604.21|610.5|604.5|610.21|604.21|0
1622654110000|2021-06-02 17:15:10|610.16|604.16|609.94|603.94|610.16|604.16|609.86|603.86|0
1622654120000|2021-06-02 17:15:20|610.03|604.03|609.99|603.99|610.03|604.03|609.99|603.99|0
1622654130000|2021-06-02 17:15:30|609.69|603.69|609.63|603.63|609.69|603.69|609.63|603.63|0
1622654140000|2021-06-02 17:15:40|609.59|603.59|609.41|603.41|609.59|603.59|609.31|603.31|0
1622654150000|2021-06-02 17:15:50|609.34|603.34|609.44|603.44|609.44|603.44|609.24|603.24|0
1622654180000|2021-06-02 17:16:20|609.35|603.35|609.35|603.35|609.35|603.35|609.35|603.35|0
1622654190000|2021-06-02 17:16:30|609.39|603.39|609.45|603.45|609.45|603.45|609.39|603.39|0
1622654200000|2021-06-02 17:16:40|609.64|603.64|609.64|603.64|609.64|603.64|609.64|603.64|0
1622654210000|2021-06-02 17:16:50|609.55|603.55|609.55|603.55|609.55|603.55|609.55|603.55|0
1622654220000|2021-06-02 17:17:00|609.46|603.46|609.46|603.46|609.46|603.46|609.46|603.46|0
1622654230000|2021-06-02 17:17:10|609.43|603.43|609.58|603.58|609.58|603.58|609.39|603.39|0
1622654240000|2021-06-02 17:17:20|609.6|603.6|609.61|603.61|609.61|603.61|609.56|603.56|0
1622654260000|2021-06-02 17:17:40|609.68|603.68|609.69|603.69|609.7|603.7|609.68|603.68|0
1622654270000|2021-06-02 17:17:50|609.7|603.7|609.7|603.7|609.7|603.7|609.7|603.7|0
1622654280000|2021-06-02 17:18:00|609.74|603.74|609.78|603.78|609.78|603.78|609.74|603.74|0
1622654290000|2021-06-02 17:18:10|609.81|603.81|609.88|603.88|609.88|603.88|609.81|603.81|0
1622654310000|2021-06-02 17:18:30|609.84|603.84|609.96|603.96|609.96|603.96|609.81|603.81|0
1622654320000|2021-06-02 17:18:40|609.97|603.97|609.97|603.97|609.97|603.97|609.97|603.97|0
1622654330000|2021-06-02 17:18:50|609.78|603.78|609.87|603.87|609.87|603.87|609.69|603.69|0
1622654350000|2021-06-02 17:19:10|609.86|603.86|609.78|603.78|609.86|603.86|609.77|603.77|0
1622654360000|2021-06-02 17:19:20|609.77|603.77|609.77|603.77|609.77|603.77|609.77|603.77|0
1622654370000|2021-06-02 17:19:30|609.62|603.62|609.62|603.62|609.62|603.62|609.62|603.62|0
1622654380000|2021-06-02 17:19:40|609.61|603.61|609.47|603.47|609.61|603.61|609.47|603.47|0
1622654390000|2021-06-02 17:19:50|609.65|603.65|609.67|603.67|609.67|603.67|609.64|603.64|0
1622654410000|2021-06-02 17:20:10|609.98|603.98|609.98|603.98|609.98|603.98|609.98|603.98|0
1622654440000|2021-06-02 17:20:40|609.58|603.58|609.61|603.61|609.64|603.64|609.58|603.58|0
1622654460000|2021-06-02 17:21:00|609.62|603.62|609.43|603.43|609.62|603.62|609.43|603.43|0
1622654470000|2021-06-02 17:21:10|609.41|603.41|609.08|603.08|609.41|603.41|609.05|603.05|0
1622654480000|2021-06-02 17:21:20|609.02|603.02|608.98|602.98|609.02|603.02|608.97|602.97|0
1622654490000|2021-06-02 17:21:30|608.97|602.97|608.66|602.66|608.97|602.97|608.66|602.66|0
1622654500000|2021-06-02 17:21:40|608.76|602.76|608.82|602.82|608.85|602.85|608.76|602.76|0
1622654510000|2021-06-02 17:21:50|608.75|602.75|608.27|602.27|608.75|602.75|608.27|602.27|0
1622654520000|2021-06-02 17:22:00|608.28|602.28|608.1|602.1|608.28|602.28|608.1|602.1|0
1622654530000|2021-06-02 17:22:10|608.09|602.09|607.96|601.96|608.09|602.09|607.96|601.96|0
1622654540000|2021-06-02 17:22:20|607.91|601.91|607.56|601.56|607.92|601.92|607.56|601.56|0
1622654550000|2021-06-02 17:22:30|607.26|601.26|606.72|600.72|607.28|601.28|606.72|600.72|0
1622654560000|2021-06-02 17:22:40|606.53|600.53|606.31|600.31|606.53|600.53|606.31|600.31|0
1622654570000|2021-06-02 17:22:50|606.28|600.28|605.41|599.41|606.28|600.28|605.41|599.41|0
1622654580000|2021-06-02 17:23:00|605.37|599.37|605.3|599.3|605.37|599.37|605.3|599.3|0
1622654590000|2021-06-02 17:23:10|605.2|599.2|604.98|598.98|605.21|599.21|604.98|598.98|0
1622654600000|2021-06-02 17:23:20|604.95|598.95|604.78|598.78|604.95|598.95|604.77|598.77|0
1622654610000|2021-06-02 17:23:30|604.59|598.59|604.51|598.51|604.63|598.63|604.5|598.5|0
1622654620000|2021-06-02 17:23:40|604.5|598.5|604.92|598.92|604.92|598.92|604.5|598.5|0
1622654630000|2021-06-02 17:23:50|604.98|598.98|604.98|598.98|604.98|598.98|604.98|598.98|0
1622654640000|2021-06-02 17:24:00|605.11|599.11|605.3|599.3|605.3|599.3|605.11|599.11|0
1622654650000|2021-06-02 17:24:10|605.29|599.29|605.19|599.19|605.29|599.29|605.18|599.18|0
1622654660000|2021-06-02 17:24:20|605.2|599.2|605.11|599.11|605.2|599.2|605.11|599.11|0
1622654670000|2021-06-02 17:24:30|605.07|599.07|604.93|598.93|605.07|599.07|604.75|598.75|0
1622654680000|2021-06-02 17:24:40|604.94|598.94|604.93|598.93|604.94|598.94|604.93|598.93|0
1622654690000|2021-06-02 17:24:50|604.97|598.97|604.58|598.58|604.97|598.97|604.58|598.58|0
1622654700000|2021-06-02 17:25:00|604.57|598.57|604.32|598.32|604.57|598.57|604.13|598.13|0
1622654710000|2021-06-02 17:25:10|604.39|598.39|604.3|598.3|604.48|598.48|604.3|598.3|0
1622654720000|2021-06-02 17:25:20|604.26|598.26|604.08|598.08|604.38|598.38|604.08|598.08|0
1622654730000|2021-06-02 17:25:30|604.12|598.12|604.04|598.04|604.13|598.13|604.04|598.04|0
1622654740000|2021-06-02 17:25:40|604.02|598.02|603.81|597.81|604.03|598.03|603.81|597.81|0
1622654750000|2021-06-02 17:25:50|603.76|597.76|604.07|598.07|604.07|598.07|603.56|597.56|0
1622654760000|2021-06-02 17:26:00|604.09|598.09|604.09|598.09|604.1|598.1|604.09|598.09|0
1622654770000|2021-06-02 17:26:10|604.1|598.1|603.82|597.82|604.1|598.1|603.82|597.82|0
1622654780000|2021-06-02 17:26:20|603.79|597.79|604|598|604|598|603.79|597.79|0
1622654790000|2021-06-02 17:26:30|604.09|598.09|604.65|598.65|604.65|598.65|604.09|598.09|0
1622654800000|2021-06-02 17:26:40|604.63|598.63|604.81|598.81|604.81|598.81|604.63|598.63|0
1622654810000|2021-06-02 17:26:50|604.72|598.72|604.55|598.55|604.72|598.72|604.55|598.55|0
1622654820000|2021-06-02 17:27:00|604.52|598.52|604.31|598.31|604.52|598.52|604.31|598.31|0
1622654830000|2021-06-02 17:27:10|604.34|598.34|604.2|598.2|604.34|598.34|604.2|598.2|0
1622654840000|2021-06-02 17:27:20|604.21|598.21|604.19|598.19|604.21|598.21|604.14|598.14|0
1622654850000|2021-06-02 17:27:30|604.23|598.23|604.36|598.36|604.49|598.49|604.23|598.23|0
1622654860000|2021-06-02 17:27:40|604.45|598.45|604.41|598.41|604.45|598.45|604.38|598.38|0
1622654870000|2021-06-02 17:27:50|604.5|598.5|604.56|598.56|604.56|598.56|604.5|598.5|0
1622654880000|2021-06-02 17:28:00|604.55|598.55|604.86|598.86|604.86|598.86|604.55|598.55|0
1622654890000|2021-06-02 17:28:10|604.96|598.96|605.12|599.12|605.12|599.12|604.96|598.96|0
1622654900000|2021-06-02 17:28:20|605.11|599.11|605.08|599.08|605.11|599.11|605.02|599.02|0
1622654910000|2021-06-02 17:28:30|605.11|599.11|604.9|598.9|605.11|599.11|604.9|598.9|0
1622654920000|2021-06-02 17:28:40|605|599|605.71|599.71|605.76|599.76|605|599|0
1622654930000|2021-06-02 17:28:50|605.72|599.72|605.84|599.84|605.93|599.93|605.72|599.72|0
1622654940000|2021-06-02 17:29:00|605.87|599.87|606|600|606.08|600.08|605.87|599.87|0
1622654950000|2021-06-02 17:29:10|605.91|599.91|605.91|599.91|605.91|599.91|605.81|599.81|0
1622654960000|2021-06-02 17:29:20|605.88|599.88|605.77|599.77|605.88|599.88|605.77|599.77|0
1622654970000|2021-06-02 17:29:30|605.5|599.5|605.46|599.46|605.5|599.5|605.46|599.46|0
1622654980000|2021-06-02 17:29:40|605.49|599.49|605.48|599.48|605.49|599.49|605.48|599.48|0
1622654990000|2021-06-02 17:29:50|605.29|599.29|605.2|599.2|605.3|599.3|605.2|599.2|0
1622655000000|2021-06-02 17:30:00|605.23|599.23|605.16|599.16|605.23|599.23|605.13|599.13|0
1622655010000|2021-06-02 17:30:10|605.22|599.22|605.28|599.28|605.28|599.28|605.16|599.16|0
1622655030000|2021-06-02 17:30:30|605.31|599.31|605.31|599.31|605.31|599.31|605.31|599.31|0
1622655040000|2021-06-02 17:30:40|605.24|599.24|605.08|599.08|605.24|599.24|605.05|599.05|0
1622655050000|2021-06-02 17:30:50|605.17|599.17|605.17|599.17|605.17|599.17|605.17|599.17|0
1622655060000|2021-06-02 17:31:00|605.14|599.14|604.95|598.95|605.14|599.14|604.95|598.95|0
1622655070000|2021-06-02 17:31:10|604.98|598.98|605.08|599.08|605.08|599.08|604.98|598.98|0
1622655080000|2021-06-02 17:31:20|605.36|599.36|605.6|599.6|605.6|599.6|605.36|599.36|0
1622655090000|2021-06-02 17:31:30|605.74|599.74|606.14|600.14|606.14|600.14|605.74|599.74|0
1622655100000|2021-06-02 17:31:40|606.2|600.2|606.28|600.28|606.28|600.28|606.2|600.2|0
1622655110000|2021-06-02 17:31:50|606.24|600.24|606.19|600.19|606.24|600.24|606.19|600.19|0
1622655120000|2021-06-02 17:32:00|606.2|600.2|606.36|600.36|606.36|600.36|606.2|600.2|0
1622655130000|2021-06-02 17:32:10|606.31|600.31|606.3|600.3|606.31|600.31|606.3|600.3|0
1622655140000|2021-06-02 17:32:20|606.2|600.2|606.16|600.16|606.2|600.2|606.16|600.16|0
1622655150000|2021-06-02 17:32:30|605.98|599.98|606.05|600.05|606.05|600.05|605.98|599.98|0
1622655160000|2021-06-02 17:32:40|606.23|600.23|606.23|600.23|606.23|600.23|606.23|600.23|0
1622655170000|2021-06-02 17:32:50|606.38|600.38|606.59|600.59|606.59|600.59|606.38|600.38|0
1622655180000|2021-06-02 17:33:00|606.52|600.52|606.52|600.52|606.52|600.52|606.52|600.52|0
1622655190000|2021-06-02 17:33:10|606.36|600.36|606.34|600.34|606.37|600.37|606.34|600.34|0
1622655200000|2021-06-02 17:33:20|606.37|600.37|606.37|600.37|606.37|600.37|606.37|600.37|0
1622655210000|2021-06-02 17:33:30|606.75|600.75|606.78|600.78|606.78|600.78|606.71|600.71|0
1622655220000|2021-06-02 17:33:40|606.69|600.69|606.61|600.61|606.69|600.69|606.6|600.6|0
1622655230000|2021-06-02 17:33:50|606.58|600.58|606.41|600.41|606.58|600.58|606.33|600.33|0
1622655240000|2021-06-02 17:34:00|606.5|600.5|606.5|600.5|606.5|600.5|606.5|600.5|0
1622655250000|2021-06-02 17:34:10|606.34|600.34|606.41|600.41|606.42|600.42|606.33|600.33|0
1622655260000|2021-06-02 17:34:20|606.32|600.32|606.19|600.19|606.32|600.32|606.19|600.19|0
1622655270000|2021-06-02 17:34:30|606.21|600.21|607.15|601.15|607.15|601.15|606.21|600.21|0
1622655280000|2021-06-02 17:34:40|607.18|601.18|607.22|601.22|607.22|601.22|607.18|601.18|0
1622655290000|2021-06-02 17:34:50|607.21|601.21|607.2|601.2|607.21|601.21|607.2|601.2|0
1622655310000|2021-06-02 17:35:10|607.17|601.17|607.17|601.17|607.17|601.17|607.17|601.17|0
1622655320000|2021-06-02 17:35:20|607.08|601.08|607.07|601.07|607.08|601.08|607.07|601.07|0
1622655330000|2021-06-02 17:35:30|607.22|601.22|606.89|600.89|607.22|601.22|606.89|600.89|0
1622655340000|2021-06-02 17:35:40|606.9|600.9|606.89|600.89|606.9|600.9|606.89|600.89|0
1622655350000|2021-06-02 17:35:50|607.02|601.02|607.14|601.14|607.15|601.15|607.02|601.02|0
1622655360000|2021-06-02 17:36:00|607.18|601.18|607.39|601.39|607.39|601.39|607.18|601.18|0
1622655370000|2021-06-02 17:36:10|607.48|601.48|607.46|601.46|607.48|601.48|607.45|601.45|0
1622655380000|2021-06-02 17:36:20|607.36|601.36|607.06|601.06|607.36|601.36|607|601|0
1622655390000|2021-06-02 17:36:30|607.07|601.07|606.8|600.8|607.07|601.07|606.8|600.8|0
1622655400000|2021-06-02 17:36:40|606.74|600.74|606.74|600.74|606.74|600.74|606.74|600.74|0
1622655410000|2021-06-02 17:36:50|606.76|600.76|606.72|600.72|606.76|600.76|606.72|600.72|0
1622655420000|2021-06-02 17:37:00|606.73|600.73|606.87|600.87|606.87|600.87|606.72|600.72|0
1622655430000|2021-06-02 17:37:10|606.95|600.95|606.89|600.89|606.99|600.99|606.89|600.89|0
1622655440000|2021-06-02 17:37:20|606.93|600.93|606.95|600.95|606.95|600.95|606.93|600.93|0
1622655450000|2021-06-02 17:37:30|606.94|600.94|606.94|600.94|606.94|600.94|606.94|600.94|0
1622655460000|2021-06-02 17:37:40|606.88|600.88|606.88|600.88|606.97|600.97|606.88|600.88|0
1622655470000|2021-06-02 17:37:50|606.82|600.82|606.69|600.69|606.82|600.82|606.69|600.69|0
1622655480000|2021-06-02 17:38:00|606.64|600.64|606.16|600.16|606.64|600.64|606.16|600.16|0
1622655490000|2021-06-02 17:38:10|606.13|600.13|606.19|600.19|606.19|600.19|606.13|600.13|0
1622655500000|2021-06-02 17:38:20|606.18|600.18|606.68|600.68|606.68|600.68|606.18|600.18|0
1622655510000|2021-06-02 17:38:30|606.69|600.69|606.86|600.86|606.9|600.9|606.69|600.69|0
1622655520000|2021-06-02 17:38:40|606.8|600.8|606.71|600.71|606.8|600.8|606.71|600.71|0
1622655530000|2021-06-02 17:38:50|606.87|600.87|606.92|600.92|606.92|600.92|606.87|600.87|0
1622655540000|2021-06-02 17:39:00|607.01|601.01|607.05|601.05|607.07|601.07|607.01|601.01|0
1622655550000|2021-06-02 17:39:10|607.08|601.08|607.09|601.09|607.12|601.12|607.08|601.08|0
1622655560000|2021-06-02 17:39:20|607.07|601.07|606.89|600.89|607.22|601.22|606.89|600.89|0
1622655570000|2021-06-02 17:39:30|606.79|600.79|606.61|600.61|606.79|600.79|606.61|600.61|0
1622655580000|2021-06-02 17:39:40|606.57|600.57|606.55|600.55|606.57|600.57|606.55|600.55|0
1622655590000|2021-06-02 17:39:50|606.54|600.54|606.47|600.47|606.54|600.54|606.47|600.47|0
1622655600000|2021-06-02 17:40:00|606.37|600.37|606.04|600.04|606.37|600.37|606|600|0
1622655610000|2021-06-02 17:40:10|606.03|600.03|604.99|598.99|606.03|600.03|604.99|598.99|0
1622655620000|2021-06-02 17:40:20|604.98|598.98|605.03|599.03|605.03|599.03|604.88|598.88|0
1622655630000|2021-06-02 17:40:30|605.21|599.21|604.9|598.9|605.21|599.21|604.9|598.9|0
1622655650000|2021-06-02 17:40:50|604.81|598.81|604.56|598.56|604.81|598.81|604.56|598.56|0
1622655660000|2021-06-02 17:41:00|604.59|598.59|604.44|598.44|604.59|598.59|604.34|598.34|0
1622655670000|2021-06-02 17:41:10|604.45|598.45|604.39|598.39|604.45|598.45|604.35|598.35|0
1622655680000|2021-06-02 17:41:20|604.45|598.45|604.45|598.45|604.45|598.45|604.45|598.45|0
1622655690000|2021-06-02 17:41:30|604.42|598.42|604.32|598.32|604.42|598.42|604.32|598.32|0
1622655700000|2021-06-02 17:41:40|604.5|598.5|604.43|598.43|604.5|598.5|604.3|598.3|0
1622655710000|2021-06-02 17:41:50|604.52|598.52|604.55|598.55|604.55|598.55|604.52|598.52|0
1622655720000|2021-06-02 17:42:00|604.73|598.73|605.05|599.05|605.05|599.05|604.73|598.73|0
1622655730000|2021-06-02 17:42:10|605.06|599.06|605.14|599.14|605.15|599.15|605.06|599.06|0
1622655740000|2021-06-02 17:42:20|605.24|599.24|605.25|599.25|605.4|599.4|605.24|599.24|0
1622655750000|2021-06-02 17:42:30|605.19|599.19|605.19|599.19|605.19|599.19|605.19|599.19|0
1622655770000|2021-06-02 17:42:50|605.12|599.12|605.03|599.03|605.12|599.12|605.03|599.03|0
1622655780000|2021-06-02 17:43:00|604.93|598.93|604.93|598.93|604.93|598.93|604.93|598.93|0
1622655790000|2021-06-02 17:43:10|604.84|598.84|604.86|598.86|604.87|598.87|604.8|598.8|0
1622655800000|2021-06-02 17:43:20|604.78|598.78|604.75|598.75|604.78|598.78|604.75|598.75|0
1622655810000|2021-06-02 17:43:30|604.74|598.74|604.65|598.65|604.74|598.74|604.64|598.64|0
1622655820000|2021-06-02 17:43:40|604.64|598.64|604.73|598.73|604.74|598.74|604.64|598.64|0
1622655830000|2021-06-02 17:43:50|604.74|598.74|604.71|598.71|604.74|598.74|604.71|598.71|0
1622655840000|2021-06-02 17:44:00|604.72|598.72|604.9|598.9|604.91|598.91|604.72|598.72|0
1622655850000|2021-06-02 17:44:10|605|599|605.03|599.03|605.03|599.03|605|599|0
1622655860000|2021-06-02 17:44:20|604.94|598.94|604.94|598.94|604.94|598.94|604.94|598.94|0
1622655870000|2021-06-02 17:44:30|604.97|598.97|604.88|598.88|604.97|598.97|604.87|598.87|0
1622655880000|2021-06-02 17:44:40|604.87|598.87|605.06|599.06|605.06|599.06|604.87|598.87|0
1622655890000|2021-06-02 17:44:50|604.88|598.88|605|599|605|599|604.87|598.87|0
1622655900000|2021-06-02 17:45:00|605.02|599.02|605.17|599.17|605.23|599.23|605.02|599.02|0
1622655910000|2021-06-02 17:45:10|605.08|599.08|605.15|599.15|605.17|599.17|605.08|599.08|0
1622655920000|2021-06-02 17:45:20|605.29|599.29|605.29|599.29|605.29|599.29|605.29|599.29|0
1622655930000|2021-06-02 17:45:30|605.72|599.72|605.72|599.72|605.72|599.72|605.72|599.72|0
1622655940000|2021-06-02 17:45:40|605.63|599.63|605.56|599.56|605.63|599.63|605.54|599.54|0
1622655950000|2021-06-02 17:45:50|605.46|599.46|605.45|599.45|605.46|599.46|605.45|599.45|0
1622655960000|2021-06-02 17:46:00|605.48|599.48|605.58|599.58|605.58|599.58|605.48|599.48|0
1622655970000|2021-06-02 17:46:10|605.62|599.62|605.49|599.49|605.62|599.62|605.49|599.49|0
1622655980000|2021-06-02 17:46:20|605.46|599.46|605.48|599.48|605.48|599.48|605.46|599.46|0
1622656000000|2021-06-02 17:46:40|605.29|599.29|605.29|599.29|605.29|599.29|605.29|599.29|0
1622656010000|2021-06-02 17:46:50|605.39|599.39|605.39|599.39|605.39|599.39|605.39|599.39|0
1622656020000|2021-06-02 17:47:00|605.38|599.38|605.21|599.21|605.38|599.38|605.21|599.21|0
1622656030000|2021-06-02 17:47:10|605.12|599.12|604.91|598.91|605.12|599.12|604.9|598.9|0
1622656040000|2021-06-02 17:47:20|604.9|598.9|604.78|598.78|604.91|598.91|604.78|598.78|0
1622656050000|2021-06-02 17:47:30|604.87|598.87|604.61|598.61|604.87|598.87|604.61|598.61|0
1622656060000|2021-06-02 17:47:40|604.48|598.48|604.49|598.49|604.49|598.49|604.48|598.48|0
1622656080000|2021-06-02 17:48:00|604.4|598.4|604.03|598.03|604.4|598.4|603.97|597.97|0
1622656090000|2021-06-02 17:48:10|603.94|597.94|603.94|597.94|603.94|597.94|603.94|597.94|0
1622656100000|2021-06-02 17:48:20|603.95|597.95|603.8|597.8|603.99|597.99|603.8|597.8|0
1622656110000|2021-06-02 17:48:30|603.75|597.75|603.32|597.32|603.75|597.75|603.32|597.32|0
1622656120000|2021-06-02 17:48:40|603.29|597.29|603.1|597.1|603.29|597.29|603.1|597.1|0
1622656130000|2021-06-02 17:48:50|603.04|597.04|602.83|596.83|603.13|597.13|602.83|596.83|0
1622656140000|2021-06-02 17:49:00|602.77|596.77|603.04|597.04|603.04|597.04|602.77|596.77|0
1622656150000|2021-06-02 17:49:10|603.11|597.11|602.77|596.77|603.11|597.11|602.77|596.77|0
1622656160000|2021-06-02 17:49:20|602.87|596.87|602.97|596.97|602.97|596.97|602.87|596.87|0
1622656170000|2021-06-02 17:49:30|602.77|596.77|602.77|596.77|602.78|596.78|602.77|596.77|0
1622656180000|2021-06-02 17:49:40|602.78|596.78|602.85|596.85|602.88|596.88|602.78|596.78|0
1622656190000|2021-06-02 17:49:50|602.78|596.78|602.68|596.68|602.78|596.78|602.68|596.68|0
1622656200000|2021-06-02 17:50:00|602.69|596.69|602.75|596.75|602.75|596.75|602.63|596.63|0
1622656210000|2021-06-02 17:50:10|602.84|596.84|602.87|596.87|602.87|596.87|602.84|596.84|0
1622656220000|2021-06-02 17:50:20|602.88|596.88|602.91|596.91|602.91|596.91|602.87|596.87|0
1622656230000|2021-06-02 17:50:30|603.19|597.19|602.82|596.82|603.19|597.19|602.82|596.82|0
1622656260000|2021-06-02 17:51:00|603|597|603|597|603|597|603|597|0
1622656280000|2021-06-02 17:51:20|602.97|596.97|603.01|597.01|603.01|597.01|602.97|596.97|0
1622656290000|2021-06-02 17:51:30|602.99|596.99|603.37|597.37|603.37|597.37|602.99|596.99|0
1622656300000|2021-06-02 17:51:40|603.27|597.27|603.28|597.28|603.28|597.28|603.27|597.27|0
1622656310000|2021-06-02 17:51:50|603.34|597.34|603.29|597.29|603.36|597.36|603.29|597.29|0
1622656320000|2021-06-02 17:52:00|603.28|597.28|603.23|597.23|603.28|597.28|603.23|597.23|0
1622656330000|2021-06-02 17:52:10|603.22|597.22|603.14|597.14|603.22|597.22|603.13|597.13|0
1622656340000|2021-06-02 17:52:20|603.23|597.23|603.44|597.44|603.44|597.44|603.23|597.23|0
1622656350000|2021-06-02 17:52:30|603.57|597.57|603.6|597.6|603.6|597.6|603.57|597.57|0
1622656360000|2021-06-02 17:52:40|603.61|597.61|603.44|597.44|603.74|597.74|603.44|597.44|0
1622656370000|2021-06-02 17:52:50|603.45|597.45|603.27|597.27|603.45|597.45|603.27|597.27|0
1622656380000|2021-06-02 17:53:00|603.21|597.21|603.21|597.21|603.21|597.21|603.21|597.21|0
1622656390000|2021-06-02 17:53:10|603.24|597.24|603.32|597.32|603.32|597.32|603.23|597.23|0
1622656400000|2021-06-02 17:53:20|603.41|597.41|603.98|597.98|603.98|597.98|603.41|597.41|0
1622656410000|2021-06-02 17:53:30|604.12|598.12|604.12|598.12|604.13|598.13|604.12|598.12|0
1622656420000|2021-06-02 17:53:40|604.08|598.08|603.94|597.94|604.08|598.08|603.94|597.94|0
1622656430000|2021-06-02 17:53:50|603.97|597.97|603.97|597.97|603.97|597.97|603.97|597.97|0
1622656440000|2021-06-02 17:54:00|604.04|598.04|604.05|598.05|604.05|598.05|604.04|598.04|0
1622656450000|2021-06-02 17:54:10|604.04|598.04|603.95|597.95|604.04|598.04|603.95|597.95|0
1622656470000|2021-06-02 17:54:30|603.98|597.98|604.05|598.05|604.05|598.05|603.98|597.98|0
1622656490000|2021-06-02 17:54:50|603.96|597.96|603.96|597.96|603.96|597.96|603.96|597.96|0
1622656500000|2021-06-02 17:55:00|603.95|597.95|604|598|604.04|598.04|603.95|597.95|0
1622656510000|2021-06-02 17:55:10|603.8|597.8|603.81|597.81|603.81|597.81|603.8|597.8|0
1622656520000|2021-06-02 17:55:20|604.08|598.08|604.1|598.1|604.11|598.11|604.07|598.07|0
1622656530000|2021-06-02 17:55:30|604.14|598.14|604.14|598.14|604.14|598.14|604.14|598.14|0
1622656540000|2021-06-02 17:55:40|604.17|598.17|604.33|598.33|604.33|598.33|604.17|598.17|0
1622656550000|2021-06-02 17:55:50|604.36|598.36|604.36|598.36|604.36|598.36|604.36|598.36|0
1622656560000|2021-06-02 17:56:00|604.33|598.33|604.27|598.27|604.33|598.33|604.27|598.27|0
1622656570000|2021-06-02 17:56:10|604.36|598.36|604.39|598.39|604.39|598.39|604.36|598.36|0
1622656580000|2021-06-02 17:56:20|604.36|598.36|604.36|598.36|604.36|598.36|604.36|598.36|0
1622656600000|2021-06-02 17:56:40|604.2|598.2|604.2|598.2|604.2|598.2|604.2|598.2|0
1622656610000|2021-06-02 17:56:50|604.21|598.21|604.49|598.49|604.49|598.49|604.21|598.21|0
1622656620000|2021-06-02 17:57:00|604.39|598.39|604.35|598.35|604.4|598.4|604.35|598.35|0
1622656630000|2021-06-02 17:57:10|604.36|598.36|604.43|598.43|604.43|598.43|604.36|598.36|0
1622656650000|2021-06-02 17:57:30|604.24|598.24|604.28|598.28|604.28|598.28|604.24|598.24|0
1622656660000|2021-06-02 17:57:40|604.29|598.29|604.25|598.25|604.29|598.29|604.25|598.25|0
1622656670000|2021-06-02 17:57:50|604.15|598.15|604.14|598.14|604.15|598.15|604.13|598.13|0
1622656680000|2021-06-02 17:58:00|604.15|598.15|604.12|598.12|604.15|598.15|604.12|598.12|0
1622656690000|2021-06-02 17:58:10|604.21|598.21|604.24|598.24|604.24|598.24|604.21|598.21|0
1622656710000|2021-06-02 17:58:30|604.25|598.25|604.24|598.24|604.25|598.25|604.24|598.24|0
1622656720000|2021-06-02 17:58:40|604.25|598.25|604.22|598.22|604.25|598.25|604.16|598.16|0
1622656740000|2021-06-02 17:59:00|604.12|598.12|604.12|598.12|604.12|598.12|604.12|598.12|0
1622656760000|2021-06-02 17:59:20|604.13|598.13|604.13|598.13|604.13|598.13|604.13|598.13|0
1622656770000|2021-06-02 17:59:30|604.09|598.09|604.1|598.1|604.1|598.1|604.09|598.09|0
1622656780000|2021-06-02 17:59:40|604.09|598.09|604.07|598.07|604.09|598.09|604.07|598.07|0
1622656790000|2021-06-02 17:59:50|604.06|598.06|604.02|598.02|604.06|598.06|604.02|598.02|0
1622656800000|2021-06-02 18:00:00|604.08|598.08|604.03|598.03|604.09|598.09|604.02|598.02|0
1622656810000|2021-06-02 18:00:10|604.12|598.12|604.03|598.03|604.12|598.12|604.03|598.03|0
1622656820000|2021-06-02 18:00:20|604.1|598.1|604.1|598.1|604.1|598.1|604.1|598.1|0
1622656830000|2021-06-02 18:00:30|604.11|598.11|604.4|598.4|604.48|598.48|604.11|598.11|0
1622656840000|2021-06-02 18:00:40|604.41|598.41|604.41|598.41|604.41|598.41|604.4|598.4|0
1622656850000|2021-06-02 18:00:50|604.45|598.45|604.45|598.45|604.45|598.45|604.45|598.45|0
1622656860000|2021-06-02 18:01:00|604.59|598.59|604.59|598.59|604.59|598.59|604.59|598.59|0
1622656870000|2021-06-02 18:01:10|604.58|598.58|605.3|599.3|605.3|599.3|604.58|598.58|0
1622656880000|2021-06-02 18:01:20|605.29|599.29|605.13|599.13|605.3|599.3|605.13|599.13|0
1622656890000|2021-06-02 18:01:30|605.12|599.12|605.06|599.06|605.12|599.12|605.06|599.06|0
1622656900000|2021-06-02 18:01:40|605.05|599.05|605.08|599.08|605.08|599.08|605.05|599.05|0
1622656910000|2021-06-02 18:01:50|605.11|599.11|605.08|599.08|605.11|599.11|604.99|598.99|0
1622656920000|2021-06-02 18:02:00|605.09|599.09|605.5|599.5|605.5|599.5|605.09|599.09|0
1622656930000|2021-06-02 18:02:10|605.62|599.62|605.21|599.21|605.62|599.62|605.2|599.2|0
1622656940000|2021-06-02 18:02:20|605.2|599.2|605.38|599.38|605.38|599.38|605.2|599.2|0
1622656950000|2021-06-02 18:02:30|605.2|599.2|605.22|599.22|605.22|599.22|605.2|599.2|0
1622656960000|2021-06-02 18:02:40|605.32|599.32|605.23|599.23|605.32|599.32|605.23|599.23|0
1622656980000|2021-06-02 18:03:00|605.2|599.2|605.19|599.19|605.2|599.2|605.19|599.19|0
1622656990000|2021-06-02 18:03:10|605.38|599.38|605.47|599.47|605.47|599.47|605.38|599.38|0
1622657000000|2021-06-02 18:03:20|605.38|599.38|605.39|599.39|605.39|599.39|605.35|599.35|0
1622657010000|2021-06-02 18:03:30|605.38|599.38|605.36|599.36|605.38|599.38|605.36|599.36|0
1622657020000|2021-06-02 18:03:40|605.38|599.38|605.51|599.51|605.56|599.56|605.38|599.38|0
1622657030000|2021-06-02 18:03:50|605.55|599.55|605.53|599.53|605.55|599.55|605.53|599.53|0
1622657040000|2021-06-02 18:04:00|605.34|599.34|605.41|599.41|605.42|599.42|605.34|599.34|0
1622657050000|2021-06-02 18:04:10|605.4|599.4|605.26|599.26|605.4|599.4|605.26|599.26|0
1622657060000|2021-06-02 18:04:20|605.23|599.23|605.13|599.13|605.23|599.23|605.13|599.13|0
1622657070000|2021-06-02 18:04:30|605.14|599.14|605.13|599.13|605.14|599.14|605.13|599.13|0
1622657080000|2021-06-02 18:04:40|605.09|599.09|605.08|599.08|605.09|599.09|605.08|599.08|0
1622657090000|2021-06-02 18:04:50|604.99|598.99|604.72|598.72|605|599|604.72|598.72|0
1622657100000|2021-06-02 18:05:00|604.75|598.75|604.72|598.72|604.75|598.75|604.71|598.71|0
1622657120000|2021-06-02 18:05:20|604.71|598.71|604.55|598.55|604.71|598.71|604.55|598.55|0
1622657130000|2021-06-02 18:05:30|604.52|598.52|604.5|598.5|604.52|598.52|604.5|598.5|0
1622657140000|2021-06-02 18:05:40|604.44|598.44|604.18|598.18|604.44|598.44|604.18|598.18|0
1622657160000|2021-06-02 18:06:00|604.21|598.21|604.21|598.21|604.21|598.21|604.21|598.21|0
1622657170000|2021-06-02 18:06:10|604.18|598.18|603.99|597.99|604.18|598.18|603.99|597.99|0
1622657180000|2021-06-02 18:06:20|604.03|598.03|604.01|598.01|604.03|598.03|604.01|598.01|0
1622657200000|2021-06-02 18:06:40|604.02|598.02|604.02|598.02|604.02|598.02|604.01|598.01|0
1622657210000|2021-06-02 18:06:50|604.01|598.01|604.02|598.02|604.04|598.04|604.01|598.01|0
1622657220000|2021-06-02 18:07:00|604.39|598.39|604.74|598.74|604.74|598.74|604.39|598.39|0
1622657230000|2021-06-02 18:07:10|604.72|598.72|604.78|598.78|604.78|598.78|604.72|598.72|0
1622657240000|2021-06-02 18:07:20|604.77|598.77|604.77|598.77|604.78|598.78|604.77|598.77|0
1622657250000|2021-06-02 18:07:30|604.74|598.74|604.74|598.74|604.74|598.74|604.74|598.74|0
1622657260000|2021-06-02 18:07:40|604.83|598.83|604.99|598.99|605.02|599.02|604.83|598.83|0
1622657270000|2021-06-02 18:07:50|604.95|598.95|604.96|598.96|604.96|598.96|604.95|598.95|0
1622657280000|2021-06-02 18:08:00|604.95|598.95|604.95|598.95|604.96|598.96|604.95|598.95|0
1622657290000|2021-06-02 18:08:10|605.18|599.18|605.2|599.2|605.2|599.2|605.18|599.18|0
1622657300000|2021-06-02 18:08:20|605.18|599.18|605.7|599.7|605.7|599.7|605.17|599.17|0
1622657310000|2021-06-02 18:08:30|605.8|599.8|605.89|599.89|605.9|599.9|605.76|599.76|0
1622657320000|2021-06-02 18:08:40|605.98|599.98|606.12|600.12|606.12|600.12|605.96|599.96|0
1622657330000|2021-06-02 18:08:50|606.18|600.18|606.3|600.3|606.39|600.39|606.18|600.18|0
1622657340000|2021-06-02 18:09:00|606.29|600.29|606.12|600.12|606.29|600.29|606.12|600.12|0
1622657350000|2021-06-02 18:09:10|606.14|600.14|606.16|600.16|606.16|600.16|606.14|600.14|0
1622657360000|2021-06-02 18:09:20|606.21|600.21|606.21|600.21|606.22|600.22|606.21|600.21|0
1622657370000|2021-06-02 18:09:30|606.18|600.18|606.2|600.2|606.2|600.2|606.16|600.16|0
1622657380000|2021-06-02 18:09:40|606.19|600.19|606.18|600.18|606.19|600.19|606.18|600.18|0
1622657390000|2021-06-02 18:09:50|606.14|600.14|606.13|600.13|606.15|600.15|606.13|600.13|0
1622657400000|2021-06-02 18:10:00|606.19|600.19|606.22|600.22|606.22|600.22|606.19|600.19|0
1622657410000|2021-06-02 18:10:10|606.16|600.16|606.14|600.14|606.16|600.16|606.13|600.13|0
1622657420000|2021-06-02 18:10:20|606.13|600.13|606.19|600.19|606.19|600.19|606.13|600.13|0
1622657430000|2021-06-02 18:10:30|606.18|600.18|606.34|600.34|606.34|600.34|606.18|600.18|0
1622657440000|2021-06-02 18:10:40|606.3|600.3|606.31|600.31|606.31|600.31|606.3|600.3|0
1622657450000|2021-06-02 18:10:50|606.3|600.3|605.98|599.98|606.3|600.3|605.98|599.98|0
1622657460000|2021-06-02 18:11:00|605.99|599.99|605.96|599.96|605.99|599.99|605.96|599.96|0
1622657470000|2021-06-02 18:11:10|605.86|599.86|604.69|598.69|605.86|599.86|604.69|598.69|0
1622657480000|2021-06-02 18:11:20|604.61|598.61|604.69|598.69|604.74|598.74|604.61|598.61|0
1622657490000|2021-06-02 18:11:30|604.67|598.67|604.67|598.67|604.67|598.67|604.66|598.66|0
1622657500000|2021-06-02 18:11:40|604.66|598.66|604.66|598.66|604.66|598.66|604.66|598.66|0
1622657510000|2021-06-02 18:11:50|604.75|598.75|604.72|598.72|604.76|598.76|604.72|598.72|0
1622657520000|2021-06-02 18:12:00|604.75|598.75|604.79|598.79|604.79|598.79|604.75|598.75|0
1622657540000|2021-06-02 18:12:20|604.8|598.8|604.82|598.82|604.82|598.82|604.76|598.76|0
1622657550000|2021-06-02 18:12:30|604.86|598.86|604.86|598.86|604.86|598.86|604.86|598.86|0
1622657560000|2021-06-02 18:12:40|604.93|598.93|604.93|598.93|604.93|598.93|604.93|598.93|0
1622657580000|2021-06-02 18:13:00|604.76|598.76|604.7|598.7|604.76|598.76|604.67|598.67|0
1622657610000|2021-06-02 18:13:30|604.68|598.68|604.58|598.58|604.68|598.68|604.58|598.58|0
1622657620000|2021-06-02 18:13:40|604.57|598.57|604.55|598.55|604.57|598.57|604.53|598.53|0
1622657630000|2021-06-02 18:13:50|604.54|598.54|604.55|598.55|604.55|598.55|604.54|598.54|0
1622657640000|2021-06-02 18:14:00|604.36|598.36|604.37|598.37|604.37|598.37|604.36|598.36|0
1622657650000|2021-06-02 18:14:10|604.41|598.41|604.49|598.49|604.5|598.5|604.41|598.41|0
1622657660000|2021-06-02 18:14:20|604.5|598.5|604.64|598.64|604.64|598.64|604.5|598.5|0
1622657670000|2021-06-02 18:14:30|604.63|598.63|604.4|598.4|604.63|598.63|604.4|598.4|0
1622657680000|2021-06-02 18:14:40|604.47|598.47|604.66|598.66|604.66|598.66|604.47|598.47|0
1622657690000|2021-06-02 18:14:50|604.69|598.69|604.82|598.82|604.82|598.82|604.69|598.69|0
1622657700000|2021-06-02 18:15:00|604.86|598.86|604.86|598.86|604.86|598.86|604.86|598.86|0
1622657710000|2021-06-02 18:15:10|604.98|598.98|605.07|599.07|605.07|599.07|604.98|598.98|0
1622657720000|2021-06-02 18:15:20|605.08|599.08|605.09|599.09|605.09|599.09|605.08|599.08|0
1622657730000|2021-06-02 18:15:30|605.12|599.12|605.19|599.19|605.19|599.19|605.12|599.12|0
1622657740000|2021-06-02 18:15:40|605.3|599.3|605.55|599.55|605.55|599.55|605.3|599.3|0
1622657750000|2021-06-02 18:15:50|605.58|599.58|606|600|606|600|605.58|599.58|0
1622657760000|2021-06-02 18:16:00|606.01|600.01|606.3|600.3|606.31|600.31|606.01|600.01|0
1622657770000|2021-06-02 18:16:10|606.29|600.29|606.45|600.45|606.46|600.46|606.29|600.29|0
1622657780000|2021-06-02 18:16:20|606.39|600.39|606.47|600.47|606.47|600.47|606.38|600.38|0
1622657790000|2021-06-02 18:16:30|606.48|600.48|606.61|600.61|606.61|600.61|606.48|600.48|0
1622657800000|2021-06-02 18:16:40|606.73|600.73|606.83|600.83|606.83|600.83|606.64|600.64|0
1622657810000|2021-06-02 18:16:50|606.86|600.86|607.05|601.05|607.05|601.05|606.86|600.86|0
1622657820000|2021-06-02 18:17:00|607.08|601.08|607.8|601.8|607.8|601.8|607.08|601.08|0
1622657830000|2021-06-02 18:17:10|607.62|601.62|607.8|601.8|607.8|601.8|607.62|601.62|0
1622657850000|2021-06-02 18:17:30|607.66|601.66|607.57|601.57|607.7|601.7|607.57|601.57|0
1622657860000|2021-06-02 18:17:40|607.58|601.58|607.59|601.59|607.59|601.59|607.58|601.58|0
1622657870000|2021-06-02 18:17:50|607.31|601.31|607.35|601.35|607.35|601.35|607.31|601.31|0
1622657880000|2021-06-02 18:18:00|607.29|601.29|607.31|601.31|607.31|601.31|607.29|601.29|0
1622657890000|2021-06-02 18:18:10|607.38|601.38|607.4|601.4|607.4|601.4|607.38|601.38|0
1622657900000|2021-06-02 18:18:20|607.42|601.42|607.43|601.43|607.43|601.43|607.42|601.42|0
1622657910000|2021-06-02 18:18:30|607.51|601.51|607.52|601.52|607.52|601.52|607.51|601.51|0
1622657920000|2021-06-02 18:18:40|607.51|601.51|607.65|601.65|607.65|601.65|607.51|601.51|0
1622657930000|2021-06-02 18:18:50|607.66|601.66|607.65|601.65|607.75|601.75|607.65|601.65|0
1622657940000|2021-06-02 18:19:00|607.64|601.64|607.84|601.84|607.9|601.9|607.64|601.64|0
1622657950000|2021-06-02 18:19:10|607.81|601.81|607.84|601.84|607.84|601.84|607.81|601.81|0
1622657960000|2021-06-02 18:19:20|607.87|601.87|607.87|601.87|607.87|601.87|607.87|601.87|0
1622657970000|2021-06-02 18:19:30|607.93|601.93|607.93|601.93|607.93|601.93|607.93|601.93|0
1622657980000|2021-06-02 18:19:40|607.87|601.87|607.86|601.86|607.87|601.87|607.86|601.86|0
1622657990000|2021-06-02 18:19:50|607.9|601.9|607.9|601.9|607.9|601.9|607.9|601.9|0
1622658000000|2021-06-02 18:20:00|607.99|601.99|608.1|602.1|608.1|602.1|607.98|601.98|0
1622658010000|2021-06-02 18:20:10|608.12|602.12|608.19|602.19|608.19|602.19|608.12|602.12|0
1622658030000|2021-06-02 18:20:30|608.16|602.16|608.12|602.12|608.16|602.16|608.12|602.12|0
1622658040000|2021-06-02 18:20:40|608.08|602.08|607.68|601.68|608.08|602.08|607.68|601.68|0
1622658050000|2021-06-02 18:20:50|607.69|601.69|607.69|601.69|607.69|601.69|607.69|601.69|0
1622658060000|2021-06-02 18:21:00|607.7|601.7|607.78|601.78|607.79|601.79|607.69|601.69|0
1622658080000|2021-06-02 18:21:20|607.7|601.7|607.78|601.78|607.78|601.78|607.7|601.7|0
1622658110000|2021-06-02 18:21:50|607.93|601.93|607.93|601.93|607.93|601.93|607.93|601.93|0
1622658130000|2021-06-02 18:22:10|608|602|608.11|602.11|608.11|602.11|607.99|601.99|0
1622658140000|2021-06-02 18:22:20|608.1|602.1|608.14|602.14|608.14|602.14|608.1|602.1|0
1622658150000|2021-06-02 18:22:30|608.13|602.13|608.04|602.04|608.13|602.13|608.04|602.04|0
1622658160000|2021-06-02 18:22:40|608.16|602.16|608.22|602.22|608.22|602.22|608.16|602.16|0
1622658170000|2021-06-02 18:22:50|608.23|602.23|608.31|602.31|608.31|602.31|608.22|602.22|0
1622658180000|2021-06-02 18:23:00|608.38|602.38|608.55|602.55|608.55|602.55|608.38|602.38|0
1622658190000|2021-06-02 18:23:10|608.74|602.74|608.83|602.83|608.83|602.83|608.7|602.7|0
1622658200000|2021-06-02 18:23:20|608.9|602.9|608.9|602.9|608.9|602.9|608.9|602.9|0
1622658210000|2021-06-02 18:23:30|608.93|602.93|608.94|602.94|608.94|602.94|608.91|602.91|0
1622658220000|2021-06-02 18:23:40|609.03|603.03|609.03|603.03|609.03|603.03|609.03|603.03|0
1622658230000|2021-06-02 18:23:50|608.95|602.95|609.08|603.08|609.08|603.08|608.95|602.95|0
1622658240000|2021-06-02 18:24:00|609.07|603.07|609.07|603.07|609.07|603.07|609.07|603.07|0
1622658250000|2021-06-02 18:24:10|609.03|603.03|609.07|603.07|609.07|603.07|609.03|603.03|0
1622658260000|2021-06-02 18:24:20|609.11|603.11|608.66|602.66|609.11|603.11|608.66|602.66|0
1622658270000|2021-06-02 18:24:30|608.7|602.7|608.76|602.76|608.76|602.76|608.7|602.7|0
1622658280000|2021-06-02 18:24:40|608.77|602.77|608.96|602.96|608.96|602.96|608.77|602.77|0
1622658290000|2021-06-02 18:24:50|609|603|609.45|603.45|609.45|603.45|609|603|0
1622658300000|2021-06-02 18:25:00|609.64|603.64|609.89|603.89|609.89|603.89|609.64|603.64|0
1622658310000|2021-06-02 18:25:10|609.98|603.98|609.98|603.98|609.98|603.98|609.98|603.98|0
1622658320000|2021-06-02 18:25:20|609.99|603.99|610|604|610.01|604.01|609.98|603.98|0
1622658330000|2021-06-02 18:25:30|610.06|604.06|610.39|604.39|610.39|604.39|610.06|604.06|0
1622658340000|2021-06-02 18:25:40|610.43|604.43|610.32|604.32|610.43|604.43|610.32|604.32|0
1622658350000|2021-06-02 18:25:50|610.53|604.53|610.53|604.53|610.53|604.53|610.53|604.53|0
1622658360000|2021-06-02 18:26:00|610.65|604.65|610.47|604.47|610.65|604.65|610.46|604.46|0
1622658370000|2021-06-02 18:26:10|610.46|604.46|610.46|604.46|610.46|604.46|610.46|604.46|0
1622658380000|2021-06-02 18:26:20|610.31|604.31|610.31|604.31|610.32|604.32|610.31|604.31|0
1622658390000|2021-06-02 18:26:30|610.34|604.34|610.34|604.34|610.34|604.34|610.34|604.34|0
1622658400000|2021-06-02 18:26:40|610.12|604.12|610.08|604.08|610.12|604.12|610.08|604.08|0
1622658410000|2021-06-02 18:26:50|609.99|603.99|609.96|603.96|610.03|604.03|609.96|603.96|0
1622658430000|2021-06-02 18:27:10|609.92|603.92|609.92|603.92|609.92|603.92|609.92|603.92|0
1622658440000|2021-06-02 18:27:20|609.98|603.98|610.16|604.16|610.19|604.19|609.98|603.98|0
1622658450000|2021-06-02 18:27:30|610.18|604.18|610.52|604.52|610.52|604.52|610.18|604.18|0
1622658460000|2021-06-02 18:27:40|610.62|604.62|610.8|604.8|610.8|604.8|610.62|604.62|0
1622658470000|2021-06-02 18:27:50|610.83|604.83|610.79|604.79|610.83|604.83|610.79|604.79|0
1622658480000|2021-06-02 18:28:00|610.87|604.87|611.09|605.09|611.14|605.14|610.87|604.87|0
1622658490000|2021-06-02 18:28:10|611.07|605.07|610.89|604.89|611.07|605.07|610.89|604.89|0
1622658500000|2021-06-02 18:28:20|610.85|604.85|610.91|604.91|610.91|604.91|610.85|604.85|0
1622658510000|2021-06-02 18:28:30|610.76|604.76|610.95|604.95|610.95|604.95|610.61|604.61|0
1622658530000|2021-06-02 18:28:50|610.96|604.96|610.87|604.87|610.96|604.96|610.87|604.87|0
1622658540000|2021-06-02 18:29:00|610.86|604.86|610.76|604.76|610.86|604.86|610.76|604.76|0
1622658560000|2021-06-02 18:29:20|610.71|604.71|610.42|604.42|610.71|604.71|610.42|604.42|0
1622658570000|2021-06-02 18:29:30|610.39|604.39|610.39|604.39|610.39|604.39|610.39|604.39|0
1622658580000|2021-06-02 18:29:40|610.42|604.42|610.28|604.28|610.42|604.42|610.28|604.28|0
1622658590000|2021-06-02 18:29:50|610.29|604.29|610.3|604.3|610.3|604.3|610.29|604.29|0
1622658600000|2021-06-02 18:30:00|610.23|604.23|610.51|604.51|610.51|604.51|610.21|604.21|0
1622658610000|2021-06-02 18:30:10|610.45|604.45|610.26|604.26|610.45|604.45|610.26|604.26|0
1622658620000|2021-06-02 18:30:20|610.28|604.28|610.44|604.44|610.44|604.44|610.28|604.28|0
1622658630000|2021-06-02 18:30:30|610.53|604.53|610.6|604.6|610.6|604.6|610.53|604.53|0
1622658640000|2021-06-02 18:30:40|610.69|604.69|610.73|604.73|610.82|604.82|610.69|604.69|0
1622658650000|2021-06-02 18:30:50|610.82|604.82|610.83|604.83|610.83|604.83|610.82|604.82|0
1622658660000|2021-06-02 18:31:00|610.77|604.77|610.78|604.78|610.78|604.78|610.77|604.77|0
1622658670000|2021-06-02 18:31:10|610.87|604.87|610.95|604.95|610.95|604.95|610.87|604.87|0
1622658680000|2021-06-02 18:31:20|611.17|605.17|611.35|605.35|611.35|605.35|611.16|605.16|0
1622658690000|2021-06-02 18:31:30|611.26|605.26|611.26|605.26|611.26|605.26|611.26|605.26|0
1622658700000|2021-06-02 18:31:40|611.25|605.25|611.25|605.25|611.27|605.27|611.25|605.25|0
1622658710000|2021-06-02 18:31:50|611.22|605.22|611.11|605.11|611.22|605.22|611.11|605.11|0
1622658720000|2021-06-02 18:32:00|611.07|605.07|610.7|604.7|611.08|605.08|610.7|604.7|0
1622658730000|2021-06-02 18:32:10|610.71|604.71|610.7|604.7|610.71|604.71|610.7|604.7|0
1622658740000|2021-06-02 18:32:20|610.57|604.57|610.6|604.6|610.6|604.6|610.57|604.57|0
1622658750000|2021-06-02 18:32:30|610.59|604.59|610.86|604.86|610.86|604.86|610.59|604.59|0
1622658760000|2021-06-02 18:32:40|610.98|604.98|610.78|604.78|610.98|604.98|610.78|604.78|0
1622658770000|2021-06-02 18:32:50|610.64|604.64|610.64|604.64|610.64|604.64|610.64|604.64|0
1622658780000|2021-06-02 18:33:00|610.91|604.91|610.76|604.76|610.91|604.91|610.76|604.76|0
1622658790000|2021-06-02 18:33:10|610.82|604.82|610.85|604.85|610.85|604.85|610.82|604.82|0
1622658800000|2021-06-02 18:33:20|610.91|604.91|610.94|604.94|610.94|604.94|610.91|604.91|0
1622658810000|2021-06-02 18:33:30|610.93|604.93|610.94|604.94|610.94|604.94|610.9|604.9|0
1622658820000|2021-06-02 18:33:40|611.01|605.01|611.26|605.26|611.26|605.26|611.01|605.01|0
1622658830000|2021-06-02 18:33:50|611.23|605.23|611.24|605.24|611.24|605.24|611.21|605.21|0
1622658840000|2021-06-02 18:34:00|611.26|605.26|611.26|605.26|611.26|605.26|611.26|605.26|0
1622658850000|2021-06-02 18:34:10|611.29|605.29|611.29|605.29|611.29|605.29|611.29|605.29|0
1622658860000|2021-06-02 18:34:20|611.28|605.28|611.3|605.3|611.3|605.3|611.28|605.28|0
1622658870000|2021-06-02 18:34:30|611.31|605.31|611.27|605.27|611.31|605.31|611.27|605.27|0
1622658880000|2021-06-02 18:34:40|611.52|605.52|611.57|605.57|611.57|605.57|611.51|605.51|0
1622658890000|2021-06-02 18:34:50|611.59|605.59|611.56|605.56|611.59|605.59|611.56|605.56|0
1622658900000|2021-06-02 18:35:00|611.46|605.46|611.46|605.46|611.46|605.46|611.46|605.46|0
1622658910000|2021-06-02 18:35:10|611.38|605.38|611.39|605.39|611.39|605.39|611.38|605.38|0
1622658920000|2021-06-02 18:35:20|611.38|605.38|611.4|605.4|611.4|605.4|611.38|605.38|0
1622658930000|2021-06-02 18:35:30|611.39|605.39|611.39|605.39|611.39|605.39|611.39|605.39|0
1622658940000|2021-06-02 18:35:40|611.4|605.4|611.41|605.41|611.41|605.41|611.39|605.39|0
1622658950000|2021-06-02 18:35:50|611.44|605.44|611.51|605.51|611.51|605.51|611.44|605.44|0
1622658960000|2021-06-02 18:36:00|611.48|605.48|611.51|605.51|611.51|605.51|611.48|605.48|0
1622658970000|2021-06-02 18:36:10|611.52|605.52|611.39|605.39|611.52|605.52|611.39|605.39|0
1622658980000|2021-06-02 18:36:20|611.4|605.4|611.76|605.76|611.76|605.76|611.4|605.4|0
1622658990000|2021-06-02 18:36:30|611.67|605.67|611.95|605.95|611.95|605.95|611.67|605.67|0
1622659000000|2021-06-02 18:36:40|611.89|605.89|611.85|605.85|611.89|605.89|611.85|605.85|0
1622659010000|2021-06-02 18:36:50|611.88|605.88|611.98|605.98|611.98|605.98|611.88|605.88|0
1622659020000|2021-06-02 18:37:00|611.97|605.97|611.98|605.98|611.98|605.98|611.96|605.96|0
1622659030000|2021-06-02 18:37:10|612.07|606.07|612.07|606.07|612.07|606.07|612.07|606.07|0
1622659040000|2021-06-02 18:37:20|612.08|606.08|612.08|606.08|612.08|606.08|612.08|606.08|0
1622659050000|2021-06-02 18:37:30|612.05|606.05|611.87|605.87|612.05|606.05|611.87|605.87|0
1622659060000|2021-06-02 18:37:40|611.85|605.85|611.55|605.55|611.85|605.85|611.55|605.55|0
1622659070000|2021-06-02 18:37:50|611.53|605.53|611.48|605.48|611.55|605.55|611.48|605.48|0
1622659080000|2021-06-02 18:38:00|611.57|605.57|611.41|605.41|611.57|605.57|611.41|605.41|0
1622659090000|2021-06-02 18:38:10|611.4|605.4|611.32|605.32|611.4|605.4|611.32|605.32|0
1622659100000|2021-06-02 18:38:20|611.33|605.33|611.18|605.18|611.33|605.33|611.17|605.17|0
1622659110000|2021-06-02 18:38:30|611.21|605.21|611.25|605.25|611.25|605.25|611.2|605.2|0
1622659120000|2021-06-02 18:38:40|611.34|605.34|611.34|605.34|611.34|605.34|611.34|605.34|0
1622659130000|2021-06-02 18:38:50|611.37|605.37|611.39|605.39|611.41|605.41|611.37|605.37|0
1622659140000|2021-06-02 18:39:00|611.43|605.43|611.45|605.45|611.52|605.52|611.42|605.42|0
1622659150000|2021-06-02 18:39:10|611.49|605.49|611.48|605.48|611.49|605.49|611.48|605.48|0
1622659160000|2021-06-02 18:39:20|611.49|605.49|611.29|605.29|611.49|605.49|611.21|605.21|0
1622659170000|2021-06-02 18:39:30|611.3|605.3|611.42|605.42|611.42|605.42|611.3|605.3|0
1622659180000|2021-06-02 18:39:40|611.6|605.6|611.61|605.61|611.63|605.63|611.6|605.6|0
1622659190000|2021-06-02 18:39:50|611.57|605.57|611.75|605.75|611.75|605.75|611.57|605.57|0
1622659200000|2021-06-02 18:40:00|611.74|605.74|611.66|605.66|611.75|605.75|611.66|605.66|0
1622659210000|2021-06-02 18:40:10|611.57|605.57|611.52|605.52|611.57|605.57|611.5|605.5|0
1622659220000|2021-06-02 18:40:20|611.47|605.47|611.47|605.47|611.47|605.47|611.46|605.46|0
1622659230000|2021-06-02 18:40:30|611.37|605.37|611.37|605.37|611.37|605.37|611.37|605.37|0
1622659240000|2021-06-02 18:40:40|611.41|605.41|611.6|605.6|611.6|605.6|611.41|605.41|0
1622659250000|2021-06-02 18:40:50|611.73|605.73|611.75|605.75|611.75|605.75|611.54|605.54|0
1622659260000|2021-06-02 18:41:00|611.7|605.7|611.94|605.94|611.95|605.95|611.7|605.7|0
1622659270000|2021-06-02 18:41:10|611.95|605.95|612.04|606.04|612.04|606.04|611.95|605.95|0
1622659280000|2021-06-02 18:41:20|611.98|605.98|611.93|605.93|611.98|605.98|611.93|605.93|0
1622659290000|2021-06-02 18:41:30|611.92|605.92|611.99|605.99|611.99|605.99|611.89|605.89|0
1622659300000|2021-06-02 18:41:40|611.98|605.98|611.85|605.85|611.98|605.98|611.85|605.85|0
1622659310000|2021-06-02 18:41:50|611.86|605.86|611.86|605.86|611.87|605.87|611.83|605.83|0
1622659320000|2021-06-02 18:42:00|611.87|605.87|611.68|605.68|611.87|605.87|611.68|605.68|0
1622659330000|2021-06-02 18:42:10|611.59|605.59|611.48|605.48|611.59|605.59|611.48|605.48|0
1622659340000|2021-06-02 18:42:20|611.45|605.45|611.45|605.45|611.45|605.45|611.45|605.45|0
1622659350000|2021-06-02 18:42:30|611.5|605.5|611.7|605.7|611.7|605.7|611.5|605.5|0
1622659360000|2021-06-02 18:42:40|611.73|605.73|611.73|605.73|611.73|605.73|611.73|605.73|0
1622659380000|2021-06-02 18:43:00|611.76|605.76|611.94|605.94|611.94|605.94|611.76|605.76|0
1622659390000|2021-06-02 18:43:10|611.98|605.98|612.01|606.01|612.01|606.01|611.95|605.95|0
1622659400000|2021-06-02 18:43:20|612.11|606.11|612.1|606.1|612.11|606.11|612.1|606.1|0
1622659410000|2021-06-02 18:43:30|612.11|606.11|611.95|605.95|612.11|606.11|611.95|605.95|0
1622659420000|2021-06-02 18:43:40|612.17|606.17|612.17|606.17|612.18|606.18|612.14|606.14|0
1622659430000|2021-06-02 18:43:50|612.14|606.14|612.05|606.05|612.14|606.14|612.05|606.05|0
1622659440000|2021-06-02 18:44:00|611.96|605.96|612.05|606.05|612.05|606.05|611.96|605.96|0
1622659450000|2021-06-02 18:44:10|612.02|606.02|612.02|606.02|612.02|606.02|612.02|606.02|0
1622659460000|2021-06-02 18:44:20|612.11|606.11|612.11|606.11|612.11|606.11|612.11|606.11|0
1622659470000|2021-06-02 18:44:30|612.2|606.2|612.2|606.2|612.2|606.2|612.19|606.19|0
1622659480000|2021-06-02 18:44:40|612.19|606.19|612.34|606.34|612.34|606.34|612.19|606.19|0
1622659490000|2021-06-02 18:44:50|612.38|606.38|612.51|606.51|612.51|606.51|612.38|606.38|0
1622659510000|2021-06-02 18:45:10|612.45|606.45|612.44|606.44|612.46|606.46|612.44|606.44|0
1622659520000|2021-06-02 18:45:20|612.47|606.47|612.47|606.47|612.47|606.47|612.47|606.47|0
1622659530000|2021-06-02 18:45:30|612.41|606.41|612.34|606.34|612.41|606.41|612.34|606.34|0
1622659540000|2021-06-02 18:45:40|612.07|606.07|611.7|605.7|612.07|606.07|611.69|605.69|0
1622659550000|2021-06-02 18:45:50|611.69|605.69|611.73|605.73|611.74|605.74|611.59|605.59|0
1622659560000|2021-06-02 18:46:00|611.72|605.72|611.75|605.75|611.75|605.75|611.64|605.64|0
1622659570000|2021-06-02 18:46:10|611.93|605.93|611.96|605.96|611.96|605.96|611.93|605.93|0
1622659580000|2021-06-02 18:46:20|611.95|605.95|611.7|605.7|611.95|605.95|611.64|605.64|0
1622659590000|2021-06-02 18:46:30|611.69|605.69|611.54|605.54|611.7|605.7|611.54|605.54|0
1622659600000|2021-06-02 18:46:40|611.66|605.66|611.69|605.69|611.69|605.69|611.66|605.66|0
1622659610000|2021-06-02 18:46:50|611.75|605.75|611.88|605.88|611.88|605.88|611.75|605.75|0
1622659620000|2021-06-02 18:47:00|611.98|605.98|612.14|606.14|612.14|606.14|611.98|605.98|0
1622659630000|2021-06-02 18:47:10|612.24|606.24|612.24|606.24|612.27|606.27|612.23|606.23|0
1622659640000|2021-06-02 18:47:20|612.42|606.42|612.46|606.46|612.46|606.46|612.42|606.42|0
1622659650000|2021-06-02 18:47:30|612.42|606.42|612.43|606.43|612.43|606.43|612.39|606.39|0
1622659660000|2021-06-02 18:47:40|612.42|606.42|612.48|606.48|612.48|606.48|612.4|606.4|0
1622659670000|2021-06-02 18:47:50|612.49|606.49|612.49|606.49|612.49|606.49|612.49|606.49|0
1622659680000|2021-06-02 18:48:00|612.51|606.51|612.6|606.6|612.6|606.6|612.51|606.51|0
1622659690000|2021-06-02 18:48:10|612.51|606.51|612.63|606.63|612.65|606.65|612.51|606.51|0
1622659700000|2021-06-02 18:48:20|612.69|606.69|612.93|606.93|612.93|606.93|612.69|606.69|0
1622659710000|2021-06-02 18:48:30|612.99|606.99|613.08|607.08|613.08|607.08|612.99|606.99|0
1622659720000|2021-06-02 18:48:40|613.01|607.01|613.24|607.24|613.33|607.33|613.01|607.01|0
1622659730000|2021-06-02 18:48:50|613.32|607.32|613.58|607.58|613.58|607.58|613.32|607.32|0
1622659740000|2021-06-02 18:49:00|613.65|607.65|613.74|607.74|613.84|607.84|613.65|607.65|0
1622659750000|2021-06-02 18:49:10|614.02|608.02|614.21|608.21|614.21|608.21|614.02|608.02|0
1622659760000|2021-06-02 18:49:20|614.11|608.11|614|608|614.11|608.11|614|608|0
1622659770000|2021-06-02 18:49:30|613.89|607.89|613.95|607.95|613.95|607.95|613.89|607.89|0
1622659780000|2021-06-02 18:49:40|613.93|607.93|613.76|607.76|613.93|607.93|613.76|607.76|0
1622659790000|2021-06-02 18:49:50|613.79|607.79|613.7|607.7|613.79|607.79|613.7|607.7|0
1622659800000|2021-06-02 18:50:00|613.33|607.33|613.32|607.32|613.33|607.33|613.32|607.32|0
1622659810000|2021-06-02 18:50:10|613.34|607.34|612.98|606.98|613.34|607.34|612.98|606.98|0
1622659820000|2021-06-02 18:50:20|612.89|606.89|612.75|606.75|612.89|606.89|612.75|606.75|0
1622659830000|2021-06-02 18:50:30|612.76|606.76|612.86|606.86|612.86|606.86|612.49|606.49|0
1622659840000|2021-06-02 18:50:40|612.95|606.95|612.95|606.95|612.95|606.95|612.95|606.95|0
1622659850000|2021-06-02 18:50:50|612.92|606.92|613.02|607.02|613.02|607.02|612.92|606.92|0
1622659860000|2021-06-02 18:51:00|613.03|607.03|612.85|606.85|613.03|607.03|612.85|606.85|0
1622659870000|2021-06-02 18:51:10|612.89|606.89|612.93|606.93|612.98|606.98|612.89|606.89|0
1622659890000|2021-06-02 18:51:30|612.9|606.9|612.48|606.48|612.9|606.9|612.42|606.42|0
1622659900000|2021-06-02 18:51:40|612.3|606.3|612.22|606.22|612.32|606.32|612.2|606.2|0
1622659910000|2021-06-02 18:51:50|612.08|606.08|611.92|605.92|612.08|606.08|611.92|605.92|0
1622659920000|2021-06-02 18:52:00|611.77|605.77|611.8|605.8|611.8|605.8|611.58|605.58|0
1622659930000|2021-06-02 18:52:10|611.89|605.89|611.92|605.92|611.98|605.98|611.89|605.89|0
1622659940000|2021-06-02 18:52:20|611.98|605.98|612.06|606.06|612.06|606.06|611.98|605.98|0
1622659950000|2021-06-02 18:52:30|612.11|606.11|612.12|606.12|612.12|606.12|612.1|606.1|0
1622659960000|2021-06-02 18:52:40|612.13|606.13|612.13|606.13|612.13|606.13|612.13|606.13|0
1622659980000|2021-06-02 18:53:00|612.09|606.09|612.09|606.09|612.09|606.09|612.09|606.09|0
1622659990000|2021-06-02 18:53:10|612.31|606.31|612.52|606.52|612.52|606.52|612.31|606.31|0
1622660000000|2021-06-02 18:53:20|612.61|606.61|612.63|606.63|612.65|606.65|612.61|606.61|0
1622660010000|2021-06-02 18:53:30|612.6|606.6|612.6|606.6|612.6|606.6|612.6|606.6|0
1622660020000|2021-06-02 18:53:40|612.59|606.59|612.73|606.73|612.73|606.73|612.59|606.59|0
1622660030000|2021-06-02 18:53:50|612.8|606.8|612.89|606.89|612.89|606.89|612.8|606.8|0
1622660040000|2021-06-02 18:54:00|612.86|606.86|612.86|606.86|612.86|606.86|612.86|606.86|0
1622660050000|2021-06-02 18:54:10|612.9|606.9|612.91|606.91|612.92|606.92|612.89|606.89|0
1622660060000|2021-06-02 18:54:20|613.01|607.01|612.94|606.94|613.01|607.01|612.94|606.94|0
1622660070000|2021-06-02 18:54:30|612.96|606.96|612.63|606.63|612.96|606.96|612.63|606.63|0
1622660080000|2021-06-02 18:54:40|612.6|606.6|612.6|606.6|612.6|606.6|612.6|606.6|0
1622660090000|2021-06-02 18:54:50|612.69|606.69|612.7|606.7|612.7|606.7|612.69|606.69|0
1622660100000|2021-06-02 18:55:00|612.71|606.71|612.71|606.71|612.71|606.71|612.7|606.7|0
1622660110000|2021-06-02 18:55:10|612.7|606.7|612.55|606.55|612.7|606.7|612.55|606.55|0
1622660120000|2021-06-02 18:55:20|612.74|606.74|612.81|606.81|612.81|606.81|612.72|606.72|0
1622660130000|2021-06-02 18:55:30|612.84|606.84|612.84|606.84|612.84|606.84|612.84|606.84|0
1622660140000|2021-06-02 18:55:40|612.89|606.89|612.89|606.89|612.89|606.89|612.89|606.89|0
1622660150000|2021-06-02 18:55:50|612.85|606.85|613.08|607.08|613.08|607.08|612.85|606.85|0
1622660160000|2021-06-02 18:56:00|613.07|607.07|613.06|607.06|613.07|607.07|613.06|607.06|0
1622660170000|2021-06-02 18:56:10|612.97|606.97|613|607|613|607|612.97|606.97|0
1622660180000|2021-06-02 18:56:20|613.18|607.18|613.22|607.22|613.25|607.25|613.18|607.18|0
1622660190000|2021-06-02 18:56:30|613.35|607.35|613.57|607.57|613.57|607.57|613.35|607.35|0
1622660200000|2021-06-02 18:56:40|613.56|607.56|613.62|607.62|613.64|607.64|613.55|607.55|0
1622660210000|2021-06-02 18:56:50|613.64|607.64|613.74|607.74|613.74|607.74|613.64|607.64|0
1622660220000|2021-06-02 18:57:00|613.76|607.76|614.11|608.11|614.11|608.11|613.75|607.75|0
1622660230000|2021-06-02 18:57:10|614.09|608.09|614.1|608.1|614.16|608.16|614.09|608.09|0
1622660240000|2021-06-02 18:57:20|614.07|608.07|614.06|608.06|614.07|608.07|614.06|608.06|0
1622660250000|2021-06-02 18:57:30|614.27|608.27|614.22|608.22|614.27|608.27|614.18|608.18|0
1622660260000|2021-06-02 18:57:40|614.31|608.31|614.57|608.57|614.59|608.59|614.31|608.31|0
1622660270000|2021-06-02 18:57:50|614.56|608.56|614.64|608.64|614.64|608.64|614.47|608.47|0
1622660280000|2021-06-02 18:58:00|614.51|608.51|614.42|608.42|614.51|608.51|614.38|608.38|0
1622660290000|2021-06-02 18:58:10|614.51|608.51|614.65|608.65|614.65|608.65|614.5|608.5|0
1622660300000|2021-06-02 18:58:20|614.67|608.67|614.67|608.67|614.67|608.67|614.67|608.67|0
1622660310000|2021-06-02 18:58:30|614.74|608.74|614.96|608.96|614.96|608.96|614.74|608.74|0
1622660320000|2021-06-02 18:58:40|615.06|609.06|615.31|609.31|615.49|609.49|615.06|609.06|0
1622660330000|2021-06-02 18:58:50|615.38|609.38|615.2|609.2|615.38|609.38|615.11|609.11|0
1622660340000|2021-06-02 18:59:00|615.35|609.35|615.96|609.96|615.96|609.96|615.35|609.35|0
1622660350000|2021-06-02 18:59:10|616.1|610.1|616.56|610.56|616.56|610.56|616.1|610.1|0
1622660360000|2021-06-02 18:59:20|616.58|610.58|616.67|610.67|616.68|610.68|616.58|610.58|0
1622660370000|2021-06-02 18:59:30|616.69|610.69|616.62|610.62|616.7|610.7|616.6|610.6|0
1622660380000|2021-06-02 18:59:40|616.65|610.65|616.76|610.76|616.76|610.76|616.65|610.65|0
1622660390000|2021-06-02 18:59:50|616.49|610.49|616.09|610.09|616.49|610.49|616.08|610.08|0
1622660400000|2021-06-02 19:00:00|616.08|610.08|616.1|610.1|616.11|610.11|616.08|610.08|0
1622660410000|2021-06-02 19:00:10|616.08|610.08|616.53|610.53|616.53|610.53|616.04|610.04|0
1622660420000|2021-06-02 19:00:20|616.71|610.71|617.24|611.24|617.24|611.24|616.71|610.71|0
1622660430000|2021-06-02 19:00:30|617.2|611.2|617.37|611.37|617.46|611.46|617.2|611.2|0
1622660440000|2021-06-02 19:00:40|617.55|611.55|617.85|611.85|617.85|611.85|617.55|611.55|0
1622660450000|2021-06-02 19:00:50|617.87|611.87|617.69|611.69|617.91|611.91|617.66|611.66|0
1622660460000|2021-06-02 19:01:00|617.6|611.6|617.65|611.65|617.78|611.78|617.6|611.6|0
1622660470000|2021-06-02 19:01:10|617.78|611.78|617.77|611.77|617.78|611.78|617.75|611.75|0
1622660480000|2021-06-02 19:01:20|617.85|611.85|617.76|611.76|617.88|611.88|617.72|611.72|0
1622660490000|2021-06-02 19:01:30|617.8|611.8|618.3|612.3|618.3|612.3|617.8|611.8|0
1622660500000|2021-06-02 19:01:40|618.37|612.37|618.26|612.26|618.37|612.37|618.19|612.19|0
1622660510000|2021-06-02 19:01:50|618.27|612.27|617.99|611.99|618.27|612.27|617.99|611.99|0
1622660520000|2021-06-02 19:02:00|617.93|611.93|618.13|612.13|618.13|612.13|617.83|611.83|0
1622660530000|2021-06-02 19:02:10|618.32|612.32|618.24|612.24|618.37|612.37|618.24|612.24|0
1622660540000|2021-06-02 19:02:20|618.49|612.49|618.42|612.42|618.49|612.49|618.24|612.24|0
1622660550000|2021-06-02 19:02:30|618.52|612.52|618.52|612.52|618.52|612.52|618.47|612.47|0
1622660560000|2021-06-02 19:02:40|618.61|612.61|618.61|612.61|618.61|612.61|618.6|612.6|0
1622660570000|2021-06-02 19:02:50|618.64|612.64|618.77|612.77|618.77|612.77|618.64|612.64|0
1622660580000|2021-06-02 19:03:00|618.88|612.88|618.07|612.07|618.88|612.88|618.07|612.07|0
1622660590000|2021-06-02 19:03:10|617.88|611.88|617.53|611.53|617.88|611.88|617.53|611.53|0
1622660600000|2021-06-02 19:03:20|617.56|611.56|616.91|610.91|617.56|611.56|616.91|610.91|0
1622660610000|2021-06-02 19:03:30|616.92|610.92|616.46|610.46|616.95|610.95|616.46|610.46|0
1622660620000|2021-06-02 19:03:40|616.44|610.44|616.06|610.06|616.44|610.44|616.06|610.06|0
1622660630000|2021-06-02 19:03:50|616.03|610.03|615.89|609.89|616.03|610.03|615.89|609.89|0
1622660640000|2021-06-02 19:04:00|615.98|609.98|616.93|610.93|616.93|610.93|615.98|609.98|0
1622660650000|2021-06-02 19:04:10|617.02|611.02|617.43|611.43|617.43|611.43|617.02|611.02|0
1622660660000|2021-06-02 19:04:20|617.5|611.5|617.78|611.78|617.78|611.78|617.5|611.5|0
1622660670000|2021-06-02 19:04:30|617.69|611.69|617.5|611.5|617.69|611.69|617.5|611.5|0
1622660680000|2021-06-02 19:04:40|617.31|611.31|617.2|611.2|617.32|611.32|617.02|611.02|0
1622660690000|2021-06-02 19:04:50|617.16|611.16|616.76|610.76|617.16|611.16|616.76|610.76|0
1622660700000|2021-06-02 19:05:00|616.8|610.8|616.89|610.89|616.91|610.91|616.8|610.8|0
1622660710000|2021-06-02 19:05:10|616.8|610.8|616.8|610.8|616.8|610.8|616.8|610.8|0
1622660720000|2021-06-02 19:05:20|616.98|610.98|617.06|611.06|617.06|611.06|616.78|610.78|0
1622660730000|2021-06-02 19:05:30|617.17|611.17|617.22|611.22|617.25|611.25|617.17|611.17|0
1622660740000|2021-06-02 19:05:40|617.21|611.21|617.19|611.19|617.21|611.21|617.19|611.19|0
1622660750000|2021-06-02 19:05:50|617.28|611.28|617.38|611.38|617.41|611.41|617.28|611.28|0
1622660760000|2021-06-02 19:06:00|617.28|611.28|617.29|611.29|617.29|611.29|617.28|611.28|0
1622660770000|2021-06-02 19:06:10|617.26|611.26|617.16|611.16|617.29|611.29|617.1|611.1|0
1622660780000|2021-06-02 19:06:20|617.17|611.17|617.43|611.43|617.43|611.43|617.17|611.17|0
1622660790000|2021-06-02 19:06:30|617.42|611.42|617.62|611.62|617.62|611.62|617.42|611.42|0
1622660800000|2021-06-02 19:06:40|617.6|611.6|617.53|611.53|617.63|611.63|617.53|611.53|0
1622660810000|2021-06-02 19:06:50|617.49|611.49|617.52|611.52|617.52|611.52|617.49|611.49|0
1622660820000|2021-06-02 19:07:00|617.61|611.61|617.6|611.6|617.61|611.61|617.6|611.6|0
1622660830000|2021-06-02 19:07:10|617.58|611.58|617.51|611.51|617.58|611.58|617.51|611.51|0
1622660840000|2021-06-02 19:07:20|617.7|611.7|617.6|611.6|617.7|611.7|617.6|611.6|0
1622660850000|2021-06-02 19:07:30|617.69|611.69|617.84|611.84|617.84|611.84|617.69|611.69|0
1622660860000|2021-06-02 19:07:40|617.85|611.85|618|612|618|612|617.85|611.85|0
1622660870000|2021-06-02 19:07:50|617.96|611.96|617.88|611.88|617.96|611.96|617.7|611.7|0
1622660880000|2021-06-02 19:08:00|617.89|611.89|617.9|611.9|617.92|611.92|617.79|611.79|0
1622660890000|2021-06-02 19:08:10|618.28|612.28|618.46|612.46|618.46|612.46|618.13|612.13|0
1622660900000|2021-06-02 19:08:20|618.49|612.49|618.65|612.65|618.68|612.68|618.49|612.49|0
1622660910000|2021-06-02 19:08:30|618.74|612.74|618.74|612.74|618.93|612.93|618.74|612.74|0
1622660920000|2021-06-02 19:08:40|618.84|612.84|618.99|612.99|618.99|612.99|618.84|612.84|0
1622660930000|2021-06-02 19:08:50|618.9|612.9|618.88|612.88|618.9|612.9|618.88|612.88|0
1622660940000|2021-06-02 19:09:00|618.93|612.93|619.39|613.39|619.39|613.39|618.93|612.93|0
1622660950000|2021-06-02 19:09:10|619.38|613.38|619.32|613.32|619.38|613.38|619.29|613.29|0
1622660960000|2021-06-02 19:09:20|619.59|613.59|619.73|613.73|619.73|613.73|619.54|613.54|0
1622660970000|2021-06-02 19:09:30|619.99|613.99|620.33|614.33|620.33|614.33|619.99|613.99|0
1622660980000|2021-06-02 19:09:40|620.51|614.51|620.5|614.5|620.57|614.57|620.39|614.39|0
1622660990000|2021-06-02 19:09:50|620.52|614.52|620.81|614.81|620.81|614.81|620.52|614.52|0
1622661000000|2021-06-02 19:10:00|620.85|614.85|620.82|614.82|621|615|620.7|614.7|0
1622661010000|2021-06-02 19:10:10|620.85|614.85|620.94|614.94|620.94|614.94|620.75|614.75|0
1622661020000|2021-06-02 19:10:20|620.82|614.82|621.19|615.19|621.19|615.19|620.82|614.82|0
1622661030000|2021-06-02 19:10:30|621.18|615.18|621.44|615.44|621.44|615.44|621.12|615.12|0
1622661040000|2021-06-02 19:10:40|621.52|615.52|622.09|616.09|622.1|616.1|621.52|615.52|0
1622661050000|2021-06-02 19:10:50|622.04|616.04|621.86|615.86|622.09|616.09|621.86|615.86|0
1622661060000|2021-06-02 19:11:00|621.32|615.32|621.09|615.09|621.6|615.6|621.09|615.09|0
1622661070000|2021-06-02 19:11:10|621|615|620.55|614.55|621|615|620.43|614.43|0
1622661080000|2021-06-02 19:11:20|620.47|614.47|620.42|614.42|620.47|614.47|620.38|614.38|0
1622661090000|2021-06-02 19:11:30|620.51|614.51|620.57|614.57|620.57|614.57|620.49|614.49|0
1622661100000|2021-06-02 19:11:40|620.66|614.66|621.27|615.27|621.27|615.27|620.66|614.66|0
1622661110000|2021-06-02 19:11:50|621.28|615.28|621.13|615.13|621.28|615.28|621.12|615.12|0
1622661120000|2021-06-02 19:12:00|621.07|615.07|620.72|614.72|621.07|615.07|620.72|614.72|0
1622661130000|2021-06-02 19:12:10|620.71|614.71|620.67|614.67|620.71|614.71|620.67|614.67|0
1622661140000|2021-06-02 19:12:20|620.76|614.76|620.53|614.53|620.76|614.76|620.53|614.53|0
1622661150000|2021-06-02 19:12:30|620.63|614.63|620.44|614.44|620.63|614.63|620.4|614.4|0
1622661160000|2021-06-02 19:12:40|620.41|614.41|620.34|614.34|620.41|614.41|620.23|614.23|0
1622661170000|2021-06-02 19:12:50|620.33|614.33|620.43|614.43|620.43|614.43|620.33|614.33|0
1622661180000|2021-06-02 19:13:00|620.33|614.33|620.43|614.43|620.43|614.43|620.33|614.33|0
1622661190000|2021-06-02 19:13:10|620.61|614.61|620.61|614.61|620.61|614.61|620.52|614.52|0
1622661200000|2021-06-02 19:13:20|620.54|614.54|620.1|614.1|620.54|614.54|620.1|614.1|0
1622661210000|2021-06-02 19:13:30|620.08|614.08|619.99|613.99|620.08|614.08|619.9|613.9|0
1622661220000|2021-06-02 19:13:40|619.96|613.96|620.29|614.29|620.29|614.29|619.92|613.92|0
1622661230000|2021-06-02 19:13:50|620.38|614.38|620.62|614.62|620.71|614.71|620.38|614.38|0
1622661240000|2021-06-02 19:14:00|620.78|614.78|621.01|615.01|621.01|615.01|620.78|614.78|0
1622661250000|2021-06-02 19:14:10|621.3|615.3|621.7|615.7|621.7|615.7|621.24|615.24|0
1622661260000|2021-06-02 19:14:20|621.73|615.73|621.82|615.82|621.82|615.82|621.72|615.72|0
1622661270000|2021-06-02 19:14:30|621.87|615.87|622.25|616.25|622.25|616.25|621.87|615.87|0
1622661280000|2021-06-02 19:14:40|622.21|616.21|622.45|616.45|622.45|616.45|622.18|616.18|0
1622661290000|2021-06-02 19:14:50|622.54|616.54|622.88|616.88|622.88|616.88|622.54|616.54|0
1622661300000|2021-06-02 19:15:00|622.79|616.79|622.67|616.67|622.79|616.79|622.39|616.39|0
1622661310000|2021-06-02 19:15:10|623.04|617.04|623.15|617.15|623.22|617.22|622.94|616.94|0
1622661320000|2021-06-02 19:15:20|623.21|617.21|623.62|617.62|623.62|617.62|623.21|617.21|0
1622661330000|2021-06-02 19:15:30|623.8|617.8|623.95|617.95|623.95|617.95|623.62|617.62|0
1622661340000|2021-06-02 19:15:40|623.9|617.9|623.85|617.85|623.92|617.92|623.85|617.85|0
1622661350000|2021-06-02 19:15:50|623.49|617.49|623.07|617.07|623.49|617.49|623.07|617.07|0
1622661360000|2021-06-02 19:16:00|623.47|617.47|623.32|617.32|623.47|617.47|623.32|617.32|0
1622661370000|2021-06-02 19:16:10|623.35|617.35|623.72|617.72|623.72|617.72|623.35|617.35|0
1622661380000|2021-06-02 19:16:20|623.81|617.81|623.81|617.81|623.81|617.81|623.81|617.81|0
1622661390000|2021-06-02 19:16:30|623.85|617.85|624.11|618.11|624.11|618.11|623.85|617.85|0
1622661400000|2021-06-02 19:16:40|624.08|618.08|623.98|617.98|624.1|618.1|623.89|617.89|0
1622661410000|2021-06-02 19:16:50|624.05|618.05|624.35|618.35|624.53|618.53|624.05|618.05|0
1622661420000|2021-06-02 19:17:00|624.44|618.44|624.66|618.66|624.66|618.66|624.44|618.44|0
1622661430000|2021-06-02 19:17:10|624.37|618.37|624.53|618.53|624.53|618.53|624.37|618.37|0
1622661440000|2021-06-02 19:17:20|624.35|618.35|624.52|618.52|624.52|618.52|624.35|618.35|0
1622661450000|2021-06-02 19:17:30|624.62|618.62|624.58|618.58|624.62|618.62|624.58|618.58|0
1622661460000|2021-06-02 19:17:40|624.42|618.42|624.51|618.51|624.6|618.6|624.14|618.14|0
1622661470000|2021-06-02 19:17:50|624.52|618.52|624.45|618.45|624.52|618.52|624.35|618.35|0
1622661480000|2021-06-02 19:18:00|624.31|618.31|624.08|618.08|624.31|618.31|624.08|618.08|0
1622661490000|2021-06-02 19:18:10|624.24|618.24|624.23|618.23|624.25|618.25|624.13|618.13|0
1622661500000|2021-06-02 19:18:20|624.27|618.27|624.75|618.75|624.75|618.75|624.27|618.27|0
1622661510000|2021-06-02 19:18:30|624.81|618.81|624.88|618.88|624.95|618.95|624.81|618.81|0
1622661520000|2021-06-02 19:18:40|624.85|618.85|624.4|618.4|624.85|618.85|624.4|618.4|0
1622661530000|2021-06-02 19:18:50|624.25|618.25|624.18|618.18|624.25|618.25|624.18|618.18|0
1622661540000|2021-06-02 19:19:00|624.7|618.7|624.51|618.51|624.7|618.7|624.51|618.51|0
1622661550000|2021-06-02 19:19:10|624.48|618.48|623.42|617.42|624.48|618.48|623.42|617.42|0
1622661560000|2021-06-02 19:19:20|623.63|617.63|623.81|617.81|623.81|617.81|623.61|617.61|0
1622661570000|2021-06-02 19:19:30|623.93|617.93|624.08|618.08|624.08|618.08|623.93|617.93|0
1622661580000|2021-06-02 19:19:40|624.09|618.09|623.09|617.09|624.09|618.09|623.09|617.09|0
1622661590000|2021-06-02 19:19:50|622.98|616.98|622.68|616.68|622.98|616.98|622.47|616.47|0
1622661600000|2021-06-02 19:20:00|622.65|616.65|622.69|616.69|622.69|616.69|622.43|616.43|0
1622661610000|2021-06-02 19:20:10|622.78|616.78|623.04|617.04|623.04|617.04|622.78|616.78|0
1622661620000|2021-06-02 19:20:20|623.26|617.26|623.11|617.11|623.26|617.26|623.11|617.11|0
1622661630000|2021-06-02 19:20:30|623.01|617.01|622.87|616.87|623.01|617.01|622.87|616.87|0
1622661640000|2021-06-02 19:20:40|622.51|616.51|622.73|616.73|622.73|616.73|622.51|616.51|0
1622661650000|2021-06-02 19:20:50|622.61|616.61|622.42|616.42|622.61|616.61|622.15|616.15|0
1622661660000|2021-06-02 19:21:00|622.33|616.33|622.75|616.75|622.86|616.86|622.33|616.33|0
1622661670000|2021-06-02 19:21:10|622.56|616.56|622.18|616.18|622.56|616.56|622.18|616.18|0
1622661680000|2021-06-02 19:21:20|622|616|622.19|616.19|622.19|616.19|621.93|615.93|0
1622661690000|2021-06-02 19:21:30|622.18|616.18|622.23|616.23|622.32|616.32|622.16|616.16|0
1622661700000|2021-06-02 19:21:40|622.2|616.2|621.75|615.75|622.2|616.2|621.75|615.75|0
1622661710000|2021-06-02 19:21:50|621.97|615.97|621.76|615.76|621.97|615.97|621.76|615.76|0
1622661720000|2021-06-02 19:22:00|621.67|615.67|621.6|615.6|621.67|615.67|621.45|615.45|0
1622661730000|2021-06-02 19:22:10|621.64|615.64|621.22|615.22|621.64|615.64|621.22|615.22|0
1622661740000|2021-06-02 19:22:20|621|615|621.47|615.47|621.47|615.47|620.93|614.93|0
1622661750000|2021-06-02 19:22:30|621.49|615.49|621.66|615.66|621.7|615.7|621.43|615.43|0
1622661760000|2021-06-02 19:22:40|621.51|615.51|621.35|615.35|621.6|615.6|621.35|615.35|0
1622661770000|2021-06-02 19:22:50|621.22|615.22|621.13|615.13|621.22|615.22|621.13|615.13|0
1622661780000|2021-06-02 19:23:00|621.16|615.16|621.2|615.2|621.2|615.2|621.16|615.16|0
1622661790000|2021-06-02 19:23:10|621.22|615.22|621.22|615.22|621.22|615.22|621.22|615.22|0
1622661800000|2021-06-02 19:23:20|621.13|615.13|620.79|614.79|621.13|615.13|620.79|614.79|0
1622661810000|2021-06-02 19:23:30|620.76|614.76|620.76|614.76|620.94|614.94|620.76|614.76|0
1622661820000|2021-06-02 19:23:40|620.66|614.66|620.6|614.6|620.66|614.66|620.57|614.57|0
1622661830000|2021-06-02 19:23:50|620.63|614.63|620.48|614.48|620.79|614.79|620.48|614.48|0
1622661840000|2021-06-02 19:24:00|620.52|614.52|620.53|614.53|620.57|614.57|620.47|614.47|0
1622661850000|2021-06-02 19:24:10|620.54|614.54|620.69|614.69|620.69|614.69|620.53|614.53|0
1622661860000|2021-06-02 19:24:20|620.64|614.64|620.19|614.19|620.64|614.64|620.19|614.19|0
1622661870000|2021-06-02 19:24:30|620.18|614.18|619.87|613.87|620.18|614.18|619.87|613.87|0
1622661880000|2021-06-02 19:24:40|619.68|613.68|619.64|613.64|619.86|613.86|619.64|613.64|0
1622661890000|2021-06-02 19:24:50|619.63|613.63|619.78|613.78|619.78|613.78|619.6|613.6|0
1622661900000|2021-06-02 19:25:00|619.79|613.79|619.78|613.78|619.88|613.88|619.69|613.69|0
1622661910000|2021-06-02 19:25:10|619.79|613.79|619.72|613.72|619.79|613.79|619.71|613.71|0
1622661920000|2021-06-02 19:25:20|619.67|613.67|620.01|614.01|620.01|614.01|619.67|613.67|0
1622661930000|2021-06-02 19:25:30|619.83|613.83|619.83|613.83|619.83|613.83|619.83|613.83|0
1622661940000|2021-06-02 19:25:40|620.11|614.11|620.08|614.08|620.15|614.15|620.08|614.08|0
1622661950000|2021-06-02 19:25:50|619.84|613.84|619.9|613.9|619.9|613.9|619.84|613.84|0
1622661960000|2021-06-02 19:26:00|619.96|613.96|620.13|614.13|620.17|614.17|619.96|613.96|0
1622661970000|2021-06-02 19:26:10|620.09|614.09|620.4|614.4|620.4|614.4|620.02|614.02|0
1622661980000|2021-06-02 19:26:20|620.44|614.44|620.37|614.37|620.44|614.44|620.37|614.37|0
1622661990000|2021-06-02 19:26:30|620.4|614.4|620.47|614.47|620.47|614.47|620.4|614.4|0
1622662000000|2021-06-02 19:26:40|620.56|614.56|620.99|614.99|620.99|614.99|620.56|614.56|0
1622662010000|2021-06-02 19:26:50|620.97|614.97|620.94|614.94|620.97|614.97|620.94|614.94|0
1622662020000|2021-06-02 19:27:00|621.03|615.03|621.03|615.03|621.03|615.03|621.03|615.03|0
1622662030000|2021-06-02 19:27:10|621.21|615.21|621.21|615.21|621.21|615.21|621.21|615.21|0
1622662040000|2021-06-02 19:27:20|621.3|615.3|621.6|615.6|621.6|615.6|621.3|615.3|0
1622662050000|2021-06-02 19:27:30|621.69|615.69|621.61|615.61|621.69|615.69|621.52|615.52|0
1622662060000|2021-06-02 19:27:40|621.63|615.63|621.37|615.37|621.63|615.63|621.37|615.37|0
1622662070000|2021-06-02 19:27:50|621.55|615.55|621.63|615.63|621.63|615.63|621.55|615.55|0
1622662080000|2021-06-02 19:28:00|621.74|615.74|621.41|615.41|621.83|615.83|621.1|615.1|0
1622662090000|2021-06-02 19:28:10|621.32|615.32|621.18|615.18|621.32|615.32|621.18|615.18|0
1622662100000|2021-06-02 19:28:20|621.11|615.11|621.2|615.2|621.2|615.2|621.09|615.09|0
1622662110000|2021-06-02 19:28:30|621.68|615.68|621.47|615.47|621.68|615.68|621.47|615.47|0
1622662120000|2021-06-02 19:28:40|621.49|615.49|621.1|615.1|621.49|615.49|621.1|615.1|0
1622662130000|2021-06-02 19:28:50|621.07|615.07|620.83|614.83|621.07|615.07|620.83|614.83|0
1622662140000|2021-06-02 19:29:00|620.82|614.82|620.77|614.77|620.82|614.82|620.77|614.77|0
1622662150000|2021-06-02 19:29:10|620.99|614.99|621.11|615.11|621.11|615.11|620.99|614.99|0
1622662160000|2021-06-02 19:29:20|621.04|615.04|620.99|614.99|621.04|615.04|620.99|614.99|0
1622662170000|2021-06-02 19:29:30|620.95|614.95|621.03|615.03|621.03|615.03|620.95|614.95|0
1622662180000|2021-06-02 19:29:40|621.06|615.06|620.93|614.93|621.06|615.06|620.93|614.93|0
1622662190000|2021-06-02 19:29:50|620.96|614.96|620.86|614.86|620.96|614.96|620.83|614.83|0
1622662200000|2021-06-02 19:30:00|620.87|614.87|621.01|615.01|621.01|615.01|620.87|614.87|0
1622662210000|2021-06-02 19:30:10|621.28|615.28|622.44|616.44|622.44|616.44|621.28|615.28|0
1622662220000|2021-06-02 19:30:20|622.39|616.39|623.07|617.07|623.07|617.07|622.39|616.39|0
1622662230000|2021-06-02 19:30:30|623.09|617.09|623.14|617.14|623.36|617.36|623.09|617.09|0
1622662240000|2021-06-02 19:30:40|623.19|617.19|623.75|617.75|623.75|617.75|623.19|617.19|0
1622662250000|2021-06-02 19:30:50|623.8|617.8|624.06|618.06|624.12|618.12|623.7|617.7|0
1622662260000|2021-06-02 19:31:00|624.14|618.14|623.87|617.87|624.14|618.14|623.86|617.86|0
1622662270000|2021-06-02 19:31:10|623.82|617.82|623.06|617.06|623.82|617.82|623.06|617.06|0
1622662280000|2021-06-02 19:31:20|623.04|617.04|623.15|617.15|623.17|617.17|623.04|617.04|0
1622662290000|2021-06-02 19:31:30|623.01|617.01|622.91|616.91|623.01|617.01|622.91|616.91|0
1622662300000|2021-06-02 19:31:40|623.1|617.1|623.31|617.31|623.31|617.31|623.1|617.1|0
1622662310000|2021-06-02 19:31:50|623.26|617.26|623.69|617.69|623.69|617.69|623.21|617.21|0
1622662320000|2021-06-02 19:32:00|623.5|617.5|623.84|617.84|623.84|617.84|623.47|617.47|0
1622662330000|2021-06-02 19:32:10|623.75|617.75|623.65|617.65|623.75|617.75|623.65|617.65|0
1622662340000|2021-06-02 19:32:20|623.59|617.59|623.55|617.55|623.73|617.73|623.55|617.55|0
1622662350000|2021-06-02 19:32:30|623.45|617.45|623.34|617.34|623.45|617.45|623.34|617.34|0
1622662360000|2021-06-02 19:32:40|623.5|617.5|623.45|617.45|623.5|617.5|623.45|617.45|0
1622662370000|2021-06-02 19:32:50|623.41|617.41|623.44|617.44|623.44|617.44|623.34|617.34|0
1622662380000|2021-06-02 19:33:00|623.47|617.47|623.64|617.64|623.64|617.64|623.47|617.47|0
1622662390000|2021-06-02 19:33:10|623.84|617.84|623.87|617.87|623.87|617.87|623.84|617.84|0
1622662400000|2021-06-02 19:33:20|624.1|618.1|624.48|618.48|624.48|618.48|624.1|618.1|0
1622662410000|2021-06-02 19:33:30|624.51|618.51|624.3|618.3|624.54|618.54|624.14|618.14|0
1622662420000|2021-06-02 19:33:40|624.28|618.28|624.44|618.44|624.44|618.44|624.28|618.28|0
1622662430000|2021-06-02 19:33:50|624.62|618.62|624.7|618.7|624.7|618.7|624.62|618.62|0
1622662440000|2021-06-02 19:34:00|624.69|618.69|624.32|618.32|624.69|618.69|624.32|618.32|0
1622662450000|2021-06-02 19:34:10|624.29|618.29|624.15|618.15|624.29|618.29|624.15|618.15|0
1622662460000|2021-06-02 19:34:20|624.67|618.67|624.8|618.8|624.8|618.8|624.67|618.67|0
1622662470000|2021-06-02 19:34:30|624.76|618.76|624.62|618.62|624.83|618.83|624.62|618.62|0
1622662480000|2021-06-02 19:34:40|624.25|618.25|624.18|618.18|624.25|618.25|624.18|618.18|0
1622662490000|2021-06-02 19:34:50|624.21|618.21|624.14|618.14|624.21|618.21|624.11|618.11|0
1622662500000|2021-06-02 19:35:00|624.17|618.17|624.56|618.56|624.56|618.56|624.17|618.17|0
1622662510000|2021-06-02 19:35:10|624.64|618.64|624.63|618.63|624.67|618.67|624.63|618.63|0
1622662520000|2021-06-02 19:35:20|624.77|618.77|624.25|618.25|624.77|618.77|624.25|618.25|0
1622662530000|2021-06-02 19:35:30|624.19|618.19|624.53|618.53|624.53|618.53|624.19|618.19|0
1622662540000|2021-06-02 19:35:40|624.6|618.6|624.54|618.54|624.6|618.6|624.54|618.54|0
1622662550000|2021-06-02 19:35:50|624.55|618.55|624.43|618.43|624.55|618.55|624.42|618.42|0
1622662560000|2021-06-02 19:36:00|624.41|618.41|624.13|618.13|624.41|618.41|624.13|618.13|0
1622662570000|2021-06-02 19:36:10|624.14|618.14|624.13|618.13|624.15|618.15|624.09|618.09|0
1622662580000|2021-06-02 19:36:20|624.12|618.12|624.19|618.19|624.19|618.19|624.12|618.12|0
1622662590000|2021-06-02 19:36:30|624.18|618.18|624.44|618.44|624.44|618.44|624.18|618.18|0
1622662600000|2021-06-02 19:36:40|624.47|618.47|624.69|618.69|624.73|618.73|624.47|618.47|0
1622662610000|2021-06-02 19:36:50|624.73|618.73|624.86|618.86|624.95|618.95|624.73|618.73|0
1622662620000|2021-06-02 19:37:00|624.91|618.91|625|619|625.06|619.06|624.86|618.86|0
1622662630000|2021-06-02 19:37:10|625.02|619.02|625.09|619.09|625.09|619.09|624.93|618.93|0
1622662640000|2021-06-02 19:37:20|625.15|619.15|625.07|619.07|625.16|619.16|625.01|619.01|0
1622662650000|2021-06-02 19:37:30|625.02|619.02|625.07|619.07|625.07|619.07|625.02|619.02|0
1622662660000|2021-06-02 19:37:40|625.02|619.02|624.67|618.67|625.02|619.02|624.67|618.67|0
1622662670000|2021-06-02 19:37:50|624.64|618.64|624.55|618.55|624.67|618.67|624.55|618.55|0
1622662680000|2021-06-02 19:38:00|624.52|618.52|624.48|618.48|624.53|618.53|624.43|618.43|0
1622662690000|2021-06-02 19:38:10|624.41|618.41|624.55|618.55|624.55|618.55|624.33|618.33|0
1622662700000|2021-06-02 19:38:20|624.59|618.59|625.04|619.04|625.04|619.04|624.58|618.58|0
1622662710000|2021-06-02 19:38:30|624.97|618.97|624.01|618.01|624.97|618.97|624.01|618.01|0
1622662720000|2021-06-02 19:38:40|623.92|617.92|623.88|617.88|623.95|617.95|623.88|617.88|0
1622662730000|2021-06-02 19:38:50|623.58|617.58|623.57|617.57|623.59|617.59|623.57|617.57|0
1622662740000|2021-06-02 19:39:00|623.6|617.6|623.66|617.66|623.66|617.66|623.54|617.54|0
1622662750000|2021-06-02 19:39:10|623.87|617.87|624.03|618.03|624.03|618.03|623.87|617.87|0
1622662760000|2021-06-02 19:39:20|624.05|618.05|624.28|618.28|624.28|618.28|624|618|0
1622662770000|2021-06-02 19:39:30|624.27|618.27|624.17|618.17|624.27|618.27|624.17|618.17|0
1622662780000|2021-06-02 19:39:40|624.08|618.08|623.96|617.96|624.08|618.08|623.92|617.92|0
1622662790000|2021-06-02 19:39:50|623.93|617.93|623.9|617.9|623.93|617.93|623.89|617.89|0
1622662800000|2021-06-02 19:40:00|624.05|618.05|623.83|617.83|624.05|618.05|623.83|617.83|0
1622662810000|2021-06-02 19:40:10|623.76|617.76|623.36|617.36|623.76|617.76|623.36|617.36|0
1622662820000|2021-06-02 19:40:20|623.33|617.33|623.36|617.36|623.36|617.36|623.33|617.33|0
1622662830000|2021-06-02 19:40:30|623.45|617.45|623.34|617.34|623.51|617.51|623.34|617.34|0
1622662840000|2021-06-02 19:40:40|623.22|617.22|623.31|617.31|623.31|617.31|623.16|617.16|0
1622662850000|2021-06-02 19:40:50|622.95|616.95|622.64|616.64|622.95|616.95|622.58|616.58|0
1622662860000|2021-06-02 19:41:00|622.57|616.57|622.53|616.53|622.67|616.67|622.53|616.53|0
1622662870000|2021-06-02 19:41:10|622.57|616.57|622.5|616.5|622.57|616.57|622.5|616.5|0
1622662880000|2021-06-02 19:41:20|622.51|616.51|622.24|616.24|622.51|616.51|622.2|616.2|0
1622662890000|2021-06-02 19:41:30|622.33|616.33|622.44|616.44|622.44|616.44|622.31|616.31|0
1622662900000|2021-06-02 19:41:40|622.46|616.46|622.8|616.8|622.8|616.8|622.45|616.45|0
1622662910000|2021-06-02 19:41:50|622.74|616.74|622.74|616.74|622.74|616.74|622.73|616.73|0
1622662920000|2021-06-02 19:42:00|622.71|616.71|622.86|616.86|622.86|616.86|622.71|616.71|0
1622662930000|2021-06-02 19:42:10|622.87|616.87|622.87|616.87|622.87|616.87|622.84|616.84|0
1622662940000|2021-06-02 19:42:20|622.96|616.96|622.9|616.9|622.99|616.99|622.9|616.9|0
1622662950000|2021-06-02 19:42:30|622.91|616.91|622.93|616.93|622.94|616.94|622.87|616.87|0
1622662960000|2021-06-02 19:42:40|622.98|616.98|622.98|616.98|622.98|616.98|622.98|616.98|0
1622662970000|2021-06-02 19:42:50|622.89|616.89|622.13|616.13|622.89|616.89|622.13|616.13|0
1622662980000|2021-06-02 19:43:00|622.19|616.19|622.06|616.06|622.19|616.19|622.05|616.05|0
1622662990000|2021-06-02 19:43:10|621.97|615.97|622.02|616.02|622.02|616.02|621.95|615.95|0
1622663000000|2021-06-02 19:43:20|622.27|616.27|622.46|616.46|622.46|616.46|622.27|616.27|0
1622663010000|2021-06-02 19:43:30|622.5|616.5|622.45|616.45|622.5|616.5|622.45|616.45|0
1622663020000|2021-06-02 19:43:40|622.46|616.46|622.42|616.42|622.46|616.46|622.42|616.42|0
1622663030000|2021-06-02 19:43:50|622.33|616.33|622.24|616.24|622.33|616.33|622.24|616.24|0
1622663040000|2021-06-02 19:44:00|622.22|616.22|622.25|616.25|622.25|616.25|622.13|616.13|0
1622663050000|2021-06-02 19:44:10|622.13|616.13|622.01|616.01|622.15|616.15|622.01|616.01|0
1622663060000|2021-06-02 19:44:20|622.08|616.08|622.09|616.09|622.11|616.11|622.08|616.08|0
1622663070000|2021-06-02 19:44:30|622.15|616.15|621.87|615.87|622.15|616.15|621.85|615.85|0
1622663080000|2021-06-02 19:44:40|621.69|615.69|621.82|615.82|621.9|615.9|621.69|615.69|0
1622663090000|2021-06-02 19:44:50|621.81|615.81|622.01|616.01|622.01|616.01|621.81|615.81|0
1622663100000|2021-06-02 19:45:00|622|616|622|616|622|616|622|616|0
1622663110000|2021-06-02 19:45:10|622.06|616.06|621.92|615.92|622.06|616.06|621.92|615.92|0
1622663120000|2021-06-02 19:45:20|621.89|615.89|621.89|615.89|621.89|615.89|621.89|615.89|0
1622663130000|2021-06-02 19:45:30|621.88|615.88|622.26|616.26|622.29|616.29|621.88|615.88|0
1622663140000|2021-06-02 19:45:40|622.07|616.07|622.09|616.09|622.1|616.1|622.07|616.07|0
1622663150000|2021-06-02 19:45:50|622.17|616.17|622.23|616.23|622.29|616.29|622.17|616.17|0
1622663160000|2021-06-02 19:46:00|622.26|616.26|622.13|616.13|622.26|616.26|622.13|616.13|0
1622663170000|2021-06-02 19:46:10|622.16|616.16|622.13|616.13|622.16|616.16|622.13|616.13|0
1622663180000|2021-06-02 19:46:20|622.16|616.16|622.03|616.03|622.16|616.16|622.03|616.03|0
1622663190000|2021-06-02 19:46:30|622.04|616.04|622.04|616.04|622.05|616.05|622.04|616.04|0
1622663200000|2021-06-02 19:46:40|622.06|616.06|622.38|616.38|622.38|616.38|622.06|616.06|0
1622663210000|2021-06-02 19:46:50|622.34|616.34|622.6|616.6|622.6|616.6|622.34|616.34|0
1622663220000|2021-06-02 19:47:00|622.76|616.76|622.72|616.72|622.78|616.78|622.72|616.72|0
1622663230000|2021-06-02 19:47:10|622.76|616.76|622.96|616.96|622.96|616.96|622.76|616.76|0
1622663240000|2021-06-02 19:47:20|622.93|616.93|622.84|616.84|622.93|616.93|622.84|616.84|0
1622663250000|2021-06-02 19:47:30|622.79|616.79|622.99|616.99|623.14|617.14|622.79|616.79|0
1622663260000|2021-06-02 19:47:40|622.9|616.9|622.93|616.93|622.93|616.93|622.82|616.82|0
1622663270000|2021-06-02 19:47:50|622.99|616.99|622.99|616.99|623.03|617.03|622.96|616.96|0
1622663280000|2021-06-02 19:48:00|622.98|616.98|623.03|617.03|623.03|617.03|622.98|616.98|0
1622663290000|2021-06-02 19:48:10|622.95|616.95|622.99|616.99|622.99|616.99|622.95|616.95|0
1622663300000|2021-06-02 19:48:20|623.02|617.02|623.17|617.17|623.2|617.2|623.02|617.02|0
1622663310000|2021-06-02 19:48:30|623.13|617.13|623.1|617.1|623.13|617.13|623.1|617.1|0
1622663320000|2021-06-02 19:48:40|623.06|617.06|622.81|616.81|623.1|617.1|622.81|616.81|0
1622663330000|2021-06-02 19:48:50|622.72|616.72|622.73|616.73|622.77|616.77|622.72|616.72|0
1622663340000|2021-06-02 19:49:00|622.96|616.96|622.91|616.91|622.96|616.96|622.87|616.87|0
1622663350000|2021-06-02 19:49:10|622.72|616.72|622.63|616.63|622.72|616.72|622.39|616.39|0
1622663360000|2021-06-02 19:49:20|622.59|616.59|622.63|616.63|622.63|616.63|622.59|616.59|0
1622663370000|2021-06-02 19:49:30|622.77|616.77|622.87|616.87|622.87|616.87|622.77|616.77|0
1622663380000|2021-06-02 19:49:40|622.98|616.98|623.05|617.05|623.05|617.05|622.98|616.98|0
1622663390000|2021-06-02 19:49:50|622.98|616.98|622.93|616.93|622.98|616.98|622.93|616.93|0
1622663400000|2021-06-02 19:50:00|623.18|617.18|623.55|617.55|623.61|617.61|623.18|617.18|0
1622663410000|2021-06-02 19:50:10|623.54|617.54|623.52|617.52|623.68|617.68|623.52|617.52|0
1622663420000|2021-06-02 19:50:20|623.55|617.55|624.05|618.05|624.05|618.05|623.51|617.51|0
1622663430000|2021-06-02 19:50:30|624.12|618.12|624.05|618.05|624.12|618.12|624.03|618.03|0
1622663440000|2021-06-02 19:50:40|624.06|618.06|624.34|618.34|624.34|618.34|624.06|618.06|0
1622663450000|2021-06-02 19:50:50|624.41|618.41|624.42|618.42|624.47|618.47|624.41|618.41|0
1622663460000|2021-06-02 19:51:00|624.4|618.4|624.74|618.74|624.74|618.74|624.4|618.4|0
1622663470000|2021-06-02 19:51:10|624.65|618.65|624.56|618.56|624.65|618.65|624.44|618.44|0
1622663480000|2021-06-02 19:51:20|624.47|618.47|624.34|618.34|624.47|618.47|624.34|618.34|0
1622663490000|2021-06-02 19:51:30|624.32|618.32|624.08|618.08|624.39|618.39|624.08|618.08|0
1622663500000|2021-06-02 19:51:40|624.07|618.07|623.68|617.68|624.07|618.07|623.68|617.68|0
1622663510000|2021-06-02 19:51:50|623.69|617.69|623.08|617.08|623.69|617.69|623.08|617.08|0
1622663520000|2021-06-02 19:52:00|623.07|617.07|622.92|616.92|623.07|617.07|622.92|616.92|0
1622663530000|2021-06-02 19:52:10|623.05|617.05|623.09|617.09|623.09|617.09|623.05|617.05|0
1622663540000|2021-06-02 19:52:20|623.18|617.18|623.17|617.17|623.22|617.22|623.12|617.12|0
1622663550000|2021-06-02 19:52:30|623.22|617.22|623.48|617.48|623.48|617.48|623.18|617.18|0
1622663560000|2021-06-02 19:52:40|623.33|617.33|623.44|617.44|623.54|617.54|623.33|617.33|0
1622663570000|2021-06-02 19:52:50|623.48|617.48|623.57|617.57|623.58|617.58|623.48|617.48|0
1622663580000|2021-06-02 19:53:00|623.6|617.6|623.65|617.65|623.69|617.69|623.6|617.6|0
1622663590000|2021-06-02 19:53:10|623.67|617.67|623.8|617.8|623.85|617.85|623.67|617.67|0
1622663600000|2021-06-02 19:53:20|623.83|617.83|624.04|618.04|624.04|618.04|623.83|617.83|0
1622663610000|2021-06-02 19:53:30|624.08|618.08|623.97|617.97|624.12|618.12|623.97|617.97|0
1622663620000|2021-06-02 19:53:40|623.94|617.94|624.32|618.32|624.39|618.39|623.94|617.94|0
1622663630000|2021-06-02 19:53:50|624.22|618.22|623.83|617.83|624.22|618.22|623.83|617.83|0
1622663640000|2021-06-02 19:54:00|623.85|617.85|623.91|617.91|623.94|617.94|623.85|617.85|0
1622663650000|2021-06-02 19:54:10|623.94|617.94|624.04|618.04|624.04|618.04|623.94|617.94|0
1622663660000|2021-06-02 19:54:20|624.08|618.08|623.83|617.83|624.08|618.08|623.83|617.83|0
1622663670000|2021-06-02 19:54:30|623.9|617.9|623.9|617.9|623.95|617.95|623.88|617.88|0
1622663680000|2021-06-02 19:54:40|623.93|617.93|624|618|624|618|623.93|617.93|0
1622663690000|2021-06-02 19:54:50|624.1|618.1|624.02|618.02|624.16|618.16|624.02|618.02|0
1622663700000|2021-06-02 19:55:00|623.96|617.96|623.29|617.29|623.96|617.96|623.29|617.29|0
1622663710000|2021-06-02 19:55:10|623.12|617.12|623.01|617.01|623.12|617.12|622.98|616.98|0
1622663720000|2021-06-02 19:55:20|623.12|617.12|623.12|617.12|623.12|617.12|623.04|617.04|0
1622663730000|2021-06-02 19:55:30|623.2|617.2|623.2|617.2|623.2|617.2|623.14|617.14|0
1622663740000|2021-06-02 19:55:40|623.22|617.22|623.5|617.5|623.51|617.51|623.22|617.22|0
1622663750000|2021-06-02 19:55:50|623.55|617.55|623.58|617.58|623.58|617.58|623.54|617.54|0
1622663760000|2021-06-02 19:56:00|623.56|617.56|623.46|617.46|623.56|617.56|623.44|617.44|0
1622663770000|2021-06-02 19:56:10|623.43|617.43|623.36|617.36|623.43|617.43|623.34|617.34|0
1622663780000|2021-06-02 19:56:20|623.4|617.4|623.47|617.47|623.49|617.49|623.39|617.39|0
1622663790000|2021-06-02 19:56:30|623.5|617.5|623.63|617.63|623.66|617.66|623.5|617.5|0
1622663800000|2021-06-02 19:56:40|623.66|617.66|623.73|617.73|623.73|617.73|623.66|617.66|0
1622663810000|2021-06-02 19:56:50|623.7|617.7|623.5|617.5|623.7|617.7|623.5|617.5|0
1622663820000|2021-06-02 19:57:00|623.53|617.53|623.44|617.44|623.54|617.54|623.42|617.42|0
1622663830000|2021-06-02 19:57:10|623.47|617.47|623.3|617.3|623.48|617.48|623.3|617.3|0
1622663840000|2021-06-02 19:57:20|623.32|617.32|623.26|617.26|623.46|617.46|623.26|617.26|0
1622663850000|2021-06-02 19:57:30|623.25|617.25|623.39|617.39|623.39|617.39|623.25|617.25|0
1622663860000|2021-06-02 19:57:40|623.5|617.5|623.61|617.61|623.61|617.61|623.5|617.5|0
1622663870000|2021-06-02 19:57:50|623.53|617.53|623.7|617.7|623.7|617.7|623.53|617.53|0
1622663880000|2021-06-02 19:58:00|623.71|617.71|623.81|617.81|623.81|617.81|623.7|617.7|0
1622663890000|2021-06-02 19:58:10|623.71|617.71|623.9|617.9|623.9|617.9|623.57|617.57|0
1622663900000|2021-06-02 19:58:20|623.86|617.86|623.93|617.93|623.93|617.93|623.77|617.77|0
1622663910000|2021-06-02 19:58:30|623.9|617.9|624.11|618.11|624.12|618.12|623.9|617.9|0
1622663920000|2021-06-02 19:58:40|624.04|618.04|623.96|617.96|624.04|618.04|623.93|617.93|0
1622663930000|2021-06-02 19:58:50|623.99|617.99|624.06|618.06|624.06|618.06|623.99|617.99|0
1622663940000|2021-06-02 19:59:00|624.05|618.05|624.02|618.02|624.15|618.15|623.99|617.99|0
1622663950000|2021-06-02 19:59:10|624.15|618.15|624.02|618.02|624.15|618.15|624.02|618.02|0
1622663960000|2021-06-02 19:59:20|623.97|617.97|624.05|618.05|624.14|618.14|623.97|617.97|0
1622663970000|2021-06-02 19:59:30|624.06|618.06|623.95|617.95|624.06|618.06|623.87|617.87|0
1622663980000|2021-06-02 19:59:40|623.98|617.98|624.07|618.07|624.07|618.07|623.85|617.85|0
1622663990000|2021-06-02 19:59:50|624.35|618.35|624.65|618.65|624.65|618.65|624.28|618.28|0
1622727190000|2021-06-03 13:33:10|653.91|647.91|654.01|648.01|654.01|648.01|653.62|647.62|0
1622727200000|2021-06-03 13:33:20|653.98|647.98|653.58|647.58|654.16|648.16|653.11|647.11|0
1622727210000|2021-06-03 13:33:30|653.86|647.86|653.79|647.79|653.88|647.88|653.73|647.73|0
1622727220000|2021-06-03 13:33:40|653.69|647.69|654.6|648.6|654.91|648.91|653.69|647.69|0
1622727230000|2021-06-03 13:33:50|654.61|648.61|654.91|648.91|655.33|649.33|654.61|648.61|0
1622727240000|2021-06-03 13:34:00|654.89|648.89|655.98|649.98|656.32|650.32|654.89|648.89|0
1622727250000|2021-06-03 13:34:10|655.78|649.78|657.38|651.38|657.38|651.38|655.78|649.78|0
1622727260000|2021-06-03 13:34:20|657.65|651.65|658.47|652.47|659.2|653.2|657.65|651.65|0
1622727270000|2021-06-03 13:34:30|658.41|652.41|659.29|653.29|659.71|653.71|658.41|652.41|0
1622727280000|2021-06-03 13:34:40|659.41|653.41|660.19|654.19|660.19|654.19|659.41|653.41|0
1622727290000|2021-06-03 13:34:50|660.17|654.17|660.76|654.76|661.24|655.24|659.38|653.38|0
1622727300000|2021-06-03 13:35:00|660.86|654.86|661.18|655.18|661.65|655.65|660.43|654.43|0
1622727310000|2021-06-03 13:35:10|661.74|655.74|660.9|654.9|661.74|655.74|660.62|654.62|0
1622727320000|2021-06-03 13:35:20|661.5|655.5|661.71|655.71|661.71|655.71|660.6|654.6|0
1622727330000|2021-06-03 13:35:30|662.46|656.46|662.76|656.76|662.85|656.85|661.98|655.98|0
1622727340000|2021-06-03 13:35:40|662.47|656.47|662.79|656.79|663.32|657.32|662.47|656.47|0
1622727350000|2021-06-03 13:35:50|662.83|656.83|664.2|658.2|664.2|658.2|662.83|656.83|0
1622727360000|2021-06-03 13:36:00|664.17|658.17|665.06|659.06|665.24|659.24|664.17|658.17|0
1622727370000|2021-06-03 13:36:10|665.28|659.28|666.16|660.16|667.6|661.6|665.28|659.28|0
1622727380000|2021-06-03 13:36:20|666.62|660.62|666.75|660.75|667.28|661.28|666.47|660.47|0
1622727390000|2021-06-03 13:36:30|666.72|660.72|668.3|662.3|668.34|662.34|666.72|660.72|0
1622727400000|2021-06-03 13:36:40|668.4|662.4|669.43|663.43|670.23|664.23|668.4|662.4|0
1622727410000|2021-06-03 13:36:50|669.86|663.86|670.4|664.4|670.43|664.43|668.44|662.44|0
1622727420000|2021-06-03 13:37:00|670.35|664.35|670.27|664.27|670.77|664.77|670.27|664.27|0
1622727430000|2021-06-03 13:37:10|670.7|664.7|670.7|664.7|671.14|665.14|670.51|664.51|0
1622727440000|2021-06-03 13:37:20|670.79|664.79|671.28|665.28|672.22|666.22|670.79|664.79|0
1622727450000|2021-06-03 13:37:30|671.94|665.94|671.25|665.25|671.94|665.94|670.94|664.94|0
1622727460000|2021-06-03 13:37:40|671.45|665.45|671.91|665.91|671.91|665.91|670.74|664.74|0
1622727470000|2021-06-03 13:37:50|671.97|665.97|669.34|663.34|671.97|665.97|669.31|663.31|0
1622727480000|2021-06-03 13:38:00|669.44|663.44|666.89|660.89|669.44|663.44|666.89|660.89|0
1622727490000|2021-06-03 13:38:10|666.71|660.71|666.25|660.25|667.51|661.51|666.25|660.25|0
1622727500000|2021-06-03 13:38:20|666.29|660.29|661.95|655.95|666.29|660.29|661.95|655.95|0
1622727510000|2021-06-03 13:38:30|660.96|654.96|658.92|652.92|661.47|655.47|658.92|652.92|0
1622727520000|2021-06-03 13:38:40|658.35|652.35|656.28|650.28|658.35|652.35|655.87|649.87|0
1622727530000|2021-06-03 13:38:50|655.92|649.92|653.86|647.86|655.92|649.92|653.86|647.86|0
1622727540000|2021-06-03 13:39:00|654.16|648.16|655.76|649.76|655.93|649.93|653.55|647.55|0
1622727550000|2021-06-03 13:39:10|655.77|649.77|654.49|648.49|655.77|649.77|654.49|648.49|0
1622727560000|2021-06-03 13:39:20|654.5|648.5|656.61|650.61|656.61|650.61|654.35|648.35|0
1622727570000|2021-06-03 13:39:30|656.86|650.86|658.49|652.49|658.65|652.65|656.86|650.86|0
1622727580000|2021-06-03 13:39:40|658|652|656.63|650.63|658.49|652.49|656.63|650.63|0
1622727590000|2021-06-03 13:39:50|656.24|650.24|657.43|651.43|657.43|651.43|656.24|650.24|0
1622727600000|2021-06-03 13:40:00|657.01|651.01|658.11|652.11|658.23|652.23|657.01|651.01|0
1622727610000|2021-06-03 13:40:10|658.12|652.12|658.84|652.84|658.96|652.96|658.12|652.12|0
1622727620000|2021-06-03 13:40:20|658.8|652.8|661.42|655.42|661.55|655.55|658.8|652.8|0
1622727630000|2021-06-03 13:40:30|662.12|656.12|663.63|657.63|664|658|662.12|656.12|0
1622727640000|2021-06-03 13:40:40|663.77|657.77|663.72|657.72|664.08|658.08|663.59|657.59|0
1622727650000|2021-06-03 13:40:50|663.74|657.74|663.1|657.1|663.92|657.92|663.01|657.01|0
1622727660000|2021-06-03 13:41:00|663.14|657.14|662|656|663.93|657.93|661.61|655.61|0
1622727670000|2021-06-03 13:41:10|661.24|655.24|659.72|653.72|661.67|655.67|659.72|653.72|0
1622727680000|2021-06-03 13:41:20|659.77|653.77|658.07|652.07|659.77|653.77|658.07|652.07|0
1622727690000|2021-06-03 13:41:30|657.74|651.74|655.62|649.62|657.75|651.75|655.07|649.07|0
1622727700000|2021-06-03 13:41:40|655|649|654.72|648.72|655.36|649.36|654.72|648.72|0
1622727710000|2021-06-03 13:41:50|653.91|647.91|653.76|647.76|654.07|648.07|652.76|646.76|0
1622727720000|2021-06-03 13:42:00|654.18|648.18|653.76|647.76|654.52|648.52|653.76|647.76|0
1622727730000|2021-06-03 13:42:10|653.86|647.86|654|648|654.93|648.93|653.86|647.86|0
1622727740000|2021-06-03 13:42:20|654.53|648.53|651.22|645.22|654.53|648.53|651.12|645.12|0
1622727750000|2021-06-03 13:42:30|650.66|644.66|648.51|642.51|650.66|644.66|648.51|642.51|0
1622727760000|2021-06-03 13:42:40|648.48|642.48|646.42|640.42|649.22|643.22|646.42|640.42|0
1622727770000|2021-06-03 13:42:50|646.07|640.07|641.84|635.84|646.07|640.07|641.84|635.84|0
1622727780000|2021-06-03 13:43:00|641.46|635.46|639.68|633.68|641.46|635.46|639.04|633.04|0
1622727790000|2021-06-03 13:43:10|639.82|633.82|642.36|636.36|642.75|636.75|639.82|633.82|0
1622727800000|2021-06-03 13:43:20|642.28|636.28|642.01|636.01|642.28|636.28|641.59|635.59|0
1622727810000|2021-06-03 13:43:30|642.27|636.27|642.5|636.5|642.54|636.54|642.14|636.14|0
1622727820000|2021-06-03 13:43:40|642.72|636.72|642.9|636.9|643.04|637.04|642.57|636.57|0
1622727830000|2021-06-03 13:43:50|642.35|636.35|642.25|636.25|642.96|636.96|642.09|636.09|0
1622727840000|2021-06-03 13:44:00|642.14|636.14|644.09|638.09|644.09|638.09|642.14|636.14|0
1622727850000|2021-06-03 13:44:10|644.24|638.24|642.12|636.12|644.24|638.24|642.12|636.12|0
1622727860000|2021-06-03 13:44:20|641.75|635.75|641.02|635.02|641.75|635.75|640.34|634.34|0
1622727870000|2021-06-03 13:44:30|640.86|634.86|640.28|634.28|641.11|635.11|639.25|633.25|0
1622727880000|2021-06-03 13:44:40|640.2|634.2|640.48|634.48|640.73|634.73|640.2|634.2|0
1622727890000|2021-06-03 13:44:50|640.34|634.34|639.72|633.72|640.83|634.83|639.62|633.62|0
1622727900000|2021-06-03 13:45:00|639.22|633.22|638.95|632.95|639.23|633.23|638.95|632.95|0
1622727910000|2021-06-03 13:45:10|638.79|632.79|640.42|634.42|640.42|634.42|638.79|632.79|0
1622727920000|2021-06-03 13:45:20|640.68|634.68|643.32|637.32|643.32|637.32|640.68|634.68|0
1622727930000|2021-06-03 13:45:30|643.56|637.56|643.95|637.95|645.07|639.07|643.53|637.53|0
1622727940000|2021-06-03 13:45:40|643.94|637.94|643.17|637.17|643.94|637.94|643.12|637.12|0
1622727950000|2021-06-03 13:45:50|643.32|637.32|644.41|638.41|644.55|638.55|643.32|637.32|0
1622727960000|2021-06-03 13:46:00|644.37|638.37|646.33|640.33|646.33|640.33|644.02|638.02|0
1622727970000|2021-06-03 13:46:10|646.22|640.22|645.55|639.55|646.22|640.22|645.46|639.46|0
1622727980000|2021-06-03 13:46:20|645.41|639.41|646.09|640.09|646.23|640.23|645.41|639.41|0
1622727990000|2021-06-03 13:46:30|646.21|640.21|647.18|641.18|647.18|641.18|646.14|640.14|0
1622728000000|2021-06-03 13:46:40|647.06|641.06|648.59|642.59|648.59|642.59|647.06|641.06|0
1622728010000|2021-06-03 13:46:50|648.6|642.6|649.51|643.51|649.68|643.68|648.54|642.54|0
1622728020000|2021-06-03 13:47:00|649.36|643.36|647.86|641.86|649.36|643.36|647.86|641.86|0
1622728030000|2021-06-03 13:47:10|647.71|641.71|647.67|641.67|647.8|641.8|647.59|641.59|0
1622728040000|2021-06-03 13:47:20|647.68|641.68|647.13|641.13|647.92|641.92|646.86|640.86|0
1622728050000|2021-06-03 13:47:30|648.1|642.1|647.93|641.93|648.31|642.31|647.75|641.75|0
1622728060000|2021-06-03 13:47:40|647.89|641.89|647.7|641.7|648.05|642.05|647.61|641.61|0
1622728070000|2021-06-03 13:47:50|647.79|641.79|648.54|642.54|648.54|642.54|647.73|641.73|0
1622728080000|2021-06-03 13:48:00|648.72|642.72|648.88|642.88|649.49|643.49|648.72|642.72|0
1622728090000|2021-06-03 13:48:10|648.85|642.85|647.91|641.91|649.03|643.03|647.91|641.91|0
1622728100000|2021-06-03 13:48:20|647.66|641.66|647.61|641.61|647.66|641.66|646.36|640.36|0
1622728110000|2021-06-03 13:48:30|647.35|641.35|646.63|640.63|647.35|641.35|646.61|640.61|0
1622728120000|2021-06-03 13:48:40|646.3|640.3|644.89|638.89|646.3|640.3|644.76|638.76|0
1622728130000|2021-06-03 13:48:50|644.19|638.19|644.76|638.76|644.76|638.76|644.19|638.19|0
1622728140000|2021-06-03 13:49:00|644.75|638.75|642.94|636.94|644.75|638.75|642.94|636.94|0
1622728150000|2021-06-03 13:49:10|642.87|636.87|642.13|636.13|642.97|636.97|642.05|636.05|0
1622728160000|2021-06-03 13:49:20|641.95|635.95|640.65|634.65|642.05|636.05|640.65|634.65|0
1622728170000|2021-06-03 13:49:30|640.49|634.49|639.19|633.19|640.61|634.61|639.19|633.19|0
1622728180000|2021-06-03 13:49:40|639.29|633.29|636.11|630.11|639.29|633.29|635.84|629.84|0
1622728190000|2021-06-03 13:49:50|636.02|630.02|635.26|629.26|636.33|630.33|635.26|629.26|0
1622728200000|2021-06-03 13:50:00|635.54|629.54|637.19|631.19|637.23|631.23|635.54|629.54|0
1622728210000|2021-06-03 13:50:10|636.91|630.91|636.46|630.46|637.29|631.29|636.02|630.02|0
1622728220000|2021-06-03 13:50:20|636.56|630.56|636.82|630.82|636.86|630.86|636|630|0
1622728230000|2021-06-03 13:50:30|636.45|630.45|635.56|629.56|636.56|630.56|635.36|629.36|0
1622728240000|2021-06-03 13:50:40|635.27|629.27|635.11|629.11|635.62|629.62|634.81|628.81|0
1622728250000|2021-06-03 13:50:50|635.14|629.14|635.42|629.42|635.75|629.75|634.83|628.83|0
1622728260000|2021-06-03 13:51:00|635.44|629.44|634.66|628.66|635.44|629.44|634.03|628.03|0
1622728270000|2021-06-03 13:51:10|634.13|628.13|633.27|627.27|634.24|628.24|633.27|627.27|0
1622728280000|2021-06-03 13:51:20|633.26|627.26|632.44|626.44|633.35|627.35|631.84|625.84|0
1622728290000|2021-06-03 13:51:30|632.63|626.63|632.37|626.37|632.63|626.63|632.02|626.02|0
1622728300000|2021-06-03 13:51:40|632.49|626.49|632.95|626.95|632.96|626.96|632.49|626.49|0
1622728310000|2021-06-03 13:51:50|633.11|627.11|633.72|627.72|634.01|628.01|632.74|626.74|0
1622728320000|2021-06-03 13:52:00|633.86|627.86|633.95|627.95|634.15|628.15|633.86|627.86|0
1622728330000|2021-06-03 13:52:10|634|628|634.21|628.21|634.58|628.58|634|628|0
1622728340000|2021-06-03 13:52:20|634.02|628.02|635.17|629.17|635.2|629.2|633.81|627.81|0
1622728350000|2021-06-03 13:52:30|635.16|629.16|635.51|629.51|636.13|630.13|635.08|629.08|0
1622728360000|2021-06-03 13:52:40|635.36|629.36|635.96|629.96|636.24|630.24|635.36|629.36|0
1622728370000|2021-06-03 13:52:50|636.01|630.01|637.67|631.67|638.64|632.64|636.01|630.01|0
1622728380000|2021-06-03 13:53:00|637.99|631.99|637.5|631.5|638.21|632.21|637.5|631.5|0
1622728390000|2021-06-03 13:53:10|638.39|632.39|637.74|631.74|638.39|632.39|637.69|631.69|0
1622728400000|2021-06-03 13:53:20|637.73|631.73|637.01|631.01|637.73|631.73|637.01|631.01|0
1622728410000|2021-06-03 13:53:30|637.56|631.56|636.56|630.56|637.58|631.58|636.41|630.41|0
1622728420000|2021-06-03 13:53:40|636.01|630.01|633.59|627.59|636.01|630.01|633.17|627.17|0
1622728430000|2021-06-03 13:53:50|633.75|627.75|634.5|628.5|634.5|628.5|633.75|627.75|0
1622728440000|2021-06-03 13:54:00|634.68|628.68|635.21|629.21|635.21|629.21|634.52|628.52|0
1622728450000|2021-06-03 13:54:10|635.14|629.14|636.02|630.02|636.26|630.26|634.15|628.15|0
1622728460000|2021-06-03 13:54:20|636.2|630.2|637.31|631.31|637.31|631.31|636.2|630.2|0
1622728470000|2021-06-03 13:54:30|637.34|631.34|638.11|632.11|638.11|632.11|637.33|631.33|0
1622728480000|2021-06-03 13:54:40|638.32|632.32|640.18|634.18|640.18|634.18|638.32|632.32|0
1622728490000|2021-06-03 13:54:50|640.2|634.2|641.06|635.06|641.09|635.09|640.2|634.2|0
1622728500000|2021-06-03 13:55:00|640.97|634.97|642.73|636.73|642.73|636.73|640.88|634.88|0
1622728510000|2021-06-03 13:55:10|642.71|636.71|643.22|637.22|643.22|637.22|642.71|636.71|0
1622728520000|2021-06-03 13:55:20|643.19|637.19|643.6|637.6|643.71|637.71|643.19|637.19|0
1622728530000|2021-06-03 13:55:30|643.4|637.4|644.98|638.98|645.25|639.25|643.4|637.4|0
1622728540000|2021-06-03 13:55:40|645.34|639.34|645.77|639.77|645.77|639.77|645.34|639.34|0
1622728550000|2021-06-03 13:55:50|646.16|640.16|647.03|641.03|647.49|641.49|646.16|640.16|0
1622728560000|2021-06-03 13:56:00|647.22|641.22|646.05|640.05|647.5|641.5|645.98|639.98|0
1622728570000|2021-06-03 13:56:10|645.9|639.9|646.38|640.38|646.76|640.76|645.9|639.9|0
1622728580000|2021-06-03 13:56:20|646.42|640.42|647.01|641.01|647.01|641.01|646.42|640.42|0
1622728590000|2021-06-03 13:56:30|647|641|647.68|641.68|647.74|641.74|647|641|0
1622728600000|2021-06-03 13:56:40|647.65|641.65|647.96|641.96|648.28|642.28|647.65|641.65|0
1622728610000|2021-06-03 13:56:50|647.86|641.86|647.93|641.93|648.02|642.02|647.77|641.77|0
1622728620000|2021-06-03 13:57:00|648.13|642.13|647.81|641.81|648.13|642.13|647.51|641.51|0
1622728630000|2021-06-03 13:57:10|647.59|641.59|646.95|640.95|647.59|641.59|646.83|640.83|0
1622728640000|2021-06-03 13:57:20|647.32|641.32|647.29|641.29|647.48|641.48|647.28|641.28|0
1622728650000|2021-06-03 13:57:30|647.2|641.2|646.89|640.89|647.2|641.2|646.57|640.57|0
1622728660000|2021-06-03 13:57:40|647.05|641.05|647.11|641.11|647.63|641.63|647.05|641.05|0
1622728670000|2021-06-03 13:57:50|646.74|640.74|647.07|641.07|647.07|641.07|646.26|640.26|0
1622728680000|2021-06-03 13:58:00|647.12|641.12|645.56|639.56|647.16|641.16|645.56|639.56|0
1622728690000|2021-06-03 13:58:10|645.67|639.67|644.7|638.7|645.76|639.76|644.6|638.6|0
1622728700000|2021-06-03 13:58:20|644.26|638.26|644.31|638.31|644.31|638.31|643.85|637.85|0
1622728710000|2021-06-03 13:58:30|644.22|638.22|642.31|636.31|644.22|638.22|642.31|636.31|0
1622728720000|2021-06-03 13:58:40|642.33|636.33|642.63|636.63|642.63|636.63|642.33|636.33|0
1622728730000|2021-06-03 13:58:50|642.6|636.6|642.24|636.24|642.68|636.68|642.24|636.24|0
1622728740000|2021-06-03 13:59:00|642.26|636.26|640.46|634.46|642.26|636.26|640.46|634.46|0
1622728750000|2021-06-03 13:59:10|640.45|634.45|640.97|634.97|641.09|635.09|640.29|634.29|0
1622728760000|2021-06-03 13:59:20|640.98|634.98|642.15|636.15|642.28|636.28|640.98|634.98|0
1622728770000|2021-06-03 13:59:30|642.18|636.18|642.81|636.81|642.82|636.82|642.18|636.18|0
1622728780000|2021-06-03 13:59:40|642.9|636.9|644.13|638.13|644.13|638.13|642.54|636.54|0
1622728790000|2021-06-03 13:59:50|644.24|638.24|643.84|637.84|644.24|638.24|643.84|637.84|0
1622728800000|2021-06-03 14:00:00|643.83|637.83|644.19|638.19|644.19|638.19|643.83|637.83|0
1622728810000|2021-06-03 14:00:10|645.08|639.08|645.14|639.14|645.14|639.14|645.08|639.08|0
1622728820000|2021-06-03 14:00:20|645.02|639.02|643.63|637.63|645.02|639.02|643.62|637.62|0
1622728830000|2021-06-03 14:00:30|643.66|637.66|644.06|638.06|644.13|638.13|643.51|637.51|0
1622728840000|2021-06-03 14:00:40|643.96|637.96|644.31|638.31|644.34|638.34|643.96|637.96|0
1622728850000|2021-06-03 14:00:50|644.47|638.47|644.91|638.91|645.1|639.1|644.47|638.47|0
1622728860000|2021-06-03 14:01:00|644.94|638.94|645.38|639.38|645.38|639.38|644.88|638.88|0
1622728870000|2021-06-03 14:01:10|645.47|639.47|645.87|639.87|646.07|640.07|645.47|639.47|0
1622728880000|2021-06-03 14:01:20|645.89|639.89|643.62|637.62|645.89|639.89|643.62|637.62|0
1622728890000|2021-06-03 14:01:30|643.47|637.47|641.52|635.52|643.47|637.47|641.52|635.52|0
1622728900000|2021-06-03 14:01:40|641.45|635.45|641.27|635.27|641.45|635.45|641.05|635.05|0
1622728910000|2021-06-03 14:01:50|641.47|635.47|642.08|636.08|642.08|636.08|641.44|635.44|0
1622728920000|2021-06-03 14:02:00|642.1|636.1|644.3|638.3|644.3|638.3|642.1|636.1|0
1622728930000|2021-06-03 14:02:10|644.29|638.29|644.89|638.89|644.91|638.91|644.28|638.28|0
1622728940000|2021-06-03 14:02:20|644.71|638.71|643.61|637.61|644.72|638.72|643.61|637.61|0
1622728950000|2021-06-03 14:02:30|643.92|637.92|643.54|637.54|644.17|638.17|643.54|637.54|0
1622728960000|2021-06-03 14:02:40|643.96|637.96|644.22|638.22|644.22|638.22|643.62|637.62|0
1622728970000|2021-06-03 14:02:50|644.26|638.26|645.6|639.6|645.6|639.6|644.26|638.26|0
1622728980000|2021-06-03 14:03:00|646.09|640.09|647.03|641.03|647.03|641.03|646.09|640.09|0
1622728990000|2021-06-03 14:03:10|647|641|647.58|641.58|647.58|641.58|646.82|640.82|0
1622729000000|2021-06-03 14:03:20|647.61|641.61|647.98|641.98|647.98|641.98|647.61|641.61|0
1622729010000|2021-06-03 14:03:30|648|642|648.01|642.01|648.2|642.2|648|642|0
1622729020000|2021-06-03 14:03:40|648.02|642.02|647.84|641.84|648.3|642.3|647.55|641.55|0
1622729030000|2021-06-03 14:03:50|647.68|641.68|647.66|641.66|647.79|641.79|647.47|641.47|0
1622729040000|2021-06-03 14:04:00|647.63|641.63|647.91|641.91|647.94|641.94|647.63|641.63|0
1622729050000|2021-06-03 14:04:10|647.89|641.89|648.54|642.54|648.54|642.54|647.87|641.87|0
1622729060000|2021-06-03 14:04:20|648.45|642.45|647.82|641.82|648.45|642.45|647.82|641.82|0
1622729070000|2021-06-03 14:04:30|647.84|641.84|648.17|642.17|648.17|642.17|647.72|641.72|0
1622729080000|2021-06-03 14:04:40|648.29|642.29|648.5|642.5|648.5|642.5|648.21|642.21|0
1622729090000|2021-06-03 14:04:50|648.68|642.68|649.84|643.84|649.87|643.87|648.68|642.68|0
1622729100000|2021-06-03 14:05:00|650.3|644.3|650.4|644.4|650.46|644.46|650|644|0
1622729110000|2021-06-03 14:05:10|650.7|644.7|649.36|643.36|650.7|644.7|649.36|643.36|0
1622729120000|2021-06-03 14:05:20|649.51|643.51|650.01|644.01|650.02|644.02|649.5|643.5|0
1622729130000|2021-06-03 14:05:30|649.78|643.78|649|643|649.84|643.84|648.99|642.99|0
1622729140000|2021-06-03 14:05:40|648.93|642.93|648.28|642.28|649.32|643.32|648.11|642.11|0
1622729150000|2021-06-03 14:05:50|648.29|642.29|648.32|642.32|648.38|642.38|648.29|642.29|0
1622729160000|2021-06-03 14:06:00|648.33|642.33|648.78|642.78|648.78|642.78|648.12|642.12|0
1622729170000|2021-06-03 14:06:10|648.79|642.79|648.59|642.59|648.79|642.79|648.23|642.23|0
1622729180000|2021-06-03 14:06:20|648.43|642.43|648.41|642.41|648.6|642.6|648.41|642.41|0
1622729190000|2021-06-03 14:06:30|648.19|642.19|645.82|639.82|648.19|642.19|645.77|639.77|0
1622729200000|2021-06-03 14:06:40|645.6|639.6|644.3|638.3|645.6|639.6|644.3|638.3|0
1622729210000|2021-06-03 14:06:50|644.4|638.4|645.43|639.43|645.43|639.43|644.4|638.4|0
1622729220000|2021-06-03 14:07:00|645.5|639.5|646.12|640.12|646.12|640.12|645.5|639.5|0
1622729230000|2021-06-03 14:07:10|646.21|640.21|646.32|640.32|646.66|640.66|646.21|640.21|0
1622729240000|2021-06-03 14:07:20|646.31|640.31|647.14|641.14|647.14|641.14|646.31|640.31|0
1622729250000|2021-06-03 14:07:30|647.13|641.13|645.75|639.75|647.13|641.13|645.75|639.75|0
1622729260000|2021-06-03 14:07:40|645.14|639.14|644.74|638.74|645.14|639.14|644.64|638.64|0
1622729270000|2021-06-03 14:07:50|644.79|638.79|644.41|638.41|644.81|638.81|644.41|638.41|0
1622729280000|2021-06-03 14:08:00|643.95|637.95|643.8|637.8|643.95|637.95|643.73|637.73|0
1622729290000|2021-06-03 14:08:10|643.44|637.44|644.19|638.19|644.19|638.19|643.39|637.39|0
1622729300000|2021-06-03 14:08:20|644.2|638.2|644.19|638.19|644.26|638.26|644.06|638.06|0
1622729310000|2021-06-03 14:08:30|644.09|638.09|643.97|637.97|644.17|638.17|643.97|637.97|0
1622729320000|2021-06-03 14:08:40|643.96|637.96|644.31|638.31|644.31|638.31|643.96|637.96|0
1622729330000|2021-06-03 14:08:50|645.39|639.39|645.39|639.39|645.39|639.39|645.21|639.21|0
1622729340000|2021-06-03 14:09:00|645.38|639.38|645.92|639.92|645.92|639.92|645.38|639.38|0
1622729350000|2021-06-03 14:09:10|645.9|639.9|646.29|640.29|646.64|640.64|645.9|639.9|0
1622729360000|2021-06-03 14:09:20|646.26|640.26|646.15|640.15|646.54|640.54|646.15|640.15|0
1622729370000|2021-06-03 14:09:30|646.14|640.14|645.58|639.58|646.2|640.2|645.58|639.58|0
1622729380000|2021-06-03 14:09:40|645.82|639.82|646.48|640.48|646.48|640.48|645.82|639.82|0
1622729390000|2021-06-03 14:09:50|646.65|640.65|646.68|640.68|646.87|640.87|646.55|640.55|0
1622729400000|2021-06-03 14:10:00|646.86|640.86|647.29|641.29|647.29|641.29|646.86|640.86|0
1622729410000|2021-06-03 14:10:10|647.21|641.21|647.61|641.61|647.61|641.61|647.16|641.16|0
1622729420000|2021-06-03 14:10:20|647.79|641.79|648.57|642.57|648.57|642.57|647.79|641.79|0
1622729430000|2021-06-03 14:10:30|648.58|642.58|648.53|642.53|648.73|642.73|648.53|642.53|0
1622729440000|2021-06-03 14:10:40|648.59|642.59|648.19|642.19|648.62|642.62|648.19|642.19|0
1622729450000|2021-06-03 14:10:50|647.86|641.86|647.54|641.54|647.86|641.86|647.51|641.51|0
1622729460000|2021-06-03 14:11:00|647.61|641.61|647.67|641.67|648.29|642.29|647.61|641.61|0
1622729470000|2021-06-03 14:11:10|647.48|641.48|647.29|641.29|647.48|641.48|647.28|641.28|0
1622729480000|2021-06-03 14:11:20|647.3|641.3|647.94|641.94|647.94|641.94|647.16|641.16|0
1622729490000|2021-06-03 14:11:30|648.09|642.09|647.78|641.78|648.23|642.23|647.78|641.78|0
1622729500000|2021-06-03 14:11:40|648|642|648.57|642.57|648.57|642.57|647.8|641.8|0
1622729510000|2021-06-03 14:11:50|648.53|642.53|648.61|642.61|648.61|642.61|648.42|642.42|0
1622729520000|2021-06-03 14:12:00|648.63|642.63|648.58|642.58|648.65|642.65|648.54|642.54|0
1622729530000|2021-06-03 14:12:10|648.59|642.59|648.59|642.59|648.59|642.59|648.59|642.59|0
1622729540000|2021-06-03 14:12:20|648.62|642.62|649.04|643.04|649.04|643.04|648.61|642.61|0
1622729550000|2021-06-03 14:12:30|649.05|643.05|648.73|642.73|649.05|643.05|648.73|642.73|0
1622729560000|2021-06-03 14:12:40|648.75|642.75|649.38|643.38|649.38|643.38|648.75|642.75|0
1622729570000|2021-06-03 14:12:50|649.46|643.46|649.65|643.65|649.65|643.65|649.43|643.43|0
1622729580000|2021-06-03 14:13:00|649.66|643.66|649.77|643.77|649.79|643.79|649.66|643.66|0
1622729590000|2021-06-03 14:13:10|649.73|643.73|648.44|642.44|649.73|643.73|648.44|642.44|0
1622729600000|2021-06-03 14:13:20|648.1|642.1|648.15|642.15|648.15|642.15|647.86|641.86|0
1622729610000|2021-06-03 14:13:30|648.16|642.16|648.47|642.47|648.52|642.52|648.04|642.04|0
1622729620000|2021-06-03 14:13:40|648.48|642.48|649.25|643.25|649.29|643.29|648.48|642.48|0
1622729630000|2021-06-03 14:13:50|649.26|643.26|649.5|643.5|649.51|643.51|648.97|642.97|0
1622729640000|2021-06-03 14:14:00|649.75|643.75|650.93|644.93|651.43|645.43|649.75|643.75|0
1622729650000|2021-06-03 14:14:10|650.89|644.89|651.01|645.01|651.01|645.01|650.54|644.54|0
1622729660000|2021-06-03 14:14:20|651.19|645.19|651.14|645.14|651.56|645.56|650.85|644.85|0
1622729670000|2021-06-03 14:14:30|650.64|644.64|650.85|644.85|650.94|644.94|650.64|644.64|0
1622729680000|2021-06-03 14:14:40|650.94|644.94|651.33|645.33|651.44|645.44|650.94|644.94|0
1622729690000|2021-06-03 14:14:50|651.14|645.14|651.48|645.48|651.82|645.82|651.13|645.13|0
1622729700000|2021-06-03 14:15:00|651.45|645.45|651.09|645.09|651.45|645.45|650.96|644.96|0
1622729710000|2021-06-03 14:15:10|651|645|649.38|643.38|651|645|649.38|643.38|0
1622729720000|2021-06-03 14:15:20|649.6|643.6|649.75|643.75|649.96|643.96|649.59|643.59|0
1622729730000|2021-06-03 14:15:30|649.66|643.66|648.03|642.03|649.66|643.66|648.03|642.03|0
1622729740000|2021-06-03 14:15:40|647.42|641.42|645.86|639.86|647.42|641.42|645.86|639.86|0
1622729750000|2021-06-03 14:15:50|645.73|639.73|644.7|638.7|645.73|639.73|644.7|638.7|0
1622729760000|2021-06-03 14:16:00|644.67|638.67|645.03|639.03|645.07|639.07|644.6|638.6|0
1622729770000|2021-06-03 14:16:10|644.97|638.97|645.21|639.21|645.21|639.21|644.97|638.97|0
1622729780000|2021-06-03 14:16:20|645.3|639.3|645.88|639.88|645.88|639.88|645.28|639.28|0
1622729790000|2021-06-03 14:16:30|645.81|639.81|646.36|640.36|646.4|640.4|645.65|639.65|0
1622729800000|2021-06-03 14:16:40|646.79|640.79|646.8|640.8|646.9|640.9|646.7|640.7|0
1622729810000|2021-06-03 14:16:50|647.06|641.06|647.15|641.15|647.22|641.22|646.88|640.88|0
1622729820000|2021-06-03 14:17:00|647.01|641.01|646.9|640.9|647.01|641.01|646.81|640.81|0
1622729830000|2021-06-03 14:17:10|646.88|640.88|647.87|641.87|648.02|642.02|646.86|640.86|0
1622729840000|2021-06-03 14:17:20|647.86|641.86|648.18|642.18|648.23|642.23|647.86|641.86|0
1622729850000|2021-06-03 14:17:30|648.28|642.28|648.14|642.14|648.28|642.28|647.97|641.97|0
1622729860000|2021-06-03 14:17:40|648.06|642.06|648.02|642.02|648.32|642.32|648.02|642.02|0
1622729870000|2021-06-03 14:17:50|648.03|642.03|646.56|640.56|648.03|642.03|646.46|640.46|0
1622729880000|2021-06-03 14:18:00|646.49|640.49|646.07|640.07|646.49|640.49|646.07|640.07|0
1622729890000|2021-06-03 14:18:10|645.96|639.96|647.16|641.16|647.16|641.16|645.67|639.67|0
1622729900000|2021-06-03 14:18:20|647.22|641.22|647.23|641.23|647.24|641.24|647.12|641.12|0
1622729910000|2021-06-03 14:18:30|647.39|641.39|647.1|641.1|647.44|641.44|647.1|641.1|0
1622729920000|2021-06-03 14:18:40|647.21|641.21|647.42|641.42|647.42|641.42|647.21|641.21|0
1622729930000|2021-06-03 14:18:50|647.34|641.34|647.95|641.95|647.95|641.95|647.08|641.08|0
1622729940000|2021-06-03 14:19:00|648.54|642.54|648.94|642.94|648.95|642.95|648.41|642.41|0
1622729950000|2021-06-03 14:19:10|648.98|642.98|648.96|642.96|649.4|643.4|648.84|642.84|0
1622729960000|2021-06-03 14:19:20|648.99|642.99|649.45|643.45|649.51|643.51|648.99|642.99|0
1622729970000|2021-06-03 14:19:30|649.28|643.28|649.53|643.53|649.79|643.79|648.91|642.91|0
1622729980000|2021-06-03 14:19:40|649.6|643.6|650.07|644.07|650.16|644.16|649.6|643.6|0
1622729990000|2021-06-03 14:19:50|650.14|644.14|649.85|643.85|650.38|644.38|649.55|643.55|0
1622730000000|2021-06-03 14:20:00|650.28|644.28|650.54|644.54|650.54|644.54|650.27|644.27|0
1622730010000|2021-06-03 14:20:10|650.47|644.47|650.52|644.52|650.53|644.53|650.34|644.34|0
1622730020000|2021-06-03 14:20:20|650.7|644.7|651.05|645.05|651.16|645.16|650.62|644.62|0
1622730030000|2021-06-03 14:20:30|651.04|645.04|651.42|645.42|651.44|645.44|651.04|645.04|0
1622730040000|2021-06-03 14:20:40|651.56|645.56|651.75|645.75|651.75|645.75|651.38|645.38|0
1622730050000|2021-06-03 14:20:50|651.73|645.73|651.84|645.84|651.84|645.84|651.63|645.63|0
1622730060000|2021-06-03 14:21:00|651.96|645.96|651.58|645.58|651.96|645.96|650.89|644.89|0
1622730070000|2021-06-03 14:21:10|651.57|645.57|651.54|645.54|651.65|645.65|651.26|645.26|0
1622730080000|2021-06-03 14:21:20|651.33|645.33|652.55|646.55|652.63|646.63|651.33|645.33|0
1622730090000|2021-06-03 14:21:30|652.9|646.9|654.14|648.14|654.14|648.14|652.9|646.9|0
1622730100000|2021-06-03 14:21:40|654.12|648.12|654.33|648.33|654.33|648.33|653.78|647.78|0
1622730110000|2021-06-03 14:21:50|654.54|648.54|655.12|649.12|655.37|649.37|654.54|648.54|0
1622730120000|2021-06-03 14:22:00|655.26|649.26|654.78|648.78|655.26|649.26|654.36|648.36|0
1622730130000|2021-06-03 14:22:10|654.85|648.85|655.15|649.15|655.21|649.21|654.66|648.66|0
1622730140000|2021-06-03 14:22:20|655.17|649.17|655.07|649.07|655.74|649.74|655.07|649.07|0
1622730150000|2021-06-03 14:22:30|655.08|649.08|654.85|648.85|655.15|649.15|654.85|648.85|0
1622730160000|2021-06-03 14:22:40|654.83|648.83|655.2|649.2|655.3|649.3|654.74|648.74|0
1622730170000|2021-06-03 14:22:50|655.33|649.33|655.68|649.68|655.76|649.76|655.14|649.14|0
1622730180000|2021-06-03 14:23:00|655.84|649.84|656.43|650.43|656.43|650.43|655.84|649.84|0
1622730190000|2021-06-03 14:23:10|656.27|650.27|655.76|649.76|656.27|650.27|655.76|649.76|0
1622730200000|2021-06-03 14:23:20|656.38|650.38|656.89|650.89|656.89|650.89|656.38|650.38|0
1622730210000|2021-06-03 14:23:30|656.58|650.58|655.96|649.96|656.58|650.58|655.81|649.81|0
1622730220000|2021-06-03 14:23:40|655.67|649.67|655.47|649.47|655.67|649.67|655.35|649.35|0
1622730230000|2021-06-03 14:23:50|655.45|649.45|656.08|650.08|656.13|650.13|655.27|649.27|0
1622730240000|2021-06-03 14:24:00|656.07|650.07|656.62|650.62|656.62|650.62|656.07|650.07|0
1622730250000|2021-06-03 14:24:10|657.12|651.12|657.16|651.16|657.16|651.16|656.91|650.91|0
1622730260000|2021-06-03 14:24:20|656.33|650.33|655.78|649.78|656.36|650.36|655.77|649.77|0
1622730270000|2021-06-03 14:24:30|655.91|649.91|654.17|648.17|655.92|649.92|654.17|648.17|0
1622730280000|2021-06-03 14:24:40|654.18|648.18|654.41|648.41|654.78|648.78|654.18|648.18|0
1622730290000|2021-06-03 14:24:50|654.23|648.23|654.44|648.44|654.59|648.59|654.23|648.23|0
1622730300000|2021-06-03 14:25:00|654.07|648.07|654.83|648.83|654.83|648.83|654.04|648.04|0
1622730310000|2021-06-03 14:25:10|654.85|648.85|655.48|649.48|655.58|649.58|654.85|648.85|0
1622730320000|2021-06-03 14:25:20|655.49|649.49|656.01|650.01|656.01|650.01|655.49|649.49|0
1622730330000|2021-06-03 14:25:30|655.9|649.9|656.77|650.77|656.86|650.86|655.8|649.8|0
1622730340000|2021-06-03 14:25:40|656.68|650.68|656.43|650.43|656.69|650.69|656.24|650.24|0
1622730350000|2021-06-03 14:25:50|656.44|650.44|657.33|651.33|657.57|651.57|656.43|650.43|0
1622730360000|2021-06-03 14:26:00|656.95|650.95|656.42|650.42|656.95|650.95|656.42|650.42|0
1622730370000|2021-06-03 14:26:10|656.1|650.1|655.8|649.8|656.19|650.19|655.8|649.8|0
1622730380000|2021-06-03 14:26:20|655.65|649.65|655.33|649.33|655.65|649.65|655.15|649.15|0
1622730390000|2021-06-03 14:26:30|655.35|649.35|655.16|649.16|655.35|649.35|655.16|649.16|0
1622730400000|2021-06-03 14:26:40|655.24|649.24|655.13|649.13|655.31|649.31|655.13|649.13|0
1622730410000|2021-06-03 14:26:50|655.22|649.22|654.17|648.17|655.24|649.24|654.17|648.17|0
1622730420000|2021-06-03 14:27:00|653.87|647.87|653.03|647.03|653.87|647.87|653.03|647.03|0
1622730430000|2021-06-03 14:27:10|653.04|647.04|652.25|646.25|653.2|647.2|652.15|646.15|0
1622730440000|2021-06-03 14:27:20|652.09|646.09|651.74|645.74|652.09|646.09|651.57|645.57|0
1622730450000|2021-06-03 14:27:30|651.94|645.94|651.79|645.79|651.95|645.95|651.65|645.65|0
1622730460000|2021-06-03 14:27:40|652.22|646.22|651.89|645.89|652.29|646.29|651.89|645.89|0
1622730470000|2021-06-03 14:27:50|651.99|645.99|652.02|646.02|652.02|646.02|651.8|645.8|0
1622730480000|2021-06-03 14:28:00|652.36|646.36|653.24|647.24|653.24|647.24|652.36|646.36|0
1622730490000|2021-06-03 14:28:10|653.42|647.42|652.09|646.09|653.46|647.46|652.09|646.09|0
1622730500000|2021-06-03 14:28:20|652.08|646.08|651.32|645.32|652.08|646.08|650.89|644.89|0
1622730510000|2021-06-03 14:28:30|651.13|645.13|650.35|644.35|651.13|645.13|650.35|644.35|0
1622730520000|2021-06-03 14:28:40|650.33|644.33|650.63|644.63|650.63|644.63|650.12|644.12|0
1622730530000|2021-06-03 14:28:50|650.91|644.91|650.76|644.76|650.99|644.99|650.76|644.76|0
1622730540000|2021-06-03 14:29:00|650.9|644.9|651.56|645.56|651.56|645.56|650.9|644.9|0
1622730550000|2021-06-03 14:29:10|651.83|645.83|651.96|645.96|651.97|645.97|651.81|645.81|0
1622730560000|2021-06-03 14:29:20|651.66|645.66|651.62|645.62|652.28|646.28|651.43|645.43|0
1622730570000|2021-06-03 14:29:30|651.5|645.5|650.23|644.23|651.5|645.5|650.07|644.07|0
1622730580000|2021-06-03 14:29:40|650.22|644.22|650.72|644.72|650.87|644.87|650.22|644.22|0
1622730590000|2021-06-03 14:29:50|650.71|644.71|651.1|645.1|651.21|645.21|650.71|644.71|0
1622730600000|2021-06-03 14:30:00|651.09|645.09|650.91|644.91|651.09|645.09|650.91|644.91|0
1622730610000|2021-06-03 14:30:10|650.55|644.55|649.52|643.52|650.55|644.55|649.52|643.52|0
1622730620000|2021-06-03 14:30:20|649.72|643.72|649.11|643.11|649.72|643.72|648.97|642.97|0
1622730630000|2021-06-03 14:30:30|649.1|643.1|649.58|643.58|649.58|643.58|649.1|643.1|0
1622730640000|2021-06-03 14:30:40|649.33|643.33|649.74|643.74|649.74|643.74|649.33|643.33|0
1622730650000|2021-06-03 14:30:50|649.75|643.75|650.38|644.38|650.38|644.38|649.75|643.75|0
1622730660000|2021-06-03 14:31:00|650.19|644.19|650.69|644.69|650.96|644.96|650.19|644.19|0
1622730670000|2021-06-03 14:31:10|650.66|644.66|650.82|644.82|650.82|644.82|650.66|644.66|0
1622730680000|2021-06-03 14:31:20|650.86|644.86|650.92|644.92|650.95|644.95|650.86|644.86|0
1622730690000|2021-06-03 14:31:30|651.01|645.01|651.56|645.56|651.56|645.56|651.01|645.01|0
1622730700000|2021-06-03 14:31:40|651.47|645.47|652.21|646.21|652.21|646.21|651.47|645.47|0
1622730710000|2021-06-03 14:31:50|652.67|646.67|652.81|646.81|653|647|652.67|646.67|0
1622730720000|2021-06-03 14:32:00|652.82|646.82|652.9|646.9|652.9|646.9|652.81|646.81|0
1622730730000|2021-06-03 14:32:10|652.89|646.89|653|647|653|647|652.89|646.89|0
1622730740000|2021-06-03 14:32:20|652.86|646.86|652.93|646.93|653|647|652.86|646.86|0
1622730750000|2021-06-03 14:32:30|653.2|647.2|653.82|647.82|653.82|647.82|653.2|647.2|0
1622730760000|2021-06-03 14:32:40|654.27|648.27|654.23|648.23|654.38|648.38|654.23|648.23|0
1622730770000|2021-06-03 14:32:50|653.8|647.8|654.48|648.48|654.76|648.76|653.8|647.8|0
1622730780000|2021-06-03 14:33:00|654.55|648.55|654.91|648.91|654.92|648.92|654.55|648.55|0
1622730790000|2021-06-03 14:33:10|655.2|649.2|655|649|655.2|649.2|654.99|648.99|0
1622730800000|2021-06-03 14:33:20|655.15|649.15|655.04|649.04|655.15|649.15|655.04|649.04|0
1622730810000|2021-06-03 14:33:30|655.19|649.19|656.21|650.21|656.21|650.21|655.19|649.19|0
1622730820000|2021-06-03 14:33:40|656.58|650.58|656.25|650.25|656.72|650.72|656.19|650.19|0
1622730830000|2021-06-03 14:33:50|656.34|650.34|656.42|650.42|656.42|650.42|655.49|649.49|0
1622730840000|2021-06-03 14:34:00|656.44|650.44|656.47|650.47|656.47|650.47|656.44|650.44|0
1622730850000|2021-06-03 14:34:10|656.39|650.39|655.7|649.7|656.51|650.51|655.7|649.7|0
1622730860000|2021-06-03 14:34:20|655.65|649.65|655.31|649.31|655.65|649.65|654.89|648.89|0
1622730870000|2021-06-03 14:34:30|655.29|649.29|655.78|649.78|655.81|649.81|655.26|649.26|0
1622730880000|2021-06-03 14:34:40|655.77|649.77|655.64|649.64|655.77|649.77|655.57|649.57|0
1622730890000|2021-06-03 14:34:50|656.01|650.01|655.84|649.84|656.03|650.03|655.84|649.84|0
1622730900000|2021-06-03 14:35:00|655.93|649.93|655.98|649.98|656.13|650.13|655.93|649.93|0
1622730910000|2021-06-03 14:35:10|656.02|650.02|655.87|649.87|656.03|650.03|655.84|649.84|0
1622730920000|2021-06-03 14:35:20|655.63|649.63|655.7|649.7|655.7|649.7|655.63|649.63|0
1622730930000|2021-06-03 14:35:30|655.69|649.69|656.01|650.01|656.24|650.24|655.68|649.68|0
1622730940000|2021-06-03 14:35:40|655.64|649.64|656.91|650.91|656.91|650.91|655.61|649.61|0
1622730950000|2021-06-03 14:35:50|656.98|650.98|658.36|652.36|658.36|652.36|656.98|650.98|0
1622730960000|2021-06-03 14:36:00|658.2|652.2|658.29|652.29|658.44|652.44|658.2|652.2|0
1622730970000|2021-06-03 14:36:10|658.31|652.31|657.32|651.32|658.31|652.31|657.32|651.32|0
1622730980000|2021-06-03 14:36:20|657.31|651.31|656.59|650.59|657.31|651.31|656.59|650.59|0
1622730990000|2021-06-03 14:36:30|656.74|650.74|657.01|651.01|657.01|651.01|656.74|650.74|0
1622731000000|2021-06-03 14:36:40|657.02|651.02|657.35|651.35|657.35|651.35|657.02|651.02|0
1622731010000|2021-06-03 14:36:50|657.36|651.36|657.55|651.55|657.55|651.55|657.12|651.12|0
1622731020000|2021-06-03 14:37:00|657.57|651.57|657.47|651.47|657.57|651.57|657.47|651.47|0
1622731030000|2021-06-03 14:37:10|657.42|651.42|657.46|651.46|657.72|651.72|657.42|651.42|0
1622731040000|2021-06-03 14:37:20|657.11|651.11|657.02|651.02|657.16|651.16|656.89|650.89|0
1622731050000|2021-06-03 14:37:30|657.01|651.01|654.87|648.87|657.01|651.01|654.84|648.84|0
1622731060000|2021-06-03 14:37:40|654.74|648.74|654.35|648.35|654.74|648.74|654.1|648.1|0
1622731070000|2021-06-03 14:37:50|654.44|648.44|653.45|647.45|654.44|648.44|653.45|647.45|0
1622731080000|2021-06-03 14:38:00|653.31|647.31|653.43|647.43|653.57|647.57|653.09|647.09|0
1622731090000|2021-06-03 14:38:10|653.66|647.66|655.47|649.47|655.47|649.47|653.66|647.66|0
1622731100000|2021-06-03 14:38:20|655.48|649.48|656.25|650.25|656.25|650.25|655.48|649.48|0
1622731110000|2021-06-03 14:38:30|656.27|650.27|655.19|649.19|656.27|650.27|655.19|649.19|0
1622731120000|2021-06-03 14:38:40|655.16|649.16|655.3|649.3|655.47|649.47|655.16|649.16|0
1622731130000|2021-06-03 14:38:50|655.34|649.34|655.03|649.03|655.36|649.36|655.03|649.03|0
1622731140000|2021-06-03 14:39:00|655.01|649.01|655.04|649.04|655.04|649.04|654.89|648.89|0
1622731150000|2021-06-03 14:39:10|654.98|648.98|655.66|649.66|655.68|649.68|654.98|648.98|0
1622731160000|2021-06-03 14:39:20|655.73|649.73|656.27|650.27|656.48|650.48|655.73|649.73|0
1622731170000|2021-06-03 14:39:30|655.86|649.86|656.55|650.55|656.55|650.55|655.75|649.75|0
1622731180000|2021-06-03 14:39:40|656.41|650.41|656.73|650.73|656.88|650.88|656.41|650.41|0
1622731190000|2021-06-03 14:39:50|657.03|651.03|656.69|650.69|657.03|651.03|656.69|650.69|0
1622731200000|2021-06-03 14:40:00|656.6|650.6|657.4|651.4|657.4|651.4|656.6|650.6|0
1622731210000|2021-06-03 14:40:10|657.36|651.36|656.81|650.81|657.36|651.36|656.81|650.81|0
1622731220000|2021-06-03 14:40:20|656.75|650.75|654.81|648.81|656.75|650.75|654.81|648.81|0
1622731230000|2021-06-03 14:40:30|654.66|648.66|654.22|648.22|654.67|648.67|654.22|648.22|0
1622731240000|2021-06-03 14:40:40|654.34|648.34|653.25|647.25|654.34|648.34|653.25|647.25|0
1622731250000|2021-06-03 14:40:50|653.18|647.18|652.82|646.82|653.18|647.18|652.81|646.81|0
1622731260000|2021-06-03 14:41:00|652.88|646.88|653.71|647.71|653.71|647.71|652.51|646.51|0
1622731270000|2021-06-03 14:41:10|653.83|647.83|653.22|647.22|653.83|647.83|653.22|647.22|0
1622731280000|2021-06-03 14:41:20|653.21|647.21|653|647|653.21|647.21|653|647|0
1622731290000|2021-06-03 14:41:30|653.09|647.09|653.54|647.54|653.73|647.73|653.09|647.09|0
1622731300000|2021-06-03 14:41:40|653.57|647.57|654.04|648.04|654.22|648.22|653.57|647.57|0
1622731310000|2021-06-03 14:41:50|653.7|647.7|653.46|647.46|653.7|647.7|653.46|647.46|0
1622731320000|2021-06-03 14:42:00|653.45|647.45|653.3|647.3|653.45|647.45|653.21|647.21|0
1622731330000|2021-06-03 14:42:10|653.31|647.31|653.78|647.78|653.78|647.78|653.31|647.31|0
1622731340000|2021-06-03 14:42:20|653.81|647.81|653.83|647.83|653.83|647.83|653.77|647.77|0
1622731350000|2021-06-03 14:42:30|653.97|647.97|653.36|647.36|653.97|647.97|653.26|647.26|0
1622731360000|2021-06-03 14:42:40|653.45|647.45|653.28|647.28|653.46|647.46|653.22|647.22|0
1622731370000|2021-06-03 14:42:50|653.19|647.19|653.49|647.49|653.49|647.49|652.94|646.94|0
1622731380000|2021-06-03 14:43:00|653.54|647.54|654.42|648.42|654.42|648.42|653.51|647.51|0
1622731390000|2021-06-03 14:43:10|654.66|648.66|654.86|648.86|655.19|649.19|654.66|648.66|0
1622731400000|2021-06-03 14:43:20|654.77|648.77|654.77|648.77|654.77|648.77|654.77|648.77|0
1622731410000|2021-06-03 14:43:30|654.76|648.76|653.98|647.98|654.77|648.77|653.98|647.98|0
1622731420000|2021-06-03 14:43:40|654|648|654.28|648.28|654.31|648.31|654|648|0
1622731430000|2021-06-03 14:43:50|654.32|648.32|653.32|647.32|654.32|648.32|653.32|647.32|0
1622731440000|2021-06-03 14:44:00|653.14|647.14|653.21|647.21|653.24|647.24|653.14|647.14|0
1622731450000|2021-06-03 14:44:10|653.24|647.24|653.71|647.71|653.72|647.72|653.24|647.24|0
1622731460000|2021-06-03 14:44:20|653.62|647.62|652.88|646.88|653.62|647.62|652.85|646.85|0
1622731470000|2021-06-03 14:44:30|653.25|647.25|653.3|647.3|653.48|647.48|653.22|647.22|0
1622731480000|2021-06-03 14:44:40|653.35|647.35|653.13|647.13|653.35|647.35|653.13|647.13|0
1622731490000|2021-06-03 14:44:50|653.16|647.16|653.69|647.69|653.72|647.72|653.16|647.16|0
1622731500000|2021-06-03 14:45:00|653.56|647.56|653.28|647.28|653.56|647.56|653.19|647.19|0
1622731510000|2021-06-03 14:45:10|653.37|647.37|653.4|647.4|653.49|647.49|653.37|647.37|0
1622731520000|2021-06-03 14:45:20|653.32|647.32|651.11|645.11|653.32|647.32|651.11|645.11|0
1622731530000|2021-06-03 14:45:30|651.02|645.02|650.11|644.11|651.11|645.11|650.01|644.01|0
1622731540000|2021-06-03 14:45:40|649.77|643.77|649.1|643.1|649.87|643.87|649.1|643.1|0
1622731550000|2021-06-03 14:45:50|649.25|643.25|648.91|642.91|649.25|643.25|648.79|642.79|0
1622731560000|2021-06-03 14:46:00|649.53|643.53|649.76|643.76|650.08|644.08|649.53|643.53|0
1622731570000|2021-06-03 14:46:10|649.75|643.75|649.75|643.75|649.82|643.82|649.36|643.36|0
1622731580000|2021-06-03 14:46:20|649.57|643.57|649.86|643.86|649.88|643.88|649.57|643.57|0
1622731590000|2021-06-03 14:46:30|650.08|644.08|650.2|644.2|650.2|644.2|649.83|643.83|0
1622731600000|2021-06-03 14:46:40|650.27|644.27|649.97|643.97|650.51|644.51|649.97|643.97|0
1622731610000|2021-06-03 14:46:50|649.98|643.98|650.19|644.19|650.51|644.51|649.98|643.98|0
1622731620000|2021-06-03 14:47:00|650.22|644.22|650.48|644.48|650.53|644.53|650.22|644.22|0
1622731630000|2021-06-03 14:47:10|650.39|644.39|650.27|644.27|650.39|644.39|650.27|644.27|0
1622731640000|2021-06-03 14:47:20|650.26|644.26|650.65|644.65|650.67|644.67|650.26|644.26|0
1622731650000|2021-06-03 14:47:30|650.55|644.55|650.57|644.57|650.67|644.67|650.52|644.52|0
1622731660000|2021-06-03 14:47:40|650.72|644.72|651.44|645.44|651.8|645.8|650.72|644.72|0
1622731670000|2021-06-03 14:47:50|651.41|645.41|651.12|645.12|651.41|645.41|650.9|644.9|0
1622731680000|2021-06-03 14:48:00|651.16|645.16|651.44|645.44|651.55|645.55|651.15|645.15|0
1622731690000|2021-06-03 14:48:10|650.98|644.98|651.45|645.45|651.54|645.54|650.71|644.71|0
1622731700000|2021-06-03 14:48:20|651.44|645.44|651.42|645.42|651.45|645.45|651.42|645.42|0
1622731710000|2021-06-03 14:48:30|651.13|645.13|651.12|645.12|651.14|645.14|651.12|645.12|0
1622731720000|2021-06-03 14:48:40|650.53|644.53|650.52|644.52|650.53|644.53|650.51|644.51|0
1622731730000|2021-06-03 14:48:50|650.64|644.64|651.04|645.04|651.16|645.16|650.64|644.64|0
1622731740000|2021-06-03 14:49:00|651.05|645.05|651.23|645.23|651.23|645.23|651.05|645.05|0
1622731750000|2021-06-03 14:49:10|651.3|645.3|651.72|645.72|651.72|645.72|651.3|645.3|0
1622731760000|2021-06-03 14:49:20|651.68|645.68|651.43|645.43|651.68|645.68|651.43|645.43|0
1622731770000|2021-06-03 14:49:30|651.61|645.61|651.96|645.96|651.98|645.98|651.61|645.61|0
1622731780000|2021-06-03 14:49:40|651.97|645.97|652.01|646.01|652.01|646.01|651.88|645.88|0
1622731790000|2021-06-03 14:49:50|652.05|646.05|652.59|646.59|652.59|646.59|652.05|646.05|0
1622731800000|2021-06-03 14:50:00|652.68|646.68|653.42|647.42|653.42|647.42|652.68|646.68|0
1622731810000|2021-06-03 14:50:10|653.41|647.41|653.52|647.52|653.52|647.52|653.32|647.32|0
1622731820000|2021-06-03 14:50:20|653.62|647.62|653.12|647.12|653.91|647.91|653.12|647.12|0
1622731830000|2021-06-03 14:50:30|653.11|647.11|654.08|648.08|654.08|648.08|653.11|647.11|0
1622731840000|2021-06-03 14:50:40|654.07|648.07|653.97|647.97|654.07|648.07|653.96|647.96|0
1622731850000|2021-06-03 14:50:50|653.96|647.96|654.32|648.32|654.43|648.43|653.96|647.96|0
1622731860000|2021-06-03 14:51:00|654.15|648.15|653.72|647.72|654.15|648.15|653.69|647.69|0
1622731870000|2021-06-03 14:51:10|653.69|647.69|653.78|647.78|653.94|647.94|653.47|647.47|0
1622731880000|2021-06-03 14:51:20|653.69|647.69|653.65|647.65|653.84|647.84|653.65|647.65|0
1622731890000|2021-06-03 14:51:30|653.62|647.62|653.24|647.24|653.62|647.62|653.13|647.13|0
1622731900000|2021-06-03 14:51:40|653.4|647.4|653.3|647.3|653.45|647.45|653.29|647.29|0
1622731910000|2021-06-03 14:51:50|653.85|647.85|653.66|647.66|653.85|647.85|653.66|647.66|0
1622731920000|2021-06-03 14:52:00|653.67|647.67|653.8|647.8|653.8|647.8|653.67|647.67|0
1622731930000|2021-06-03 14:52:10|653.81|647.81|654.1|648.1|654.38|648.38|653.81|647.81|0
1622731940000|2021-06-03 14:52:20|654.07|648.07|653.89|647.89|654.13|648.13|653.89|647.89|0
1622731950000|2021-06-03 14:52:30|653.76|647.76|653.73|647.73|653.76|647.76|653.63|647.63|0
1622731960000|2021-06-03 14:52:40|653.78|647.78|653.49|647.49|653.9|647.9|653.49|647.49|0
1622731970000|2021-06-03 14:52:50|653.5|647.5|653.65|647.65|653.65|647.65|653.49|647.49|0
1622731980000|2021-06-03 14:53:00|653.64|647.64|654|648|654|648|653.64|647.64|0
1622731990000|2021-06-03 14:53:10|653.72|647.72|653.69|647.69|653.72|647.72|653.46|647.46|0
1622732000000|2021-06-03 14:53:20|653.6|647.6|652.92|646.92|653.6|647.6|652.91|646.91|0
1622732010000|2021-06-03 14:53:30|652.99|646.99|652.98|646.98|652.99|646.99|652.77|646.77|0
1622732020000|2021-06-03 14:53:40|652.72|646.72|651.74|645.74|652.72|646.72|651.74|645.74|0
1622732030000|2021-06-03 14:53:50|651.92|645.92|652.02|646.02|652.02|646.02|651.65|645.65|0
1622732040000|2021-06-03 14:54:00|652.08|646.08|653.03|647.03|653.03|647.03|652.08|646.08|0
1622732050000|2021-06-03 14:54:10|653.1|647.1|653.43|647.43|653.45|647.45|653.06|647.06|0
1622732060000|2021-06-03 14:54:20|653.15|647.15|653.74|647.74|653.74|647.74|653.11|647.11|0
1622732070000|2021-06-03 14:54:30|653.95|647.95|653.65|647.65|654.04|648.04|653.65|647.65|0
1622732080000|2021-06-03 14:54:40|653.69|647.69|653.64|647.64|653.73|647.73|653.64|647.64|0
1622732090000|2021-06-03 14:54:50|653.61|647.61|652.43|646.43|653.61|647.61|652.43|646.43|0
1622732100000|2021-06-03 14:55:00|652.39|646.39|653.49|647.49|653.49|647.49|652.29|646.29|0
1622732110000|2021-06-03 14:55:10|653.58|647.58|653.93|647.93|653.99|647.99|653.58|647.58|0
1622732120000|2021-06-03 14:55:20|654.02|648.02|653.96|647.96|654.1|648.1|653.96|647.96|0
1622732130000|2021-06-03 14:55:30|654.01|648.01|653.16|647.16|654.01|648.01|653.14|647.14|0
1622732140000|2021-06-03 14:55:40|653.39|647.39|653.5|647.5|653.5|647.5|653.39|647.39|0
1622732150000|2021-06-03 14:55:50|653.35|647.35|653.3|647.3|653.35|647.35|653.21|647.21|0
1622732160000|2021-06-03 14:56:00|653.48|647.48|653.96|647.96|653.96|647.96|653.43|647.43|0
1622732170000|2021-06-03 14:56:10|653.98|647.98|653.97|647.97|653.99|647.99|653.93|647.93|0
1622732180000|2021-06-03 14:56:20|653.96|647.96|654.5|648.5|654.5|648.5|653.78|647.78|0
1622732190000|2021-06-03 14:56:30|654.91|648.91|655.38|649.38|655.38|649.38|654.91|648.91|0
1622732200000|2021-06-03 14:56:40|655.37|649.37|655.43|649.43|655.78|649.78|655.37|649.37|0
1622732210000|2021-06-03 14:56:50|655.37|649.37|654.59|648.59|655.37|649.37|654.58|648.58|0
1622732220000|2021-06-03 14:57:00|654.55|648.55|654.43|648.43|654.69|648.69|654.43|648.43|0
1622732230000|2021-06-03 14:57:10|654.34|648.34|652.89|646.89|654.34|648.34|652.89|646.89|0
1622732240000|2021-06-03 14:57:20|652.82|646.82|652.54|646.54|652.84|646.84|652.54|646.54|0
1622732250000|2021-06-03 14:57:30|652.38|646.38|652.94|646.94|652.97|646.97|652.02|646.02|0
1622732260000|2021-06-03 14:57:40|652.9|646.9|653.14|647.14|653.14|647.14|652.87|646.87|0
1622732270000|2021-06-03 14:57:50|653.05|647.05|652.31|646.31|653.05|647.05|652.31|646.31|0
1622732280000|2021-06-03 14:58:00|652.34|646.34|651.44|645.44|652.38|646.38|651.44|645.44|0
1622732290000|2021-06-03 14:58:10|651.41|645.41|651.29|645.29|651.42|645.42|651.29|645.29|0
1622732300000|2021-06-03 14:58:20|651.39|645.39|651.62|645.62|651.63|645.63|651.36|645.36|0
1622732310000|2021-06-03 14:58:30|651.52|645.52|652.48|646.48|652.49|646.49|651.52|645.52|0
1622732320000|2021-06-03 14:58:40|652.49|646.49|652.23|646.23|652.57|646.57|652.23|646.23|0
1622732330000|2021-06-03 14:58:50|652.27|646.27|652.25|646.25|652.27|646.27|652.03|646.03|0
1622732340000|2021-06-03 14:59:00|652.41|646.41|652.94|646.94|652.94|646.94|652.39|646.39|0
1622732350000|2021-06-03 14:59:10|652.98|646.98|653.4|647.4|653.46|647.46|652.97|646.97|0
1622732360000|2021-06-03 14:59:20|653.41|647.41|653.66|647.66|653.66|647.66|653.41|647.41|0
1622732370000|2021-06-03 14:59:30|653.58|647.58|653.11|647.11|653.58|647.58|652.87|646.87|0
1622732380000|2021-06-03 14:59:40|653.34|647.34|653.21|647.21|653.44|647.44|653.21|647.21|0
1622732390000|2021-06-03 14:59:50|653.5|647.5|653.53|647.53|653.54|647.54|653.49|647.49|0
1622732400000|2021-06-03 15:00:00|653.56|647.56|653.64|647.64|653.65|647.65|653.43|647.43|0
1622732410000|2021-06-03 15:00:10|653.71|647.71|654.37|648.37|654.37|648.37|653.71|647.71|0
1622732420000|2021-06-03 15:00:20|654.33|648.33|653.69|647.69|654.33|648.33|653.69|647.69|0
1622732430000|2021-06-03 15:00:30|653.59|647.59|653.39|647.39|653.59|647.59|653.39|647.39|0
1622732440000|2021-06-03 15:00:40|653.05|647.05|651.84|645.84|653.05|647.05|651.84|645.84|0
1622732450000|2021-06-03 15:00:50|651.88|645.88|650.73|644.73|651.88|645.88|650.73|644.73|0
1622732460000|2021-06-03 15:01:00|649.94|643.94|649.97|643.97|650.04|644.04|649.8|643.8|0
1622732470000|2021-06-03 15:01:10|649.96|643.96|649.35|643.35|649.96|643.96|649.23|643.23|0
1622732480000|2021-06-03 15:01:20|649.38|643.38|648.53|642.53|649.38|643.38|648.53|642.53|0
1622732490000|2021-06-03 15:01:30|648.42|642.42|648.61|642.61|648.61|642.61|648.33|642.33|0
1622732500000|2021-06-03 15:01:40|648.6|642.6|648.55|642.55|648.6|642.6|648.51|642.51|0
1622732510000|2021-06-03 15:01:50|648.81|642.81|648.59|642.59|649.18|643.18|648.59|642.59|0
1622732520000|2021-06-03 15:02:00|648.96|642.96|648.97|642.97|648.97|642.97|648.59|642.59|0
1622732530000|2021-06-03 15:02:10|648.99|642.99|648.91|642.91|649.1|643.1|648.65|642.65|0
1622732540000|2021-06-03 15:02:20|648.99|642.99|649.7|643.7|649.7|643.7|648.99|642.99|0
1622732550000|2021-06-03 15:02:30|649.69|643.69|650.13|644.13|650.21|644.21|649.69|643.69|0
1622732560000|2021-06-03 15:02:40|649.98|643.98|650.18|644.18|650.18|644.18|649.81|643.81|0
1622732570000|2021-06-03 15:02:50|649.9|643.9|650.36|644.36|650.42|644.42|649.83|643.83|0
1622732580000|2021-06-03 15:03:00|650.54|644.54|650.59|644.59|650.59|644.59|650.27|644.27|0
1622732590000|2021-06-03 15:03:10|650.15|644.15|650.18|644.18|650.44|644.44|650.12|644.12|0
1622732600000|2021-06-03 15:03:20|650.06|644.06|649.9|643.9|650.06|644.06|649.8|643.8|0
1622732610000|2021-06-03 15:03:30|649.86|643.86|649.84|643.84|649.86|643.86|649.84|643.84|0
1622732620000|2021-06-03 15:03:40|650.21|644.21|650.17|644.17|650.21|644.21|650.03|644.03|0
1622732630000|2021-06-03 15:03:50|649.96|643.96|649.78|643.78|650.19|644.19|649.78|643.78|0
1622732640000|2021-06-03 15:04:00|649.87|643.87|649.43|643.43|649.87|643.87|649.41|643.41|0
1622732650000|2021-06-03 15:04:10|649.52|643.52|649.06|643.06|649.52|643.52|648.88|642.88|0
1622732660000|2021-06-03 15:04:20|648.97|642.97|648.69|642.69|648.97|642.97|648.62|642.62|0
1622732670000|2021-06-03 15:04:30|648.62|642.62|648.01|642.01|648.62|642.62|647.95|641.95|0
1622732680000|2021-06-03 15:04:40|647.73|641.73|647.89|641.89|647.89|641.89|647.67|641.67|0
1622732690000|2021-06-03 15:04:50|647.92|641.92|646.65|640.65|647.92|641.92|646.65|640.65|0
1622732700000|2021-06-03 15:05:00|646.4|640.4|646.9|640.9|646.91|640.91|646.4|640.4|0
1622732710000|2021-06-03 15:05:10|646.92|640.92|646.21|640.21|646.92|640.92|646.21|640.21|0
1622732720000|2021-06-03 15:05:20|646.14|640.14|645.97|639.97|646.38|640.38|645.97|639.97|0
1622732730000|2021-06-03 15:05:30|646.12|640.12|647.04|641.04|647.04|641.04|646.12|640.12|0
1622732740000|2021-06-03 15:05:40|647.14|641.14|647.53|641.53|647.54|641.54|646.86|640.86|0
1622732750000|2021-06-03 15:05:50|647.51|641.51|648.12|642.12|648.12|642.12|647.51|641.51|0
1622732760000|2021-06-03 15:06:00|648.06|642.06|647.6|641.6|648.06|642.06|647.55|641.55|0
1622732770000|2021-06-03 15:06:10|647.61|641.61|648.3|642.3|648.49|642.49|647.51|641.51|0
1622732780000|2021-06-03 15:06:20|648.14|642.14|648.14|642.14|648.14|642.14|648.14|642.14|0
1622732790000|2021-06-03 15:06:30|648.11|642.11|647.95|641.95|648.11|642.11|647.95|641.95|0
1622732800000|2021-06-03 15:06:40|647.84|641.84|647.78|641.78|647.98|641.98|647.78|641.78|0
1622732810000|2021-06-03 15:06:50|647.84|641.84|648.21|642.21|648.21|642.21|647.69|641.69|0
1622732820000|2021-06-03 15:07:00|648.28|642.28|648.24|642.24|648.31|642.31|648.24|642.24|0
1622732830000|2021-06-03 15:07:10|648.39|642.39|648.41|642.41|648.41|642.41|648.36|642.36|0
1622732840000|2021-06-03 15:07:20|648.42|642.42|648.71|642.71|648.71|642.71|648.4|642.4|0
1622732850000|2021-06-03 15:07:30|648.68|642.68|648.91|642.91|648.91|642.91|648.68|642.68|0
1622732860000|2021-06-03 15:07:40|649.25|643.25|649.51|643.51|649.51|643.51|649.24|643.24|0
1622732870000|2021-06-03 15:07:50|649.69|643.69|650.1|644.1|650.2|644.2|649.69|643.69|0
1622732880000|2021-06-03 15:08:00|650.13|644.13|650.64|644.64|650.89|644.89|650.13|644.13|0
1622732890000|2021-06-03 15:08:10|650.45|644.45|650.42|644.42|650.45|644.45|650.37|644.37|0
1622732900000|2021-06-03 15:08:20|650.41|644.41|650.08|644.08|650.41|644.41|650.08|644.08|0
1622732910000|2021-06-03 15:08:30|650.09|644.09|650.25|644.25|650.34|644.34|650.08|644.08|0
1622732920000|2021-06-03 15:08:40|650.26|644.26|650.07|644.07|650.3|644.3|650.07|644.07|0
1622732930000|2021-06-03 15:08:50|650.23|644.23|651|645|651|645|650.22|644.22|0
1622732940000|2021-06-03 15:09:00|651.01|645.01|649.9|643.9|651.01|645.01|649.9|643.9|0
1622732950000|2021-06-03 15:09:10|650.09|644.09|650.08|644.08|650.09|644.09|650.08|644.08|0
1622732960000|2021-06-03 15:09:20|650.09|644.09|650.16|644.16|650.16|644.16|649.89|643.89|0
1622732970000|2021-06-03 15:09:30|650.29|644.29|650.23|644.23|650.46|644.46|650.23|644.23|0
1622732980000|2021-06-03 15:09:40|650.16|644.16|650.61|644.61|650.62|644.62|650.16|644.16|0
1622732990000|2021-06-03 15:09:50|650.7|644.7|650.74|644.74|650.74|644.74|650.61|644.61|0
1622733000000|2021-06-03 15:10:00|650.64|644.64|650.6|644.6|650.64|644.64|650.6|644.6|0
1622733010000|2021-06-03 15:10:10|650.72|644.72|650.5|644.5|650.72|644.72|650.48|644.48|0
1622733020000|2021-06-03 15:10:20|650.27|644.27|650.47|644.47|650.47|644.47|650.19|644.19|0
1622733030000|2021-06-03 15:10:30|650.44|644.44|650.62|644.62|650.8|644.8|650.44|644.44|0
1622733040000|2021-06-03 15:10:40|650.59|644.59|650.47|644.47|650.59|644.59|650.47|644.47|0
1622733050000|2021-06-03 15:10:50|650.29|644.29|650.39|644.39|650.39|644.39|650.28|644.28|0
1622733060000|2021-06-03 15:11:00|650.82|644.82|650.79|644.79|650.88|644.88|650.74|644.74|0
1622733070000|2021-06-03 15:11:10|650.57|644.57|650.05|644.05|650.57|644.57|650.05|644.05|0
1622733080000|2021-06-03 15:11:20|649.37|643.37|649.49|643.49|649.51|643.51|648.92|642.92|0
1622733090000|2021-06-03 15:11:30|649.5|643.5|649.55|643.55|649.55|643.55|649.49|643.49|0
1622733100000|2021-06-03 15:11:40|649.73|643.73|649.62|643.62|649.73|643.73|649.62|643.62|0
1622733110000|2021-06-03 15:11:50|649.6|643.6|649.86|643.86|649.88|643.88|649.6|643.6|0
1622733120000|2021-06-03 15:12:00|649.89|643.89|649.42|643.42|649.89|643.89|649.36|643.36|0
1622733130000|2021-06-03 15:12:10|649.7|643.7|650.04|644.04|650.04|644.04|649.7|643.7|0
1622733140000|2021-06-03 15:12:20|649.9|643.9|649.9|643.9|649.9|643.9|649.9|643.9|0
1622733150000|2021-06-03 15:12:30|650.03|644.03|650.25|644.25|650.32|644.32|650.02|644.02|0
1622733160000|2021-06-03 15:12:40|650.03|644.03|650.08|644.08|650.1|644.1|650.03|644.03|0
1622733170000|2021-06-03 15:12:50|650.07|644.07|650.34|644.34|650.34|644.34|650.07|644.07|0
1622733180000|2021-06-03 15:13:00|650.33|644.33|650.57|644.57|650.57|644.57|650.29|644.29|0
1622733190000|2021-06-03 15:13:10|650.67|644.67|650.67|644.67|650.67|644.67|650.36|644.36|0
1622733200000|2021-06-03 15:13:20|650.61|644.61|650.31|644.31|650.61|644.61|650.3|644.3|0
1622733210000|2021-06-03 15:13:30|650.34|644.34|651.4|645.4|651.43|645.43|650.34|644.34|0
1622733220000|2021-06-03 15:13:40|651.6|645.6|652.19|646.19|652.34|646.34|651.6|645.6|0
1622733230000|2021-06-03 15:13:50|652.1|646.1|652.09|646.09|652.14|646.14|651.86|645.86|0
1622733240000|2021-06-03 15:14:00|652.05|646.05|652.1|646.1|652.1|646.1|652.05|646.05|0
1622733250000|2021-06-03 15:14:10|652.03|646.03|652.06|646.06|652.12|646.12|651.96|645.96|0
1622733260000|2021-06-03 15:14:20|651.89|645.89|651.97|645.97|651.97|645.97|651.81|645.81|0
1622733270000|2021-06-03 15:14:30|651.94|645.94|652.07|646.07|652.07|646.07|651.86|645.86|0
1622733280000|2021-06-03 15:14:40|651.79|645.79|651.98|645.98|651.98|645.98|651.73|645.73|0
1622733290000|2021-06-03 15:14:50|651.99|645.99|652.09|646.09|652.09|646.09|651.99|645.99|0
1622733300000|2021-06-03 15:15:00|652.28|646.28|652.21|646.21|652.29|646.29|652.19|646.19|0
1622733310000|2021-06-03 15:15:10|652.34|646.34|652.46|646.46|652.46|646.46|651.99|645.99|0
1622733320000|2021-06-03 15:15:20|652.43|646.43|651.48|645.48|652.43|646.43|651.48|645.48|0
1622733330000|2021-06-03 15:15:30|651.38|645.38|650.64|644.64|651.38|645.38|650.6|644.6|0
1622733340000|2021-06-03 15:15:40|650.54|644.54|649.71|643.71|650.54|644.54|649.71|643.71|0
1622733350000|2021-06-03 15:15:50|649.69|643.69|649.31|643.31|649.69|643.69|649.22|643.22|0
1622733360000|2021-06-03 15:16:00|649.59|643.59|649.96|643.96|650.02|644.02|649.59|643.59|0
1622733370000|2021-06-03 15:16:10|649.99|643.99|649.8|643.8|649.99|643.99|649.58|643.58|0
1622733380000|2021-06-03 15:16:20|649.86|643.86|649.77|643.77|649.92|643.92|649.77|643.77|0
1622733390000|2021-06-03 15:16:30|649.94|643.94|648.57|642.57|649.94|643.94|648.57|642.57|0
1622733400000|2021-06-03 15:16:40|648.47|642.47|648.3|642.3|648.47|642.47|648.06|642.06|0
1622733410000|2021-06-03 15:16:50|648.58|642.58|648.24|642.24|648.58|642.58|648.24|642.24|0
1622733420000|2021-06-03 15:17:00|648.11|642.11|647.43|641.43|648.11|642.11|647.43|641.43|0
1622733430000|2021-06-03 15:17:10|647.21|641.21|646.05|640.05|647.21|641.21|646.05|640.05|0
1622733440000|2021-06-03 15:17:20|645.75|639.75|644.06|638.06|645.75|639.75|643.97|637.97|0
1622733450000|2021-06-03 15:17:30|644.13|638.13|644.12|638.12|644.38|638.38|643.92|637.92|0
1622733460000|2021-06-03 15:17:40|643.95|637.95|642.44|636.44|643.95|637.95|642.44|636.44|0
1622733470000|2021-06-03 15:17:50|642.28|636.28|640.99|634.99|642.28|636.28|640.87|634.87|0
1622733480000|2021-06-03 15:18:00|640.42|634.42|639.66|633.66|640.64|634.64|639.66|633.66|0
1622733490000|2021-06-03 15:18:10|639.87|633.87|639.21|633.21|639.87|633.87|639.16|633.16|0
1622733500000|2021-06-03 15:18:20|639.32|633.32|638.94|632.94|639.32|633.32|638.94|632.94|0
1622733510000|2021-06-03 15:18:30|638.9|632.9|639.03|633.03|639.06|633.06|638.84|632.84|0
1622733520000|2021-06-03 15:18:40|639.34|633.34|638.13|632.13|639.82|633.82|638.13|632.13|0
1622733530000|2021-06-03 15:18:50|638.1|632.1|638.62|632.62|638.65|632.65|638.1|632.1|0
1622733540000|2021-06-03 15:19:00|638.76|632.76|638.3|632.3|638.86|632.86|638.3|632.3|0
1622733550000|2021-06-03 15:19:10|638.13|632.13|637.39|631.39|638.14|632.14|637.39|631.39|0
1622733560000|2021-06-03 15:19:20|637.36|631.36|634.89|628.89|637.36|631.36|634.89|628.89|0
1622733570000|2021-06-03 15:19:30|635.13|629.13|635.94|629.94|635.96|629.96|635.01|629.01|0
1622733580000|2021-06-03 15:19:40|636.13|630.13|635.59|629.59|636.14|630.14|635.36|629.36|0
1622733590000|2021-06-03 15:19:50|635.66|629.66|634.83|628.83|635.66|629.66|634.83|628.83|0
1622733600000|2021-06-03 15:20:00|634.64|628.64|633.78|627.78|634.64|628.64|633.78|627.78|0
1622733610000|2021-06-03 15:20:10|633.74|627.74|631.75|625.75|633.74|627.74|631.59|625.59|0
1622733620000|2021-06-03 15:20:20|631.66|625.66|632.46|626.46|632.85|626.85|631.66|625.66|0
1622733630000|2021-06-03 15:20:30|632.18|626.18|632.49|626.49|632.49|626.49|632.15|626.15|0
1622733640000|2021-06-03 15:20:40|632.73|626.73|632.87|626.87|632.87|626.87|632.47|626.47|0
1622733650000|2021-06-03 15:20:50|632.96|626.96|633.59|627.59|633.66|627.66|632.96|626.96|0
1622733660000|2021-06-03 15:21:00|633.69|627.69|634.27|628.27|634.27|628.27|633.69|627.69|0
1622733670000|2021-06-03 15:21:10|633.18|627.18|633.6|627.6|633.62|627.62|633.18|627.18|0
1622733680000|2021-06-03 15:21:20|633.68|627.68|634.86|628.86|634.86|628.86|633.68|627.68|0
1622733690000|2021-06-03 15:21:30|635.18|629.18|635.42|629.42|635.43|629.43|635.15|629.15|0
1622733700000|2021-06-03 15:21:40|635.45|629.45|636.1|630.1|636.29|630.29|635.03|629.03|0
1622733710000|2021-06-03 15:21:50|636.26|630.26|636.21|630.21|636.51|630.51|636.03|630.03|0
1622733720000|2021-06-03 15:22:00|636.09|630.09|635.8|629.8|636.09|630.09|635.75|629.75|0
1622733730000|2021-06-03 15:22:10|635.73|629.73|634.75|628.75|635.73|629.73|634.75|628.75|0
1622733740000|2021-06-03 15:22:20|635.11|629.11|634.47|628.47|635.11|629.11|634.46|628.46|0
1622733750000|2021-06-03 15:22:30|634.5|628.5|634.42|628.42|634.5|628.5|634.18|628.18|0
1622733760000|2021-06-03 15:22:40|634.35|628.35|634.54|628.54|634.54|628.54|634.35|628.35|0
1622733770000|2021-06-03 15:22:50|635.64|629.64|636.18|630.18|636.18|630.18|635.64|629.64|0
1622733780000|2021-06-03 15:23:00|636.17|630.17|635.96|629.96|636.17|630.17|635.96|629.96|0
1622733790000|2021-06-03 15:23:10|635.81|629.81|635.21|629.21|635.81|629.81|635.2|629.2|0
1622733800000|2021-06-03 15:23:20|635.18|629.18|634.68|628.68|635.18|629.18|634.68|628.68|0
1622733810000|2021-06-03 15:23:30|634.52|628.52|634.97|628.97|634.97|628.97|634.52|628.52|0
1622733820000|2021-06-03 15:23:40|634.98|628.98|635.22|629.22|635.27|629.27|634.98|628.98|0
1622733830000|2021-06-03 15:23:50|635.06|629.06|636.79|630.79|636.79|630.79|635.06|629.06|0
1622733840000|2021-06-03 15:24:00|636.69|630.69|636.53|630.53|636.69|630.69|636.51|630.51|0
1622733850000|2021-06-03 15:24:10|637.15|631.15|637.48|631.48|637.48|631.48|637.08|631.08|0
1622733860000|2021-06-03 15:24:20|637.76|631.76|637.92|631.92|637.92|631.92|637.76|631.76|0
1622733870000|2021-06-03 15:24:30|638.24|632.24|638.47|632.47|638.47|632.47|638.24|632.24|0
1622733880000|2021-06-03 15:24:40|638.37|632.37|637.64|631.64|638.37|632.37|637.49|631.49|0
1622733890000|2021-06-03 15:24:50|637.57|631.57|636.65|630.65|637.57|631.57|636.65|630.65|0
1622733900000|2021-06-03 15:25:00|636.74|630.74|635.6|629.6|636.79|630.79|635.6|629.6|0
1622733910000|2021-06-03 15:25:10|635.48|629.48|636.24|630.24|636.24|630.24|635.48|629.48|0
1622733920000|2021-06-03 15:25:20|636.42|630.42|637.32|631.32|637.32|631.32|636.42|630.42|0
1622733930000|2021-06-03 15:25:30|637.29|631.29|638.61|632.61|638.61|632.61|637.25|631.25|0
1622733940000|2021-06-03 15:25:40|638.8|632.8|639.01|633.01|639.14|633.14|638.8|632.8|0
1622733950000|2021-06-03 15:25:50|639.1|633.1|639.18|633.18|639.2|633.2|639.1|633.1|0
1622733960000|2021-06-03 15:26:00|638.9|632.9|638.37|632.37|638.9|632.9|638.27|632.27|0
1622733970000|2021-06-03 15:26:10|638.4|632.4|638.96|632.96|638.96|632.96|638.4|632.4|0
1622733980000|2021-06-03 15:26:20|638.99|632.99|639.02|633.02|639.02|633.02|638.96|632.96|0
1622733990000|2021-06-03 15:26:30|639.22|633.22|639.13|633.13|639.22|633.22|639.13|633.13|0
1622734000000|2021-06-03 15:26:40|639.22|633.22|639.57|633.57|639.57|633.57|639.22|633.22|0
1622734010000|2021-06-03 15:26:50|639.23|633.23|639|633|639.23|633.23|639|633|0
1622734020000|2021-06-03 15:27:00|639.01|633.01|638.37|632.37|639.01|633.01|638.37|632.37|0
1622734030000|2021-06-03 15:27:10|638.09|632.09|638.24|632.24|638.59|632.59|638.09|632.09|0
1622734040000|2021-06-03 15:27:20|638.25|632.25|638.24|632.24|638.41|632.41|638.19|632.19|0
1622734050000|2021-06-03 15:27:30|637.99|631.99|636.48|630.48|637.99|631.99|636.48|630.48|0
1622734060000|2021-06-03 15:27:40|636.35|630.35|636.68|630.68|636.96|630.96|636.35|630.35|0
1622734070000|2021-06-03 15:27:50|636.52|630.52|636.49|630.49|636.55|630.55|636.49|630.49|0
1622734080000|2021-06-03 15:28:00|636.64|630.64|636.53|630.53|636.81|630.81|636.42|630.42|0
1622734090000|2021-06-03 15:28:10|636.44|630.44|636.32|630.32|636.44|630.44|636.24|630.24|0
1622734100000|2021-06-03 15:28:20|636.5|630.5|636.39|630.39|636.54|630.54|636.39|630.39|0
1622734110000|2021-06-03 15:28:30|636.5|630.5|636.21|630.21|636.51|630.51|636.2|630.2|0
1622734120000|2021-06-03 15:28:40|636.2|630.2|636.03|630.03|636.2|630.2|636.01|630.01|0
1622734130000|2021-06-03 15:28:50|636.02|630.02|636.82|630.82|637|631|636.02|630.02|0
1622734140000|2021-06-03 15:29:00|636.83|630.83|637.02|631.02|637.07|631.07|636.83|630.83|0
1622734150000|2021-06-03 15:29:10|637.01|631.01|637.98|631.98|637.98|631.98|637.01|631.01|0
1622734160000|2021-06-03 15:29:20|638.01|632.01|638.84|632.84|638.84|632.84|637.85|631.85|0
1622734170000|2021-06-03 15:29:30|638.68|632.68|638.33|632.33|638.68|632.68|638.24|632.24|0
1622734180000|2021-06-03 15:29:40|638.39|632.39|638.58|632.58|638.59|632.59|638.29|632.29|0
1622734190000|2021-06-03 15:29:50|638.64|632.64|638.64|632.64|638.66|632.66|638.57|632.57|0
1622734200000|2021-06-03 15:30:00|638.65|632.65|637.17|631.17|638.68|632.68|637.17|631.17|0
1622734210000|2021-06-03 15:30:10|636.99|630.99|637.78|631.78|637.81|631.81|636.99|630.99|0
1622734220000|2021-06-03 15:30:20|637.7|631.7|637.72|631.72|637.73|631.73|637.69|631.69|0
1622734230000|2021-06-03 15:30:30|637.71|631.71|637.61|631.61|637.71|631.71|637.52|631.52|0
1622734240000|2021-06-03 15:30:40|637.6|631.6|637.57|631.57|637.6|631.6|637.57|631.57|0
1622734250000|2021-06-03 15:30:50|637.2|631.2|637.44|631.44|637.44|631.44|637.1|631.1|0
1622734260000|2021-06-03 15:31:00|637.5|631.5|637.21|631.21|637.68|631.68|637.21|631.21|0
1622734270000|2021-06-03 15:31:10|637.31|631.31|636.72|630.72|637.31|631.31|636.72|630.72|0
1622734280000|2021-06-03 15:31:20|636.65|630.65|636.28|630.28|636.7|630.7|636.28|630.28|0
1622734290000|2021-06-03 15:31:30|636.4|630.4|636.4|630.4|636.52|630.52|636.4|630.4|0
1622734300000|2021-06-03 15:31:40|636.41|630.41|636.7|630.7|636.7|630.7|636.41|630.41|0
1622734310000|2021-06-03 15:31:50|636.67|630.67|636.65|630.65|636.7|630.7|636.6|630.6|0
1622734320000|2021-06-03 15:32:00|636.73|630.73|636.43|630.43|636.73|630.73|636.42|630.42|0
1622734330000|2021-06-03 15:32:10|636.42|630.42|636.68|630.68|636.74|630.74|636.42|630.42|0
1622734340000|2021-06-03 15:32:20|636.26|630.26|635.76|629.76|636.26|630.26|635.6|629.6|0
1622734350000|2021-06-03 15:32:30|635.33|629.33|635.19|629.19|635.37|629.37|635.19|629.19|0
1622734360000|2021-06-03 15:32:40|635.29|629.29|635|629|635.29|629.29|635|629|0
1622734370000|2021-06-03 15:32:50|635.01|629.01|635.29|629.29|635.29|629.29|635.01|629.01|0
1622734380000|2021-06-03 15:33:00|635.33|629.33|635.18|629.18|635.33|629.33|635.18|629.18|0
1622734390000|2021-06-03 15:33:10|635.35|629.35|635.2|629.2|635.45|629.45|635.2|629.2|0
1622734400000|2021-06-03 15:33:20|635.59|629.59|635.4|629.4|635.59|629.59|635.32|629.32|0
1622734410000|2021-06-03 15:33:30|635.39|629.39|635.5|629.5|635.5|629.5|635.39|629.39|0
1622734420000|2021-06-03 15:33:40|635.51|629.51|635.52|629.52|635.52|629.52|635.51|629.51|0
1622734430000|2021-06-03 15:33:50|635.54|629.54|635.79|629.79|635.79|629.79|635.54|629.54|0
1622734440000|2021-06-03 15:34:00|635.85|629.85|635.79|629.79|635.96|629.96|635.75|629.75|0
1622734450000|2021-06-03 15:34:10|635.81|629.81|635.9|629.9|635.9|629.9|635.81|629.81|0
1622734460000|2021-06-03 15:34:20|635.91|629.91|635.62|629.62|635.91|629.91|635.62|629.62|0
1622734470000|2021-06-03 15:34:30|636.09|630.09|635.88|629.88|636.09|630.09|635.88|629.88|0
1622734480000|2021-06-03 15:34:40|634.93|628.93|634.48|628.48|634.93|628.93|634.48|628.48|0
1622734490000|2021-06-03 15:34:50|634.45|628.45|634.37|628.37|634.45|628.45|634.37|628.37|0
1622734500000|2021-06-03 15:35:00|634.64|628.64|634.63|628.63|634.64|628.64|634.52|628.52|0
1622734510000|2021-06-03 15:35:10|634.64|628.64|635.28|629.28|635.31|629.31|634.64|628.64|0
1622734520000|2021-06-03 15:35:20|635.1|629.1|635.1|629.1|635.1|629.1|635.1|629.1|0
1622734530000|2021-06-03 15:35:30|635.17|629.17|635.53|629.53|635.57|629.57|635.15|629.15|0
1622734540000|2021-06-03 15:35:40|635.52|629.52|635.27|629.27|635.52|629.52|635.23|629.23|0
1622734550000|2021-06-03 15:35:50|635.08|629.08|634.74|628.74|635.08|629.08|634.74|628.74|0
1622734560000|2021-06-03 15:36:00|634.49|628.49|634.4|628.4|634.5|628.5|634.4|628.4|0
1622734570000|2021-06-03 15:36:10|634.53|628.53|635.52|629.52|635.52|629.52|634.53|628.53|0
1622734580000|2021-06-03 15:36:20|635.54|629.54|635.55|629.55|635.61|629.61|635.54|629.54|0
1622734590000|2021-06-03 15:36:30|635.59|629.59|635.44|629.44|635.59|629.59|635.23|629.23|0
1622734600000|2021-06-03 15:36:40|635.45|629.45|635.38|629.38|635.45|629.45|635.29|629.29|0
1622734610000|2021-06-03 15:36:50|635.39|629.39|635.14|629.14|635.39|629.39|635.08|629.08|0
1622734620000|2021-06-03 15:37:00|635.17|629.17|635.51|629.51|635.51|629.51|634.99|628.99|0
1622734630000|2021-06-03 15:37:10|635.5|629.5|635.66|629.66|635.75|629.75|635.5|629.5|0
1622734640000|2021-06-03 15:37:20|635.65|629.65|635.33|629.33|635.65|629.65|635.33|629.33|0
1622734650000|2021-06-03 15:37:30|635.29|629.29|635.5|629.5|635.5|629.5|635.29|629.29|0
1622734660000|2021-06-03 15:37:40|635.31|629.31|635.28|629.28|635.32|629.32|635.28|629.28|0
1622734680000|2021-06-03 15:38:00|635.25|629.25|635.12|629.12|635.37|629.37|634.97|628.97|0
1622734690000|2021-06-03 15:38:10|634.94|628.94|635.09|629.09|635.09|629.09|634.94|628.94|0
1622734700000|2021-06-03 15:38:20|635.03|629.03|634.67|628.67|635.03|629.03|634.6|628.6|0
1622734710000|2021-06-03 15:38:30|634.33|628.33|634.33|628.33|634.34|628.34|634.33|628.33|0
1622734720000|2021-06-03 15:38:40|634.23|628.23|634.17|628.17|634.23|628.23|634.17|628.17|0
1622734730000|2021-06-03 15:38:50|634.2|628.2|634.19|628.19|634.2|628.2|634.19|628.19|0
1622734740000|2021-06-03 15:39:00|633.83|627.83|633.6|627.6|633.83|627.83|633.6|627.6|0
1622734750000|2021-06-03 15:39:10|633.58|627.58|633.53|627.53|633.58|627.58|633.48|627.48|0
1622734760000|2021-06-03 15:39:20|633.6|627.6|633.98|627.98|633.98|627.98|633.6|627.6|0
1622734770000|2021-06-03 15:39:30|633.72|627.72|633.59|627.59|633.75|627.75|633.59|627.59|0
1622734780000|2021-06-03 15:39:40|633.77|627.77|633.65|627.65|633.85|627.85|633.57|627.57|0
1622734790000|2021-06-03 15:39:50|633.72|627.72|634.15|628.15|634.15|628.15|633.72|627.72|0
1622734800000|2021-06-03 15:40:00|634.33|628.33|634.62|628.62|634.65|628.65|634.33|628.33|0
1622734810000|2021-06-03 15:40:10|634.65|628.65|634.43|628.43|634.65|628.65|634.43|628.43|0
1622734820000|2021-06-03 15:40:20|634.45|628.45|634.57|628.57|634.58|628.58|634.45|628.45|0
1622734830000|2021-06-03 15:40:30|635.13|629.13|635.24|629.24|635.25|629.25|635.13|629.13|0
1622734840000|2021-06-03 15:40:40|635.33|629.33|635.15|629.15|635.34|629.34|635.15|629.15|0
1622734850000|2021-06-03 15:40:50|634.87|628.87|635.05|629.05|635.05|629.05|634.86|628.86|0
1622734860000|2021-06-03 15:41:00|635.14|629.14|634.8|628.8|635.14|629.14|634.8|628.8|0
1622734870000|2021-06-03 15:41:10|634.95|628.95|635.3|629.3|635.3|629.3|634.95|628.95|0
1622734880000|2021-06-03 15:41:20|635.15|629.15|634.73|628.73|635.15|629.15|634.73|628.73|0
1622734890000|2021-06-03 15:41:30|634.7|628.7|634.53|628.53|634.89|628.89|634.53|628.53|0
1622734900000|2021-06-03 15:41:40|634.41|628.41|633.98|627.98|634.41|628.41|633.98|627.98|0
1622734910000|2021-06-03 15:41:50|634.02|628.02|633.36|627.36|634.02|628.02|633.36|627.36|0
1622734920000|2021-06-03 15:42:00|633.41|627.41|633.06|627.06|633.45|627.45|633.06|627.06|0
1622734930000|2021-06-03 15:42:10|633.09|627.09|633.24|627.24|633.24|627.24|633.09|627.09|0
1622734940000|2021-06-03 15:42:20|633.28|627.28|633.16|627.16|633.33|627.33|633.1|627.1|0
1622734950000|2021-06-03 15:42:30|633.52|627.52|633.7|627.7|633.71|627.71|633.52|627.52|0
1622734960000|2021-06-03 15:42:40|633.69|627.69|633.35|627.35|633.69|627.69|633.35|627.35|0
1622734970000|2021-06-03 15:42:50|633.38|627.38|633.32|627.32|633.38|627.38|633.32|627.32|0
1622734980000|2021-06-03 15:43:00|633.51|627.51|633.61|627.61|633.61|627.61|633.51|627.51|0
1622734990000|2021-06-03 15:43:10|633.46|627.46|633.35|627.35|633.46|627.46|633.26|627.26|0
1622735000000|2021-06-03 15:43:20|633.03|627.03|632.94|626.94|633.03|627.03|632.94|626.94|0
1622735010000|2021-06-03 15:43:30|632.85|626.85|631.56|625.56|632.85|626.85|631.56|625.56|0
1622735020000|2021-06-03 15:43:40|631.59|625.59|631.02|625.02|631.69|625.69|630.86|624.86|0
1622735030000|2021-06-03 15:43:50|630.92|624.92|630.73|624.73|630.92|624.92|630.73|624.73|0
1622735040000|2021-06-03 15:44:00|630.7|624.7|630.02|624.02|630.7|624.7|630.02|624.02|0
1622735050000|2021-06-03 15:44:10|630.01|624.01|630.63|624.63|630.63|624.63|630.01|624.01|0
1622735060000|2021-06-03 15:44:20|630.29|624.29|630.67|624.67|630.76|624.76|630.29|624.29|0
1622735070000|2021-06-03 15:44:30|630.52|624.52|630.59|624.59|630.59|624.59|630.52|624.52|0
1622735080000|2021-06-03 15:44:40|630.43|624.43|629.94|623.94|630.43|624.43|629.94|623.94|0
1622735090000|2021-06-03 15:44:50|629.66|623.66|629.01|623.01|629.66|623.66|629.01|623.01|0
1622735100000|2021-06-03 15:45:00|628.98|622.98|629|623|629.02|623.02|628.77|622.77|0
1622735110000|2021-06-03 15:45:10|629.02|623.02|629.02|623.02|629.02|623.02|629.02|623.02|0
1622735120000|2021-06-03 15:45:20|629.01|623.01|629.18|623.18|629.34|623.34|629|623|0
1622735130000|2021-06-03 15:45:30|629.05|623.05|629|623|629.06|623.06|628.84|622.84|0
1622735140000|2021-06-03 15:45:40|629.01|623.01|628.98|622.98|629.1|623.1|628.98|622.98|0
1622735150000|2021-06-03 15:45:50|628.94|622.94|629.28|623.28|629.28|623.28|628.83|622.83|0
1622735160000|2021-06-03 15:46:00|629.37|623.37|629.5|623.5|629.5|623.5|629.27|623.27|0
1622735170000|2021-06-03 15:46:10|629.34|623.34|628.63|622.63|629.34|623.34|628.63|622.63|0
1622735180000|2021-06-03 15:46:20|628.36|622.36|628.32|622.32|628.36|622.36|628.32|622.32|0
1622735190000|2021-06-03 15:46:30|628.34|622.34|628.3|622.3|628.38|622.38|628.24|622.24|0
1622735200000|2021-06-03 15:46:40|628.33|622.33|628.35|622.35|628.57|622.57|628.33|622.33|0
1622735210000|2021-06-03 15:46:50|628.36|622.36|628.09|622.09|628.36|622.36|628.09|622.09|0
1622735220000|2021-06-03 15:47:00|628.03|622.03|628.03|622.03|628.03|622.03|628.03|622.03|0
1622735230000|2021-06-03 15:47:10|627.94|621.94|628.05|622.05|628.05|622.05|627.87|621.87|0
1622735240000|2021-06-03 15:47:20|627.96|621.96|628.51|622.51|628.51|622.51|627.96|621.96|0
1622735250000|2021-06-03 15:47:30|628.78|622.78|628.7|622.7|628.78|622.78|628.7|622.7|0
1622735260000|2021-06-03 15:47:40|628.72|622.72|628.54|622.54|628.72|622.72|628.54|622.54|0
1622735270000|2021-06-03 15:47:50|628.39|622.39|628.42|622.42|628.42|622.42|628.39|622.39|0
1622735280000|2021-06-03 15:48:00|628.39|622.39|628.48|622.48|628.48|622.48|628.39|622.39|0
1622735290000|2021-06-03 15:48:10|628.75|622.75|628.48|622.48|628.75|622.75|628.48|622.48|0
1622735310000|2021-06-03 15:48:30|628.47|622.47|627.82|621.82|628.47|622.47|627.82|621.82|0
1622735320000|2021-06-03 15:48:40|627.74|621.74|627.86|621.86|627.86|621.86|627.74|621.74|0
1622735330000|2021-06-03 15:48:50|627.92|621.92|627.76|621.76|627.92|621.92|627.76|621.76|0
1622735340000|2021-06-03 15:49:00|627.58|621.58|627.45|621.45|627.58|621.58|627.45|621.45|0
1622735350000|2021-06-03 15:49:10|627.62|621.62|627.5|621.5|627.62|621.62|627.5|621.5|0
1622735360000|2021-06-03 15:49:20|627.56|621.56|626.68|620.68|627.56|621.56|626.68|620.68|0
1622735370000|2021-06-03 15:49:30|626.77|620.77|626.44|620.44|626.77|620.77|626.44|620.44|0
1622735380000|2021-06-03 15:49:40|626.46|620.46|626.5|620.5|626.5|620.5|626.46|620.46|0
1622735390000|2021-06-03 15:49:50|626.34|620.34|626.16|620.16|626.37|620.37|626.16|620.16|0
1622735400000|2021-06-03 15:50:00|626.19|620.19|626.35|620.35|626.35|620.35|626.16|620.16|0
1622735410000|2021-06-03 15:50:10|626.57|620.57|626.24|620.24|626.73|620.73|626.24|620.24|0
1622735420000|2021-06-03 15:50:20|626.2|620.2|626.17|620.17|626.2|620.2|626.17|620.17|0
1622735430000|2021-06-03 15:50:30|626.14|620.14|625.93|619.93|626.14|620.14|625.85|619.85|0
1622735440000|2021-06-03 15:50:40|625.24|619.24|625.49|619.49|625.66|619.66|625.24|619.24|0
1622735450000|2021-06-03 15:50:50|625.56|619.56|624.5|618.5|625.56|619.56|623.89|617.89|0
1622735460000|2021-06-03 15:51:00|623.88|617.88|623.72|617.72|623.88|617.88|623.59|617.59|0
1622735470000|2021-06-03 15:51:10|623.45|617.45|623.25|617.25|623.45|617.45|623.25|617.25|0
1622735480000|2021-06-03 15:51:20|623.13|617.13|622.84|616.84|623.34|617.34|622.84|616.84|0
1622735490000|2021-06-03 15:51:30|622.72|616.72|622.92|616.92|622.96|616.96|622.72|616.72|0
1622735500000|2021-06-03 15:51:40|622.84|616.84|623.04|617.04|623.23|617.23|622.76|616.76|0
1622735510000|2021-06-03 15:51:50|622.92|616.92|622.79|616.79|622.92|616.92|622.79|616.79|0
1622735520000|2021-06-03 15:52:00|622.97|616.97|623.01|617.01|623.01|617.01|622.91|616.91|0
1622735530000|2021-06-03 15:52:10|623.48|617.48|623.07|617.07|623.48|617.48|623.05|617.05|0
1622735540000|2021-06-03 15:52:20|623.35|617.35|623.67|617.67|623.81|617.81|623.35|617.35|0
1622735550000|2021-06-03 15:52:30|623.64|617.64|623.74|617.74|623.74|617.74|623.64|617.64|0
1622735560000|2021-06-03 15:52:40|623.84|617.84|623.74|617.74|623.84|617.84|623.74|617.74|0
1622735570000|2021-06-03 15:52:50|623.65|617.65|623.47|617.47|623.85|617.85|623.47|617.47|0
1622735580000|2021-06-03 15:53:00|623.44|617.44|624.25|618.25|624.25|618.25|623.44|617.44|0
1622735590000|2021-06-03 15:53:10|624.32|618.32|624.19|618.19|624.32|618.32|624.03|618.03|0
1622735600000|2021-06-03 15:53:20|624.04|618.04|624.16|618.16|624.22|618.22|624.04|618.04|0
1622735610000|2021-06-03 15:53:30|624.2|618.2|624.16|618.16|624.2|618.2|624.16|618.16|0
1622735620000|2021-06-03 15:53:40|624.13|618.13|624.23|618.23|624.43|618.43|624.13|618.13|0
1622735630000|2021-06-03 15:53:50|624.6|618.6|624.75|618.75|624.75|618.75|624.6|618.6|0
1622735640000|2021-06-03 15:54:00|624.91|618.91|625.84|619.84|625.84|619.84|624.91|618.91|0
1622735650000|2021-06-03 15:54:10|625.92|619.92|625.86|619.86|625.94|619.94|625.86|619.86|0
1622735660000|2021-06-03 15:54:20|625.93|619.93|626.08|620.08|626.08|620.08|625.93|619.93|0
1622735670000|2021-06-03 15:54:30|625.95|619.95|626.21|620.21|626.25|620.25|625.85|619.85|0
1622735680000|2021-06-03 15:54:40|626.12|620.12|626.1|620.1|626.12|620.12|625.87|619.87|0
1622735690000|2021-06-03 15:54:50|626.47|620.47|626.43|620.43|626.48|620.48|626.43|620.43|0
1622735700000|2021-06-03 15:55:00|626.24|620.24|626.52|620.52|626.52|620.52|626.24|620.24|0
1622735710000|2021-06-03 15:55:10|626.53|620.53|626.44|620.44|626.61|620.61|626.38|620.38|0
1622735720000|2021-06-03 15:55:20|626.48|620.48|626.29|620.29|626.48|620.48|626.29|620.29|0
1622735730000|2021-06-03 15:55:30|626.31|620.31|626.31|620.31|626.33|620.33|626.24|620.24|0
1622735740000|2021-06-03 15:55:40|626.49|620.49|626.45|620.45|626.49|620.49|626.36|620.36|0
1622735750000|2021-06-03 15:55:50|626.44|620.44|626.52|620.52|626.52|620.52|626.44|620.44|0
1622735760000|2021-06-03 15:56:00|626.49|620.49|626.64|620.64|626.64|620.64|626.49|620.49|0
1622735770000|2021-06-03 15:56:10|627.47|621.47|627.62|621.62|627.65|621.65|627.47|621.47|0
1622735780000|2021-06-03 15:56:20|627.69|621.69|627.69|621.69|627.69|621.69|627.69|621.69|0
1622735790000|2021-06-03 15:56:30|627.68|621.68|627.85|621.85|627.85|621.85|627.67|621.67|0
1622735800000|2021-06-03 15:56:40|627.76|621.76|627.79|621.79|627.79|621.79|627.76|621.76|0
1622735810000|2021-06-03 15:56:50|628.12|622.12|628.61|622.61|629.19|623.19|628.12|622.12|0
1622735820000|2021-06-03 15:57:00|628.6|622.6|629.03|623.03|629.03|623.03|628.6|622.6|0
1622735830000|2021-06-03 15:57:10|629.05|623.05|628.67|622.67|629.05|623.05|628.49|622.49|0
1622735840000|2021-06-03 15:57:20|628.77|622.77|629.08|623.08|629.08|623.08|628.77|622.77|0
1622735850000|2021-06-03 15:57:30|629.32|623.32|629.31|623.31|629.4|623.4|629.28|623.28|0
1622735860000|2021-06-03 15:57:40|629.4|623.4|629.52|623.52|629.52|623.52|629.4|623.4|0
1622735870000|2021-06-03 15:57:50|629.7|623.7|629.83|623.83|629.86|623.86|629.7|623.7|0
1622735880000|2021-06-03 15:58:00|629.96|623.96|630.33|624.33|630.33|624.33|629.96|623.96|0
1622735890000|2021-06-03 15:58:10|630.51|624.51|630.35|624.35|630.51|624.51|630.35|624.35|0
1622735900000|2021-06-03 15:58:20|630.3|624.3|630.19|624.19|630.33|624.33|630.19|624.19|0
1622735910000|2021-06-03 15:58:30|630.2|624.2|630.64|624.64|630.66|624.66|630.2|624.2|0
1622735920000|2021-06-03 15:58:40|630.71|624.71|630.7|624.7|630.71|624.71|630.7|624.7|0
1622735930000|2021-06-03 15:58:50|630.85|624.85|631.26|625.26|631.26|625.26|630.85|624.85|0
1622735940000|2021-06-03 15:59:00|631.25|625.25|631.74|625.74|631.74|625.74|631.25|625.25|0
1622735950000|2021-06-03 15:59:10|631.68|625.68|632.58|626.58|632.58|626.58|631.68|625.68|0
1622735960000|2021-06-03 15:59:20|632.72|626.72|632.79|626.79|632.79|626.79|632.58|626.58|0
1622735970000|2021-06-03 15:59:30|632.78|626.78|633.12|627.12|633.12|627.12|632.75|626.75|0
1622735980000|2021-06-03 15:59:40|633.49|627.49|633.46|627.46|633.49|627.49|633.36|627.36|0
1622735990000|2021-06-03 15:59:50|633.45|627.45|633.69|627.69|633.69|627.69|633.4|627.4|0
1622736000000|2021-06-03 16:00:00|633.61|627.61|633.55|627.55|633.7|627.7|633.55|627.55|0
1622736010000|2021-06-03 16:00:10|633.51|627.51|633.43|627.43|633.51|627.51|633.28|627.28|0
1622736020000|2021-06-03 16:00:20|633.52|627.52|633.44|627.44|633.57|627.57|633.44|627.44|0
1622736030000|2021-06-03 16:00:30|633.33|627.33|633.48|627.48|633.51|627.51|633.3|627.3|0
1622736040000|2021-06-03 16:00:40|633.32|627.32|633.86|627.86|633.86|627.86|633.32|627.32|0
1622736050000|2021-06-03 16:00:50|633.92|627.92|633.57|627.57|634.48|628.48|633.57|627.57|0
1622736060000|2021-06-03 16:01:00|633.6|627.6|633.25|627.25|633.6|627.6|633.21|627.21|0
1622736070000|2021-06-03 16:01:10|633.26|627.26|633.4|627.4|633.41|627.41|633.26|627.26|0
1622736080000|2021-06-03 16:01:20|633.41|627.41|633.01|627.01|633.41|627.41|633.01|627.01|0
1622736090000|2021-06-03 16:01:30|633|627|632.17|626.17|633.01|627.01|632.17|626.17|0
1622736100000|2021-06-03 16:01:40|631.68|625.68|632.34|626.34|632.34|626.34|631.68|625.68|0
1622736110000|2021-06-03 16:01:50|633.11|627.11|633.28|627.28|633.28|627.28|633.11|627.11|0
1622736120000|2021-06-03 16:02:00|633.32|627.32|633.27|627.27|633.37|627.37|633.27|627.27|0
1622736130000|2021-06-03 16:02:10|633.34|627.34|633.2|627.2|633.34|627.34|633.2|627.2|0
1622736140000|2021-06-03 16:02:20|633.05|627.05|632.58|626.58|633.05|627.05|632.58|626.58|0
1622736150000|2021-06-03 16:02:30|632.57|626.57|632.62|626.62|632.62|626.62|632.57|626.57|0
1622736160000|2021-06-03 16:02:40|632.59|626.59|632.59|626.59|632.59|626.59|632.59|626.59|0
1622736170000|2021-06-03 16:02:50|632.69|626.69|632.69|626.69|632.69|626.69|632.69|626.69|0
1622736180000|2021-06-03 16:03:00|632.7|626.7|632.75|626.75|632.77|626.77|632.69|626.69|0
1622736190000|2021-06-03 16:03:10|632.76|626.76|632.21|626.21|632.76|626.76|632.2|626.2|0
1622736200000|2021-06-03 16:03:20|632.13|626.13|632.05|626.05|632.17|626.17|632.04|626.04|0
1622736210000|2021-06-03 16:03:30|632.06|626.06|632.27|626.27|632.27|626.27|632.05|626.05|0
1622736220000|2021-06-03 16:03:40|632.26|626.26|632.37|626.37|632.37|626.37|632.26|626.26|0
1622736230000|2021-06-03 16:03:50|632.41|626.41|632.41|626.41|632.41|626.41|632.41|626.41|0
1622736240000|2021-06-03 16:04:00|632.4|626.4|632.38|626.38|632.45|626.45|632.38|626.38|0
1622736250000|2021-06-03 16:04:10|632.36|626.36|631.53|625.53|632.37|626.37|631.38|625.38|0
1622736260000|2021-06-03 16:04:20|631.51|625.51|631.28|625.28|631.51|625.51|631.28|625.28|0
1622736270000|2021-06-03 16:04:30|631.01|625.01|631.02|625.02|631.02|625.02|631.01|625.01|0
1622736280000|2021-06-03 16:04:40|631.12|625.12|631.32|625.32|631.34|625.34|631.12|625.12|0
1622736290000|2021-06-03 16:04:50|631.31|625.31|631.41|625.41|631.41|625.41|631.31|625.31|0
1622736300000|2021-06-03 16:05:00|631.77|625.77|631.47|625.47|631.77|625.77|631.46|625.46|0
1622736310000|2021-06-03 16:05:10|631.46|625.46|631.07|625.07|631.47|625.47|631.07|625.07|0
1622736320000|2021-06-03 16:05:20|631.53|625.53|631.53|625.53|631.59|625.59|631.53|625.53|0
1622736330000|2021-06-03 16:05:30|631.5|625.5|631.5|625.5|631.5|625.5|631.5|625.5|0
1622736340000|2021-06-03 16:05:40|631.47|625.47|631.41|625.41|631.47|625.47|631.41|625.41|0
1622736350000|2021-06-03 16:05:50|631.45|625.45|631.46|625.46|631.46|625.46|631.45|625.45|0
1622736360000|2021-06-03 16:06:00|631.47|625.47|631.4|625.4|631.47|625.47|631.4|625.4|0
1622736370000|2021-06-03 16:06:10|631.37|625.37|631.44|625.44|631.44|625.44|631.37|625.37|0
1622736380000|2021-06-03 16:06:20|631.71|625.71|631.51|625.51|631.71|625.71|631.51|625.51|0
1622736390000|2021-06-03 16:06:30|631.49|625.49|631.52|625.52|631.52|625.52|631.4|625.4|0
1622736400000|2021-06-03 16:06:40|631.66|625.66|631.66|625.66|631.66|625.66|631.66|625.66|0
1622736410000|2021-06-03 16:06:50|631.72|625.72|631.72|625.72|631.75|625.75|631.72|625.72|0
1622736420000|2021-06-03 16:07:00|631.71|625.71|631.71|625.71|631.71|625.71|631.7|625.7|0
1622736430000|2021-06-03 16:07:10|631.7|625.7|631.8|625.8|631.8|625.8|631.7|625.7|0
1622736440000|2021-06-03 16:07:20|632.07|626.07|631.67|625.67|632.07|626.07|631.67|625.67|0
1622736450000|2021-06-03 16:07:30|631.66|625.66|631.63|625.63|631.66|625.66|631.63|625.63|0
1622736460000|2021-06-03 16:07:40|631.29|625.29|631.26|625.26|631.29|625.29|631.26|625.26|0
1622736470000|2021-06-03 16:07:50|631.24|625.24|631.5|625.5|631.5|625.5|631.24|625.24|0
1622736480000|2021-06-03 16:08:00|631.56|625.56|631.57|625.57|631.63|625.63|631.56|625.56|0
1622736490000|2021-06-03 16:08:10|631.58|625.58|631.54|625.54|631.58|625.58|631.54|625.54|0
1622736500000|2021-06-03 16:08:20|631.76|625.76|632.06|626.06|632.06|626.06|631.75|625.75|0
1622736510000|2021-06-03 16:08:30|632.27|626.27|633.25|627.25|633.25|627.25|632.27|626.27|0
1622736520000|2021-06-03 16:08:40|633.28|627.28|633.27|627.27|633.28|627.28|633.25|627.25|0
1622736530000|2021-06-03 16:08:50|633.31|627.31|633.27|627.27|633.31|627.31|633.27|627.27|0
1622736540000|2021-06-03 16:09:00|633.35|627.35|634.42|628.42|634.42|628.42|633.35|627.35|0
1622736550000|2021-06-03 16:09:10|634.45|628.45|634.45|628.45|634.45|628.45|634.42|628.42|0
1622736560000|2021-06-03 16:09:20|634.54|628.54|634.75|628.75|634.85|628.85|634.54|628.54|0
1622736570000|2021-06-03 16:09:30|634.74|628.74|634.47|628.47|634.84|628.84|634.46|628.46|0
1622736580000|2021-06-03 16:09:40|634.4|628.4|634.46|628.46|634.46|628.46|634.31|628.31|0
1622736590000|2021-06-03 16:09:50|634.52|628.52|634.41|628.41|634.52|628.52|634.41|628.41|0
1622736600000|2021-06-03 16:10:00|634.43|628.43|634.55|628.55|634.55|628.55|634.43|628.43|0
1622736610000|2021-06-03 16:10:10|634.69|628.69|634.2|628.2|634.69|628.69|634.2|628.2|0
1622736620000|2021-06-03 16:10:20|634.17|628.17|633.91|627.91|634.18|628.18|633.91|627.91|0
1622736630000|2021-06-03 16:10:30|634.06|628.06|633.6|627.6|634.06|628.06|633.6|627.6|0
1622736640000|2021-06-03 16:10:40|633.59|627.59|633.53|627.53|633.59|627.59|633.53|627.53|0
1622736650000|2021-06-03 16:10:50|633.52|627.52|633.53|627.53|633.53|627.53|633.52|627.52|0
1622736660000|2021-06-03 16:11:00|633.52|627.52|634.05|628.05|634.05|628.05|633.52|627.52|0
1622736670000|2021-06-03 16:11:10|634.08|628.08|634.16|628.16|634.16|628.16|634.08|628.08|0
1622736680000|2021-06-03 16:11:20|633.92|627.92|635.03|629.03|635.03|629.03|633.91|627.91|0
1622736690000|2021-06-03 16:11:30|635.21|629.21|634.88|628.88|635.21|629.21|634.88|628.88|0
1622736700000|2021-06-03 16:11:40|634.94|628.94|635.59|629.59|635.59|629.59|634.94|628.94|0
1622736710000|2021-06-03 16:11:50|635.68|629.68|635.72|629.72|635.72|629.72|635.68|629.68|0
1622736720000|2021-06-03 16:12:00|635.63|629.63|636.1|630.1|636.1|630.1|635.63|629.63|0
1622736730000|2021-06-03 16:12:10|636.14|630.14|637.08|631.08|637.08|631.08|636.14|630.14|0
1622736740000|2021-06-03 16:12:20|636.83|630.83|636.5|630.5|636.92|630.92|636.5|630.5|0
1622736750000|2021-06-03 16:12:30|636.52|630.52|636.58|630.58|636.58|630.58|636.52|630.52|0
1622736760000|2021-06-03 16:12:40|636.53|630.53|636.54|630.54|636.55|630.55|636.53|630.53|0
1622736770000|2021-06-03 16:12:50|636.84|630.84|637.1|631.1|637.1|631.1|636.84|630.84|0
1622736780000|2021-06-03 16:13:00|637.13|631.13|637.05|631.05|637.13|631.13|636.93|630.93|0
1622736790000|2021-06-03 16:13:10|637.14|631.14|637.22|631.22|637.22|631.22|637.14|631.14|0
1622736800000|2021-06-03 16:13:20|637.23|631.23|637.57|631.57|637.59|631.59|637.23|631.23|0
1622736810000|2021-06-03 16:13:30|637.58|631.58|637.57|631.57|637.58|631.58|637.55|631.55|0
1622736820000|2021-06-03 16:13:40|637.58|631.58|637.98|631.98|637.98|631.98|637.57|631.57|0
1622736830000|2021-06-03 16:13:50|638.19|632.19|638.09|632.09|638.19|632.19|638.09|632.09|0
1622736840000|2021-06-03 16:14:00|638.1|632.1|638.25|632.25|638.25|632.25|638.05|632.05|0
1622736850000|2021-06-03 16:14:10|638.44|632.44|638.44|632.44|638.48|632.48|638.38|632.38|0
1622736860000|2021-06-03 16:14:20|638.46|632.46|638.43|632.43|638.46|632.46|638.43|632.43|0
1622736870000|2021-06-03 16:14:30|638.66|632.66|638.94|632.94|638.94|632.94|638.66|632.66|0
1622736880000|2021-06-03 16:14:40|639.03|633.03|639.04|633.04|639.07|633.07|639.03|633.03|0
1622736890000|2021-06-03 16:14:50|638.78|632.78|638.52|632.52|638.81|632.81|638.52|632.52|0
1622736900000|2021-06-03 16:15:00|638.45|632.45|637.13|631.13|638.45|632.45|637.13|631.13|0
1622736910000|2021-06-03 16:15:10|636.48|630.48|636.62|630.62|636.62|630.62|636.48|630.48|0
1622736920000|2021-06-03 16:15:20|636.48|630.48|637.12|631.12|637.13|631.13|636.48|630.48|0
1622736930000|2021-06-03 16:15:30|637.02|631.02|637.23|631.23|637.23|631.23|637.02|631.02|0
1622736940000|2021-06-03 16:15:40|637.35|631.35|637.72|631.72|637.72|631.72|637.35|631.35|0
1622736950000|2021-06-03 16:15:50|637.87|631.87|637.89|631.89|637.9|631.9|637.87|631.87|0
1622736960000|2021-06-03 16:16:00|637.92|631.92|638.13|632.13|638.29|632.29|637.81|631.81|0
1622736970000|2021-06-03 16:16:10|638.3|632.3|638.38|632.38|638.38|632.38|638.3|632.3|0
1622736980000|2021-06-03 16:16:20|638.37|632.37|639.16|633.16|639.34|633.34|638.37|632.37|0
1622736990000|2021-06-03 16:16:30|639.17|633.17|639.3|633.3|639.3|633.3|639.17|633.17|0
1622737000000|2021-06-03 16:16:40|638.99|632.99|638.99|632.99|639.04|633.04|638.99|632.99|0
1622737010000|2021-06-03 16:16:50|638.92|632.92|637.81|631.81|638.92|632.92|637.81|631.81|0
1622737020000|2021-06-03 16:17:00|637.72|631.72|637.46|631.46|637.72|631.72|637.3|631.3|0
1622737030000|2021-06-03 16:17:10|637.09|631.09|636.74|630.74|637.14|631.14|636.72|630.72|0
1622737040000|2021-06-03 16:17:20|636.93|630.93|637.02|631.02|637.02|631.02|636.93|630.93|0
1622737050000|2021-06-03 16:17:30|636.85|630.85|636.55|630.55|636.86|630.86|636.55|630.55|0
1622737060000|2021-06-03 16:17:40|636.53|630.53|636.53|630.53|636.53|630.53|636.53|630.53|0
1622737070000|2021-06-03 16:17:50|636.35|630.35|636.67|630.67|636.67|630.67|636.35|630.35|0
1622737080000|2021-06-03 16:18:00|636.68|630.68|636.66|630.66|636.68|630.68|636.66|630.66|0
1622737090000|2021-06-03 16:18:10|636.63|630.63|637.19|631.19|637.2|631.2|636.63|630.63|0
1622737100000|2021-06-03 16:18:20|637.2|631.2|637.09|631.09|637.2|631.2|637.04|631.04|0
1622737110000|2021-06-03 16:18:30|637.08|631.08|637.1|631.1|637.1|631.1|637.08|631.08|0
1622737120000|2021-06-03 16:18:40|637.14|631.14|637.17|631.17|637.17|631.17|637.04|631.04|0
1622737130000|2021-06-03 16:18:50|637.24|631.24|637.25|631.25|637.25|631.25|637.24|631.24|0
1622737140000|2021-06-03 16:19:00|637.28|631.28|637.92|631.92|637.92|631.92|637.28|631.28|0
1622737150000|2021-06-03 16:19:10|637.95|631.95|638.26|632.26|638.51|632.51|637.95|631.95|0
1622737160000|2021-06-03 16:19:20|638.13|632.13|638.11|632.11|638.18|632.18|638.04|632.04|0
1622737170000|2021-06-03 16:19:30|638.33|632.33|638.42|632.42|638.42|632.42|638.24|632.24|0
1622737180000|2021-06-03 16:19:40|638.51|632.51|638.32|632.32|638.51|632.51|638.32|632.32|0
1622737190000|2021-06-03 16:19:50|638.28|632.28|638.14|632.14|638.29|632.29|638.14|632.14|0
1622737200000|2021-06-03 16:20:00|637.98|631.98|637.49|631.49|637.98|631.98|637.49|631.49|0
1622737210000|2021-06-03 16:20:10|637.46|631.46|637.09|631.09|637.46|631.46|637.09|631.09|0
1622737220000|2021-06-03 16:20:20|637.06|631.06|636.82|630.82|637.06|631.06|636.82|630.82|0
1622737230000|2021-06-03 16:20:30|636.8|630.8|636.62|630.62|636.8|630.8|636.62|630.62|0
1622737240000|2021-06-03 16:20:40|635.99|629.99|634.99|628.99|635.99|629.99|634.99|628.99|0
1622737250000|2021-06-03 16:20:50|634.82|628.82|634.38|628.38|634.82|628.82|634.38|628.38|0
1622737260000|2021-06-03 16:21:00|633.89|627.89|633.13|627.13|633.89|627.89|633.13|627.13|0
1622737270000|2021-06-03 16:21:10|633.04|627.04|632.81|626.81|633.04|627.04|632.76|626.76|0
1622737280000|2021-06-03 16:21:20|632.99|626.99|632.52|626.52|632.99|626.99|632.52|626.52|0
1622737290000|2021-06-03 16:21:30|632.48|626.48|631.82|625.82|632.48|626.48|631.82|625.82|0
1622737300000|2021-06-03 16:21:40|631.67|625.67|631.97|625.97|631.97|625.97|631.64|625.64|0
1622737310000|2021-06-03 16:21:50|632.07|626.07|632.25|626.25|632.43|626.43|632.07|626.07|0
1622737320000|2021-06-03 16:22:00|631.97|625.97|631.21|625.21|631.97|625.97|631.21|625.21|0
1622737330000|2021-06-03 16:22:10|631.29|625.29|631.59|625.59|631.59|625.59|631.23|625.23|0
1622737340000|2021-06-03 16:22:20|631.81|625.81|631.81|625.81|631.81|625.81|631.81|625.81|0
1622737350000|2021-06-03 16:22:30|631.77|625.77|631.71|625.71|631.77|625.77|631.68|625.68|0
1622737360000|2021-06-03 16:22:40|631.68|625.68|631.7|625.7|631.7|625.7|631.62|625.62|0
1622737370000|2021-06-03 16:22:50|631.68|625.68|631.66|625.66|631.69|625.69|631.56|625.56|0
1622737380000|2021-06-03 16:23:00|631.67|625.67|631.74|625.74|631.74|625.74|631.67|625.67|0
1622737390000|2021-06-03 16:23:10|631.92|625.92|631.74|625.74|631.92|625.92|631.74|625.74|0
1622737400000|2021-06-03 16:23:20|631.73|625.73|631.65|625.65|631.73|625.73|631.53|625.53|0
1622737410000|2021-06-03 16:23:30|631.56|625.56|631.56|625.56|631.56|625.56|631.56|625.56|0
1622737420000|2021-06-03 16:23:40|631.59|625.59|631.68|625.68|631.81|625.81|631.59|625.59|0
1622737430000|2021-06-03 16:23:50|631.34|625.34|630.41|624.41|631.34|625.34|630.41|624.41|0
1622737440000|2021-06-03 16:24:00|630.51|624.51|630.51|624.51|630.6|624.6|630.47|624.47|0
1622737450000|2021-06-03 16:24:10|630.66|624.66|630.95|624.95|631.11|625.11|630.66|624.66|0
1622737460000|2021-06-03 16:24:20|630.93|624.93|630.9|624.9|630.99|624.99|630.9|624.9|0
1622737470000|2021-06-03 16:24:30|631.08|625.08|631.07|625.07|631.08|625.08|631.07|625.07|0
1622737480000|2021-06-03 16:24:40|630.79|624.79|629.87|623.87|630.79|624.79|629.87|623.87|0
1622737490000|2021-06-03 16:24:50|629.86|623.86|629.52|623.52|629.86|623.86|629.52|623.52|0
1622737500000|2021-06-03 16:25:00|629.59|623.59|629.86|623.86|629.86|623.86|629.59|623.59|0
1622737510000|2021-06-03 16:25:10|629.92|623.92|630.17|624.17|630.25|624.25|629.92|623.92|0
1622737520000|2021-06-03 16:25:20|630.18|624.18|630.08|624.08|630.2|624.2|630.08|624.08|0
1622737530000|2021-06-03 16:25:30|630.02|624.02|629.56|623.56|630.02|624.02|629.56|623.56|0
1622737540000|2021-06-03 16:25:40|629.53|623.53|629.45|623.45|629.53|623.53|629.45|623.45|0
1622737550000|2021-06-03 16:25:50|629.76|623.76|629.76|623.76|629.76|623.76|629.76|623.76|0
1622737560000|2021-06-03 16:26:00|629.8|623.8|630.23|624.23|630.23|624.23|629.8|623.8|0
1622737570000|2021-06-03 16:26:10|630.26|624.26|630.32|624.32|630.35|624.35|630.26|624.26|0
1622737580000|2021-06-03 16:26:20|630.78|624.78|630.95|624.95|630.95|624.95|630.78|624.78|0
1622737590000|2021-06-03 16:26:30|630.96|624.96|630.96|624.96|630.96|624.96|630.95|624.95|0
1622737600000|2021-06-03 16:26:40|631.05|625.05|631.1|625.1|631.1|625.1|631.05|625.05|0
1622737610000|2021-06-03 16:26:50|631.14|625.14|631.1|625.1|631.14|625.14|631.1|625.1|0
1622737620000|2021-06-03 16:27:00|631.04|625.04|631.27|625.27|631.28|625.28|631.04|625.04|0
1622737630000|2021-06-03 16:27:10|631.28|625.28|631.49|625.49|631.49|625.49|631.27|625.27|0
1622737640000|2021-06-03 16:27:20|631.52|625.52|631.35|625.35|631.52|625.52|631.34|625.34|0
1622737650000|2021-06-03 16:27:30|631.39|625.39|631.18|625.18|631.4|625.4|631.18|625.18|0
1622737660000|2021-06-03 16:27:40|631.11|625.11|631.23|625.23|631.23|625.23|631.11|625.11|0
1622737670000|2021-06-03 16:27:50|631.16|625.16|631.14|625.14|631.16|625.16|631.14|625.14|0
1622737680000|2021-06-03 16:28:00|631.18|625.18|631.02|625.02|631.22|625.22|631.02|625.02|0
1622737690000|2021-06-03 16:28:10|630.75|624.75|630.24|624.24|630.76|624.76|630.14|624.14|0
1622737700000|2021-06-03 16:28:20|630.15|624.15|630.46|624.46|630.46|624.46|630.15|624.15|0
1622737710000|2021-06-03 16:28:30|630.52|624.52|630.76|624.76|630.76|624.76|630.52|624.52|0
1622737720000|2021-06-03 16:28:40|630.73|624.73|630.92|624.92|630.92|624.92|630.72|624.72|0
1622737730000|2021-06-03 16:28:50|630.95|624.95|631.07|625.07|631.09|625.09|630.95|624.95|0
1622737740000|2021-06-03 16:29:00|631.04|625.04|631.03|625.03|631.04|625.04|631.03|625.03|0
1622737750000|2021-06-03 16:29:10|630.73|624.73|630.52|624.52|630.8|624.8|630.52|624.52|0
1622737760000|2021-06-03 16:29:20|630.51|624.51|630.48|624.48|630.51|624.51|630.48|624.48|0
1622737770000|2021-06-03 16:29:30|630.47|624.47|630.44|624.44|630.47|624.47|630.44|624.44|0
1622737780000|2021-06-03 16:29:40|630.45|624.45|630.04|624.04|630.45|624.45|629.88|623.88|0
1622737790000|2021-06-03 16:29:50|630.05|624.05|630.12|624.12|630.12|624.12|630.05|624.05|0
1622737800000|2021-06-03 16:30:00|630.11|624.11|630.07|624.07|630.18|624.18|630.06|624.06|0
1622737810000|2021-06-03 16:30:10|629.34|623.34|629.27|623.27|629.34|623.34|629.24|623.24|0
1622737820000|2021-06-03 16:30:20|629.64|623.64|629.89|623.89|629.92|623.92|629.64|623.64|0
1622737830000|2021-06-03 16:30:30|629.88|623.88|629.86|623.86|629.93|623.93|629.86|623.86|0
1622737840000|2021-06-03 16:30:40|630.14|624.14|630.17|624.17|630.17|624.17|630.14|624.14|0
1622737850000|2021-06-03 16:30:50|630.14|624.14|630.14|624.14|630.14|624.14|630.14|624.14|0
1622737860000|2021-06-03 16:31:00|630.26|624.26|630.21|624.21|630.26|624.26|630.15|624.15|0
1622737880000|2021-06-03 16:31:20|630.02|624.02|629.93|623.93|630.02|624.02|629.87|623.87|0
1622737890000|2021-06-03 16:31:30|629.17|623.17|628.65|622.65|629.17|623.17|628.65|622.65|0
1622737900000|2021-06-03 16:31:40|628.68|622.68|628.56|622.56|628.71|622.71|628.55|622.55|0
1622737910000|2021-06-03 16:31:50|628.55|622.55|629.33|623.33|629.53|623.53|628.55|622.55|0
1622737920000|2021-06-03 16:32:00|629.32|623.32|629.36|623.36|629.48|623.48|629.26|623.26|0
1622737930000|2021-06-03 16:32:10|629.4|623.4|629.8|623.8|629.8|623.8|629.4|623.4|0
1622737950000|2021-06-03 16:32:30|629.77|623.77|629.3|623.3|629.77|623.77|629.3|623.3|0
1622737960000|2021-06-03 16:32:40|629.48|623.48|629.48|623.48|629.48|623.48|629.48|623.48|0
1622737970000|2021-06-03 16:32:50|629.41|623.41|629.43|623.43|629.43|623.43|629.35|623.35|0
1622737980000|2021-06-03 16:33:00|629.42|623.42|629.47|623.47|629.47|623.47|629.42|623.42|0
1622737990000|2021-06-03 16:33:10|629.65|623.65|629.66|623.66|629.66|623.66|629.65|623.65|0
1622738000000|2021-06-03 16:33:20|629.47|623.47|629.46|623.46|629.47|623.47|629.46|623.46|0
1622738010000|2021-06-03 16:33:30|629.45|623.45|629.5|623.5|629.56|623.56|629.45|623.45|0
1622738020000|2021-06-03 16:33:40|629.53|623.53|629.38|623.38|629.53|623.53|629.34|623.34|0
1622738030000|2021-06-03 16:33:50|629.41|623.41|629.37|623.37|629.42|623.42|629.35|623.35|0
1622738040000|2021-06-03 16:34:00|629.38|623.38|629.88|623.88|629.88|623.88|629.34|623.34|0
1622738050000|2021-06-03 16:34:10|629.96|623.96|629.96|623.96|629.96|623.96|629.96|623.96|0
1622738060000|2021-06-03 16:34:20|630.02|624.02|630.66|624.66|630.66|624.66|630.02|624.02|0
1622738070000|2021-06-03 16:34:30|630.69|624.69|631.87|625.87|631.87|625.87|630.69|624.69|0
1622738080000|2021-06-03 16:34:40|631.9|625.9|632.06|626.06|632.06|626.06|631.9|625.9|0
1622738090000|2021-06-03 16:34:50|632.1|626.1|631.98|625.98|632.1|626.1|631.98|625.98|0
1622738100000|2021-06-03 16:35:00|631.79|625.79|631.85|625.85|631.86|625.86|631.73|625.73|0
1622738110000|2021-06-03 16:35:10|631.86|625.86|631.73|625.73|631.86|625.86|631.72|625.72|0
1622738120000|2021-06-03 16:35:20|631.68|625.68|631.67|625.67|631.68|625.68|631.67|625.67|0
1622738130000|2021-06-03 16:35:30|631.68|625.68|631.65|625.65|631.68|625.68|631.65|625.65|0
1622738140000|2021-06-03 16:35:40|631.29|625.29|631.29|625.29|631.29|625.29|631.29|625.29|0
1622738150000|2021-06-03 16:35:50|631.35|625.35|631.62|625.62|631.62|625.62|631.35|625.35|0
1622738160000|2021-06-03 16:36:00|631.63|625.63|631.57|625.57|631.63|625.63|631.56|625.56|0
1622738170000|2021-06-03 16:36:10|631.29|625.29|630.37|624.37|631.29|625.29|630.37|624.37|0
1622738180000|2021-06-03 16:36:20|630.29|624.29|630.36|624.36|630.42|624.42|630.29|624.29|0
1622738200000|2021-06-03 16:36:40|630.39|624.39|630.67|624.67|630.67|624.67|630.39|624.39|0
1622738210000|2021-06-03 16:36:50|630.6|624.6|630.71|624.71|630.71|624.71|630.6|624.6|0
1622738220000|2021-06-03 16:37:00|630.75|624.75|631.15|625.15|631.15|625.15|630.75|624.75|0
1622738230000|2021-06-03 16:37:10|631.17|625.17|631.29|625.29|631.29|625.29|631.14|625.14|0
1622738240000|2021-06-03 16:37:20|631.3|625.3|631.59|625.59|631.59|625.59|631.27|625.27|0
1622738250000|2021-06-03 16:37:30|631.86|625.86|631.93|625.93|631.96|625.96|631.86|625.86|0
1622738260000|2021-06-03 16:37:40|631.95|625.95|631.95|625.95|631.95|625.95|631.95|625.95|0
1622738270000|2021-06-03 16:37:50|631.9|625.9|632.03|626.03|632.03|626.03|631.9|625.9|0
1622738280000|2021-06-03 16:38:00|632.09|626.09|632.09|626.09|632.22|626.22|632.08|626.08|0
1622738290000|2021-06-03 16:38:10|632.18|626.18|632.27|626.27|632.27|626.27|632.18|626.18|0
1622738300000|2021-06-03 16:38:20|632.3|626.3|631.96|625.96|632.3|626.3|631.96|625.96|0
1622738310000|2021-06-03 16:38:30|631.95|625.95|632.08|626.08|632.08|626.08|631.95|625.95|0
1622738320000|2021-06-03 16:38:40|632.05|626.05|632.23|626.23|632.23|626.23|631.92|625.92|0
1622738330000|2021-06-03 16:38:50|632.17|626.17|631.8|625.8|632.17|626.17|631.8|625.8|0
1622738340000|2021-06-03 16:39:00|631.81|625.81|632.08|626.08|632.08|626.08|631.81|625.81|0
1622738350000|2021-06-03 16:39:10|632.12|626.12|632.14|626.14|632.14|626.14|632.12|626.12|0
1622738360000|2021-06-03 16:39:20|632.22|626.22|632.32|626.32|632.32|626.32|632.22|626.22|0
1622738370000|2021-06-03 16:39:30|632.39|626.39|632.46|626.46|632.46|626.46|632.39|626.39|0
1622738380000|2021-06-03 16:39:40|632.75|626.75|633.1|627.1|633.11|627.11|632.75|626.75|0
1622738390000|2021-06-03 16:39:50|633.2|627.2|633.3|627.3|633.48|627.48|633.2|627.2|0
1622738400000|2021-06-03 16:40:00|633.29|627.29|633.34|627.34|633.37|627.37|633.26|627.26|0
1622738410000|2021-06-03 16:40:10|633.29|627.29|633.34|627.34|633.34|627.34|633.29|627.29|0
1622738420000|2021-06-03 16:40:20|633.9|627.9|633.43|627.43|633.9|627.9|633.43|627.43|0
1622738430000|2021-06-03 16:40:30|633.44|627.44|633.37|627.37|633.44|627.44|633.31|627.31|0
1622738440000|2021-06-03 16:40:40|633.4|627.4|633.7|627.7|633.7|627.7|633.4|627.4|0
1622738450000|2021-06-03 16:40:50|633.73|627.73|633.83|627.83|633.84|627.84|633.73|627.73|0
1622738470000|2021-06-03 16:41:10|633.82|627.82|633.3|627.3|633.82|627.82|633.2|627.2|0
1622738480000|2021-06-03 16:41:20|633.43|627.43|633.57|627.57|633.64|627.64|633.43|627.43|0
1622738490000|2021-06-03 16:41:30|633.53|627.53|633.62|627.62|633.62|627.62|633.53|627.53|0
1622738500000|2021-06-03 16:41:40|633.53|627.53|633.53|627.53|633.53|627.53|633.53|627.53|0
1622738510000|2021-06-03 16:41:50|633.26|627.26|633.24|627.24|633.26|627.26|633.22|627.22|0
1622738520000|2021-06-03 16:42:00|633.25|627.25|633.03|627.03|633.25|627.25|632.99|626.99|0
1622738530000|2021-06-03 16:42:10|633.02|627.02|633.03|627.03|633.04|627.04|633.02|627.02|0
1622738540000|2021-06-03 16:42:20|632.75|626.75|632.75|626.75|632.75|626.75|632.75|626.75|0
1622738550000|2021-06-03 16:42:30|632.72|626.72|632.69|626.69|632.72|626.72|632.68|626.68|0
1622738560000|2021-06-03 16:42:40|632.71|626.71|632.76|626.76|632.78|626.78|632.71|626.71|0
1622738570000|2021-06-03 16:42:50|632.67|626.67|632.31|626.31|632.69|626.69|632.31|626.31|0
1622738580000|2021-06-03 16:43:00|632.03|626.03|631.97|625.97|632.04|626.04|631.97|625.97|0
1622738590000|2021-06-03 16:43:10|631.96|625.96|631.94|625.94|631.96|625.96|631.93|625.93|0
1622738600000|2021-06-03 16:43:20|632.01|626.01|632.36|626.36|632.36|626.36|632.01|626.01|0
1622738610000|2021-06-03 16:43:30|632.45|626.45|632.52|626.52|632.52|626.52|632.45|626.45|0
1622738620000|2021-06-03 16:43:40|632.53|626.53|632.69|626.69|632.69|626.69|632.53|626.53|0
1622738630000|2021-06-03 16:43:50|632.65|626.65|632.84|626.84|632.84|626.84|632.65|626.65|0
1622738640000|2021-06-03 16:44:00|632.93|626.93|632.87|626.87|632.93|626.93|632.86|626.86|0
1622738650000|2021-06-03 16:44:10|632.88|626.88|632.95|626.95|632.95|626.95|632.88|626.88|0
1622738670000|2021-06-03 16:44:30|633.28|627.28|632.77|626.77|633.31|627.31|632.77|626.77|0
1622738680000|2021-06-03 16:44:40|632.68|626.68|632.47|626.47|632.68|626.68|632.47|626.47|0
1622738690000|2021-06-03 16:44:50|632.44|626.44|632.37|626.37|632.44|626.44|632.28|626.28|0
1622738700000|2021-06-03 16:45:00|632.42|626.42|632.83|626.83|633.01|627.01|632.42|626.42|0
1622738720000|2021-06-03 16:45:20|632.81|626.81|632.84|626.84|632.84|626.84|632.81|626.81|0
1622738730000|2021-06-03 16:45:30|633.04|627.04|633.01|627.01|633.04|627.04|632.97|626.97|0
1622738750000|2021-06-03 16:45:50|632.97|626.97|632.67|626.67|632.97|626.97|632.57|626.57|0
1622738760000|2021-06-03 16:46:00|632.7|626.7|632.71|626.71|632.71|626.71|632.7|626.7|0
1622738770000|2021-06-03 16:46:10|632.68|626.68|632.68|626.68|632.68|626.68|632.68|626.68|0
1622738780000|2021-06-03 16:46:20|632.58|626.58|632.39|626.39|632.58|626.58|632.39|626.39|0
1622738790000|2021-06-03 16:46:30|632.35|626.35|631.73|625.73|632.35|626.35|631.73|625.73|0
1622738800000|2021-06-03 16:46:40|631.29|625.29|630.73|624.73|631.29|625.29|630.73|624.73|0
1622738810000|2021-06-03 16:46:50|630.7|624.7|630.7|624.7|630.7|624.7|630.7|624.7|0
1622738820000|2021-06-03 16:47:00|630.73|624.73|630.58|624.58|630.73|624.73|630.49|624.49|0
1622738830000|2021-06-03 16:47:10|630.49|624.49|630.35|624.35|630.49|624.49|630.35|624.35|0
1622738840000|2021-06-03 16:47:20|630.34|624.34|631.35|625.35|631.35|625.35|630.34|624.34|0
1622738850000|2021-06-03 16:47:30|631.14|625.14|631.79|625.79|631.79|625.79|631.14|625.14|0
1622738860000|2021-06-03 16:47:40|631.78|625.78|631.77|625.77|631.78|625.78|631.61|625.61|0
1622738870000|2021-06-03 16:47:50|631.24|625.24|631.24|625.24|631.24|625.24|631.24|625.24|0
1622738880000|2021-06-03 16:48:00|631|625|630.74|624.74|631|625|630.65|624.65|0
1622738890000|2021-06-03 16:48:10|630.64|624.64|630.15|624.15|630.64|624.64|630.15|624.15|0
1622738900000|2021-06-03 16:48:20|630.18|624.18|630.28|624.28|630.28|624.28|630.18|624.18|0
1622738910000|2021-06-03 16:48:30|630.18|624.18|630.26|624.26|630.26|624.26|630.18|624.18|0
1622738920000|2021-06-03 16:48:40|630.72|624.72|630.42|624.42|630.78|624.78|630.42|624.42|0
1622738930000|2021-06-03 16:48:50|630.51|624.51|630.6|624.6|630.6|624.6|630.51|624.51|0
1622738940000|2021-06-03 16:49:00|630.66|624.66|631.07|625.07|631.07|625.07|630.66|624.66|0
1622738950000|2021-06-03 16:49:10|631.08|625.08|631.58|625.58|631.58|625.58|631.08|625.08|0
1622738960000|2021-06-03 16:49:20|631.52|625.52|631.82|625.82|631.82|625.82|631.51|625.51|0
1622738970000|2021-06-03 16:49:30|631.83|625.83|631.86|625.86|631.86|625.86|631.83|625.83|0
1622738990000|2021-06-03 16:49:50|631.69|625.69|631.7|625.7|631.7|625.7|631.69|625.69|0
1622739000000|2021-06-03 16:50:00|631.69|625.69|631.68|625.68|631.69|625.69|631.66|625.66|0
1622739020000|2021-06-03 16:50:20|631.71|625.71|631.54|625.54|631.74|625.74|631.54|625.54|0
1622739030000|2021-06-03 16:50:30|631.53|625.53|631.6|625.6|631.61|625.61|631.53|625.53|0
1622739040000|2021-06-03 16:50:40|631.43|625.43|631.4|625.4|631.43|625.43|631.24|625.24|0
1622739060000|2021-06-03 16:51:00|631.39|625.39|631.39|625.39|631.39|625.39|631.39|625.39|0
1622739070000|2021-06-03 16:51:10|631.37|625.37|631.3|625.3|631.37|625.37|631.3|625.3|0
1622739080000|2021-06-03 16:51:20|631.21|625.21|631.03|625.03|631.21|625.21|631.03|625.03|0
1622739090000|2021-06-03 16:51:30|631.12|625.12|631.12|625.12|631.12|625.12|631.12|625.12|0
1622739100000|2021-06-03 16:51:40|631.09|625.09|631.07|625.07|631.09|625.09|631.07|625.07|0
1622739110000|2021-06-03 16:51:50|631.05|625.05|631.17|625.17|631.17|625.17|631.04|625.04|0
1622739120000|2021-06-03 16:52:00|630.98|624.98|630.86|624.86|630.98|624.98|630.77|624.77|0
1622739130000|2021-06-03 16:52:10|630.83|624.83|630.76|624.76|630.83|624.83|630.76|624.76|0
1622739140000|2021-06-03 16:52:20|630.65|624.65|630.42|624.42|630.65|624.65|630.36|624.36|0
1622739150000|2021-06-03 16:52:30|630.45|624.45|630.45|624.45|630.45|624.45|630.45|624.45|0
1622739170000|2021-06-03 16:52:50|630.48|624.48|630.53|624.53|630.54|624.54|630.48|624.48|0
1622739180000|2021-06-03 16:53:00|630.56|624.56|630.63|624.63|630.65|624.65|630.56|624.56|0
1622739190000|2021-06-03 16:53:10|630.56|624.56|630.9|624.9|630.93|624.93|630.56|624.56|0
1622739200000|2021-06-03 16:53:20|630.87|624.87|630.87|624.87|630.87|624.87|630.87|624.87|0
1622739210000|2021-06-03 16:53:30|630.78|624.78|630.77|624.77|630.78|624.78|630.77|624.77|0
1622739220000|2021-06-03 16:53:40|630.78|624.78|629.9|623.9|630.78|624.78|629.9|623.9|0
1622739230000|2021-06-03 16:53:50|629.73|623.73|629.78|623.78|629.79|623.79|629.73|623.73|0
1622739240000|2021-06-03 16:54:00|629.77|623.77|630.08|624.08|630.08|624.08|629.77|623.77|0
1622739250000|2021-06-03 16:54:10|630.07|624.07|629.76|623.76|630.08|624.08|629.73|623.73|0
1622739260000|2021-06-03 16:54:20|629.75|623.75|629.77|623.77|629.79|623.79|629.75|623.75|0
1622739270000|2021-06-03 16:54:30|629.76|623.76|629.85|623.85|629.85|623.85|629.75|623.75|0
1622739280000|2021-06-03 16:54:40|629.81|623.81|629.78|623.78|629.81|623.81|629.78|623.78|0
1622739290000|2021-06-03 16:54:50|629.79|623.79|629.97|623.97|629.97|623.97|629.79|623.79|0
1622739300000|2021-06-03 16:55:00|630|624|630.06|624.06|630.06|624.06|629.96|623.96|0
1622739310000|2021-06-03 16:55:10|630.13|624.13|630.09|624.09|630.13|624.13|630.09|624.09|0
1622739320000|2021-06-03 16:55:20|630.12|624.12|630.12|624.12|630.12|624.12|630.12|624.12|0
1622739330000|2021-06-03 16:55:30|630.13|624.13|630.13|624.13|630.13|624.13|630.13|624.13|0
1622739340000|2021-06-03 16:55:40|630.12|624.12|630.07|624.07|630.12|624.12|630.07|624.07|0
1622739350000|2021-06-03 16:55:50|630.12|624.12|630.99|624.99|630.99|624.99|630.12|624.12|0
1622739360000|2021-06-03 16:56:00|631.08|625.08|631.3|625.3|631.31|625.31|631.08|625.08|0
1622739370000|2021-06-03 16:56:10|631.31|625.31|631.28|625.28|631.31|625.31|631.28|625.28|0
1622739380000|2021-06-03 16:56:20|631.27|625.27|631.4|625.4|631.4|625.4|631.27|625.27|0
1622739390000|2021-06-03 16:56:30|631.44|625.44|631.28|625.28|631.44|625.44|631.28|625.28|0
1622739400000|2021-06-03 16:56:40|631.77|625.77|631.78|625.78|631.79|625.79|631.76|625.76|0
1622739410000|2021-06-03 16:56:50|631.84|625.84|631.9|625.9|631.9|625.9|631.83|625.83|0
1622739420000|2021-06-03 16:57:00|631.87|625.87|632.11|626.11|632.11|626.11|631.83|625.83|0
1622739430000|2021-06-03 16:57:10|632.14|626.14|632.2|626.2|632.23|626.23|632.14|626.14|0
1622739440000|2021-06-03 16:57:20|632.22|626.22|631.85|625.85|632.22|626.22|631.85|625.85|0
1622739450000|2021-06-03 16:57:30|631.87|625.87|631.86|625.86|631.87|625.87|631.86|625.86|0
1622739460000|2021-06-03 16:57:40|631.95|625.95|631.95|625.95|631.95|625.95|631.95|625.95|0
1622739470000|2021-06-03 16:57:50|631.93|625.93|632.21|626.21|632.21|626.21|631.93|625.93|0
1622739480000|2021-06-03 16:58:00|632.19|626.19|632.39|626.39|632.39|626.39|632.19|626.19|0
1622739490000|2021-06-03 16:58:10|632.48|626.48|633.11|627.11|633.11|627.11|632.48|626.48|0
1622739500000|2021-06-03 16:58:20|633.05|627.05|633.14|627.14|633.14|627.14|633.04|627.04|0
1622739510000|2021-06-03 16:58:30|633.17|627.17|633.58|627.58|633.58|627.58|633.17|627.17|0
1622739520000|2021-06-03 16:58:40|633.59|627.59|633.58|627.58|633.74|627.74|633.58|627.58|0
1622739530000|2021-06-03 16:58:50|633.8|627.8|633.67|627.67|633.8|627.8|633.61|627.61|0
1622739540000|2021-06-03 16:59:00|633.71|627.71|634.27|628.27|634.28|628.28|633.71|627.71|0
1622739550000|2021-06-03 16:59:10|634.09|628.09|634.45|628.45|634.45|628.45|634.08|628.08|0
1622739560000|2021-06-03 16:59:20|634.36|628.36|634.36|628.36|634.37|628.37|634.36|628.36|0
1622739570000|2021-06-03 16:59:30|634.37|628.37|634.15|628.15|634.54|628.54|634.15|628.15|0
1622739580000|2021-06-03 16:59:40|634.16|628.16|634.17|628.17|634.18|628.18|634.16|628.16|0
1622739590000|2021-06-03 16:59:50|634.2|628.2|634.48|628.48|634.48|628.48|634.2|628.2|0
1622739600000|2021-06-03 17:00:00|634.47|628.47|634.54|628.54|634.55|628.55|634.47|628.47|0
1622739610000|2021-06-03 17:00:10|634.45|628.45|634.17|628.17|634.45|628.45|634.17|628.17|0
1622739620000|2021-06-03 17:00:20|634.16|628.16|634.12|628.12|634.16|628.16|634.12|628.12|0
1622739630000|2021-06-03 17:00:30|634.25|628.25|634.25|628.25|634.25|628.25|634.25|628.25|0
1622739640000|2021-06-03 17:00:40|634.28|628.28|634.32|628.32|634.32|628.32|634.28|628.28|0
1622739650000|2021-06-03 17:00:50|634.56|628.56|634.58|628.58|634.58|628.58|634.55|628.55|0
1622739660000|2021-06-03 17:01:00|634.57|628.57|634.47|628.47|634.57|628.57|634.47|628.47|0
1622739670000|2021-06-03 17:01:10|634.48|628.48|634.8|628.8|634.8|628.8|634.48|628.48|0
1622739680000|2021-06-03 17:01:20|634.66|628.66|634.6|628.6|634.66|628.66|634.6|628.6|0
1622739690000|2021-06-03 17:01:30|634.05|628.05|633.71|627.71|634.05|628.05|633.68|627.68|0
1622739700000|2021-06-03 17:01:40|633.8|627.8|634.35|628.35|634.35|628.35|633.8|627.8|0
1622739710000|2021-06-03 17:01:50|634.34|628.34|634.34|628.34|634.34|628.34|634.34|628.34|0
1622739720000|2021-06-03 17:02:00|634.31|628.31|633.75|627.75|634.31|628.31|633.75|627.75|0
1622739730000|2021-06-03 17:02:10|633.76|627.76|633.8|627.8|633.8|627.8|633.76|627.76|0
1622739740000|2021-06-03 17:02:20|634.35|628.35|634.31|628.31|634.35|628.35|634.31|628.31|0
1622739750000|2021-06-03 17:02:30|634.32|628.32|634.95|628.95|634.95|628.95|634.32|628.32|0
1622739760000|2021-06-03 17:02:40|635.27|629.27|634.92|628.92|635.27|629.27|634.92|628.92|0
1622739770000|2021-06-03 17:02:50|635.01|629.01|634.98|628.98|635.01|629.01|634.97|628.97|0
1622739780000|2021-06-03 17:03:00|635|629|635|629|635|629|635|629|0
1622739790000|2021-06-03 17:03:10|635.18|629.18|635.23|629.23|635.23|629.23|635.18|629.18|0
1622739800000|2021-06-03 17:03:20|635.27|629.27|635.44|629.44|635.44|629.44|635.27|629.27|0
1622739810000|2021-06-03 17:03:30|635.45|629.45|635.48|629.48|635.48|629.48|635.45|629.45|0
1622739820000|2021-06-03 17:03:40|635.39|629.39|635.36|629.36|635.39|629.39|635.36|629.36|0
1622739830000|2021-06-03 17:03:50|635.27|629.27|635.26|629.26|635.27|629.27|635.26|629.26|0
1622739840000|2021-06-03 17:04:00|635.08|629.08|635.27|629.27|635.27|629.27|635.08|629.08|0
1622739850000|2021-06-03 17:04:10|635.42|629.42|635.42|629.42|635.42|629.42|635.42|629.42|0
1622739860000|2021-06-03 17:04:20|635.24|629.24|634.81|628.81|635.24|629.24|634.81|628.81|0
1622739870000|2021-06-03 17:04:30|634.7|628.7|635.03|629.03|635.19|629.19|634.43|628.43|0
1622739880000|2021-06-03 17:04:40|634.99|628.99|634.99|628.99|634.99|628.99|634.99|628.99|0
1622739890000|2021-06-03 17:04:50|634.84|628.84|634.81|628.81|634.84|628.84|634.81|628.81|0
1622739900000|2021-06-03 17:05:00|634.08|628.08|633.65|627.65|634.08|628.08|633.65|627.65|0
1622739910000|2021-06-03 17:05:10|633.66|627.66|633.22|627.22|633.66|627.66|633.22|627.22|0
1622739920000|2021-06-03 17:05:20|633.19|627.19|633.02|627.02|633.19|627.19|633.02|627.02|0
1622739930000|2021-06-03 17:05:30|633|627|632.91|626.91|633|627|632.9|626.9|0
1622739940000|2021-06-03 17:05:40|632.63|626.63|632.63|626.63|632.63|626.63|632.63|626.63|0
1622739950000|2021-06-03 17:05:50|632.48|626.48|632.48|626.48|632.48|626.48|632.48|626.48|0
1622739960000|2021-06-03 17:06:00|632.39|626.39|632.24|626.24|632.39|626.39|632.24|626.24|0
1622739970000|2021-06-03 17:06:10|632.51|626.51|632.45|626.45|632.51|626.51|632.45|626.45|0
1622739980000|2021-06-03 17:06:20|632.36|626.36|632.36|626.36|632.36|626.36|632.36|626.36|0
1622739990000|2021-06-03 17:06:30|632.45|626.45|632.1|626.1|632.45|626.45|632.03|626.03|0
1622740000000|2021-06-03 17:06:40|631.19|625.19|631.19|625.19|631.19|625.19|631.19|625.19|0
1622740010000|2021-06-03 17:06:50|631.16|625.16|631.24|625.24|631.25|625.25|631.16|625.16|0
1622740020000|2021-06-03 17:07:00|631.23|625.23|631.45|625.45|631.45|625.45|631.23|625.23|0
1622740030000|2021-06-03 17:07:10|631.54|625.54|631.54|625.54|631.54|625.54|631.54|625.54|0
1622740040000|2021-06-03 17:07:20|631.52|625.52|631.37|625.37|631.52|625.52|631.37|625.37|0
1622740050000|2021-06-03 17:07:30|631.46|625.46|631.46|625.46|631.46|625.46|631.46|625.46|0
1622740060000|2021-06-03 17:07:40|631.43|625.43|631.12|625.12|631.43|625.43|631.12|625.12|0
1622740070000|2021-06-03 17:07:50|631.16|625.16|630.58|624.58|631.16|625.16|630.49|624.49|0
1622740090000|2021-06-03 17:08:10|630.43|624.43|630.15|624.15|630.46|624.46|630.15|624.15|0
1622740100000|2021-06-03 17:08:20|630.18|624.18|630.25|624.25|630.25|624.25|630.18|624.18|0
1622740110000|2021-06-03 17:08:30|630.34|624.34|630.52|624.52|630.52|624.52|630.34|624.34|0
1622740120000|2021-06-03 17:08:40|630.37|624.37|630.37|624.37|630.37|624.37|630.37|624.37|0
1622740130000|2021-06-03 17:08:50|630.25|624.25|630.4|624.4|630.4|624.4|630.22|624.22|0
1622740140000|2021-06-03 17:09:00|630.39|624.39|630.12|624.12|630.39|624.39|630.12|624.12|0
1622740150000|2021-06-03 17:09:10|630.11|624.11|629.14|623.14|630.11|624.11|629.1|623.1|0
1622740160000|2021-06-03 17:09:20|629.37|623.37|629.48|623.48|629.48|623.48|629.36|623.36|0
1622740170000|2021-06-03 17:09:30|629.51|623.51|630.25|624.25|630.25|624.25|629.51|623.51|0
1622740180000|2021-06-03 17:09:40|630.18|624.18|630.31|624.31|630.31|624.31|630.17|624.17|0
1622740190000|2021-06-03 17:09:50|630.46|624.46|631.04|625.04|631.04|625.04|630.46|624.46|0
1622740200000|2021-06-03 17:10:00|631.11|625.11|631.87|625.87|631.87|625.87|631.11|625.11|0
1622740210000|2021-06-03 17:10:10|632.01|626.01|631.55|625.55|632.01|626.01|631.55|625.55|0
1622740220000|2021-06-03 17:10:20|631.46|625.46|631.46|625.46|631.49|625.49|631.46|625.46|0
1622740230000|2021-06-03 17:10:30|631.4|625.4|631.27|625.27|631.4|625.4|631.27|625.27|0
1622740240000|2021-06-03 17:10:40|631.18|625.18|631.15|625.15|631.18|625.18|631.15|625.15|0
1622740250000|2021-06-03 17:10:50|630.97|624.97|630.83|624.83|630.97|624.97|630.83|624.83|0
1622740260000|2021-06-03 17:11:00|630.82|624.82|630.57|624.57|630.82|624.82|630.57|624.57|0
1622740270000|2021-06-03 17:11:10|630.45|624.45|630.46|624.46|630.46|624.46|630.45|624.45|0
1622740280000|2021-06-03 17:11:20|630.47|624.47|630.49|624.49|630.49|624.49|630.47|624.47|0
1622740290000|2021-06-03 17:11:30|630.48|624.48|630.48|624.48|630.48|624.48|630.48|624.48|0
1622740300000|2021-06-03 17:11:40|630.49|624.49|630.67|624.67|630.67|624.67|630.49|624.49|0
1622740310000|2021-06-03 17:11:50|630.68|624.68|630.77|624.77|630.77|624.77|630.67|624.67|0
1622740320000|2021-06-03 17:12:00|630.86|624.86|630.86|624.86|630.86|624.86|630.86|624.86|0
1622740330000|2021-06-03 17:12:10|630.87|624.87|630.59|624.59|630.87|624.87|630.59|624.59|0
1622740340000|2021-06-03 17:12:20|630.56|624.56|630.68|624.68|630.68|624.68|630.56|624.56|0
1622740350000|2021-06-03 17:12:30|630.71|624.71|630.68|624.68|630.71|624.71|630.68|624.68|0
1622740360000|2021-06-03 17:12:40|630.84|624.84|631.49|625.49|631.49|625.49|630.84|624.84|0
1622740370000|2021-06-03 17:12:50|631.53|625.53|631.49|625.49|631.55|625.55|631.46|625.46|0
1622740380000|2021-06-03 17:13:00|631.59|625.59|631.59|625.59|631.59|625.59|631.59|625.59|0
1622740390000|2021-06-03 17:13:10|631.69|625.69|631.22|625.22|631.69|625.69|631.22|625.22|0
1622740400000|2021-06-03 17:13:20|631.31|625.31|631.32|625.32|631.32|625.32|631.31|625.31|0
1622740410000|2021-06-03 17:13:30|631.29|625.29|631.16|625.16|631.29|625.29|631.01|625.01|0
1622740430000|2021-06-03 17:13:50|631.22|625.22|631.24|625.24|631.24|625.24|631.22|625.22|0
1622740440000|2021-06-03 17:14:00|631.28|625.28|631.28|625.28|631.28|625.28|631.28|625.28|0
1622740450000|2021-06-03 17:14:10|631.15|625.15|630.59|624.59|631.15|625.15|630.59|624.59|0
1622740460000|2021-06-03 17:14:20|630.69|624.69|630.65|624.65|630.69|624.69|630.65|624.65|0
1622740470000|2021-06-03 17:14:30|630.62|624.62|630.43|624.43|630.74|624.74|630.43|624.43|0
1622740480000|2021-06-03 17:14:40|630.44|624.44|630.36|624.36|630.44|624.44|630.36|624.36|0
1622740490000|2021-06-03 17:14:50|630.44|624.44|630.37|624.37|630.44|624.44|630.37|624.37|0
1622740500000|2021-06-03 17:15:00|630.36|624.36|629.79|623.79|630.36|624.36|629.76|623.76|0
1622740510000|2021-06-03 17:15:10|629.98|623.98|630.16|624.16|630.16|624.16|629.97|623.97|0
1622740520000|2021-06-03 17:15:20|630.3|624.3|630.5|624.5|630.58|624.58|630.3|624.3|0
1622740530000|2021-06-03 17:15:30|630.53|624.53|630.53|624.53|630.53|624.53|630.53|624.53|0
1622740540000|2021-06-03 17:15:40|630.7|624.7|630.69|624.69|630.7|624.7|630.69|624.69|0
1622740550000|2021-06-03 17:15:50|630.04|624.04|630.02|624.02|630.05|624.05|630.02|624.02|0
1622740560000|2021-06-03 17:16:00|630.04|624.04|629.95|623.95|630.04|624.04|629.95|623.95|0
1622740570000|2021-06-03 17:16:10|629.86|623.86|629.87|623.87|629.87|623.87|629.86|623.86|0
1622740580000|2021-06-03 17:16:20|630.03|624.03|630.49|624.49|630.49|624.49|630.03|624.03|0
1622740590000|2021-06-03 17:16:30|630.46|624.46|630.63|624.63|630.63|624.63|630.46|624.46|0
1622740600000|2021-06-03 17:16:40|630.49|624.49|630.49|624.49|630.49|624.49|630.49|624.49|0
1622740620000|2021-06-03 17:17:00|630.79|624.79|630.79|624.79|630.79|624.79|630.79|624.79|0
1622740630000|2021-06-03 17:17:10|630.86|624.86|631.44|625.44|631.44|625.44|630.86|624.86|0
1622740640000|2021-06-03 17:17:20|631.59|625.59|631.59|625.59|631.59|625.59|631.59|625.59|0
1622740650000|2021-06-03 17:17:30|631.61|625.61|631.7|625.7|631.7|625.7|631.6|625.6|0
1622740660000|2021-06-03 17:17:40|631.67|625.67|631.67|625.67|631.76|625.76|631.67|625.67|0
1622740670000|2021-06-03 17:17:50|631.58|625.58|631.58|625.58|631.58|625.58|631.58|625.58|0
1622740680000|2021-06-03 17:18:00|631.48|625.48|631.45|625.45|631.48|625.48|631.45|625.45|0
1622740690000|2021-06-03 17:18:10|631.63|625.63|631.53|625.53|631.63|625.63|631.45|625.45|0
1622740700000|2021-06-03 17:18:20|631.47|625.47|631.47|625.47|631.5|625.5|631.46|625.46|0
1622740710000|2021-06-03 17:18:30|631.83|625.83|631.94|625.94|631.94|625.94|631.83|625.83|0
1622740720000|2021-06-03 17:18:40|631.93|625.93|632.02|626.02|632.02|626.02|631.93|625.93|0
1622740730000|2021-06-03 17:18:50|632.3|626.3|632.32|626.32|632.32|626.32|632.3|626.3|0
1622740740000|2021-06-03 17:19:00|632.38|626.38|632.52|626.52|632.52|626.52|632.37|626.37|0
1622740750000|2021-06-03 17:19:10|632.58|626.58|632.35|626.35|632.58|626.58|632.35|626.35|0
1622740760000|2021-06-03 17:19:20|632.26|626.26|632.18|626.18|632.26|626.26|632.18|626.18|0
1622740770000|2021-06-03 17:19:30|632.34|626.34|632.39|626.39|632.43|626.43|632.34|626.34|0
1622740780000|2021-06-03 17:19:40|632.36|626.36|632.39|626.39|632.39|626.39|632.36|626.36|0
1622740790000|2021-06-03 17:19:50|632.4|626.4|632.36|626.36|632.4|626.4|632.36|626.36|0
1622740800000|2021-06-03 17:20:00|632.18|626.18|632.17|626.17|632.18|626.18|632.17|626.17|0
1622740810000|2021-06-03 17:20:10|632.18|626.18|631.99|625.99|632.18|626.18|631.99|625.99|0
1622740820000|2021-06-03 17:20:20|631.81|625.81|631.85|625.85|631.85|625.85|631.8|625.8|0
1622740830000|2021-06-03 17:20:30|631.75|625.75|631.26|625.26|631.75|625.75|631.22|625.22|0
1622740840000|2021-06-03 17:20:40|631.35|625.35|631.39|625.39|631.39|625.39|631.35|625.35|0
1622740850000|2021-06-03 17:20:50|631.24|625.24|631.25|625.25|631.25|625.25|631.24|625.24|0
1622740860000|2021-06-03 17:21:00|631.19|625.19|631.15|625.15|631.19|625.19|631.15|625.15|0
1622740870000|2021-06-03 17:21:10|631.16|625.16|630.79|624.79|631.16|625.16|630.79|624.79|0
1622740880000|2021-06-03 17:21:20|630.75|624.75|630.75|624.75|630.75|624.75|630.75|624.75|0
1622740890000|2021-06-03 17:21:30|630.76|624.76|630.77|624.77|630.77|624.77|630.76|624.76|0
1622740900000|2021-06-03 17:21:40|630.78|624.78|630.34|624.34|630.78|624.78|630.34|624.34|0
1622740910000|2021-06-03 17:21:50|630.33|624.33|630.36|624.36|630.36|624.36|630.33|624.33|0
1622740920000|2021-06-03 17:22:00|630.55|624.55|630.62|624.62|630.65|624.65|630.55|624.55|0
1622740930000|2021-06-03 17:22:10|631.03|625.03|631.24|625.24|631.24|625.24|631.02|625.02|0
1622740940000|2021-06-03 17:22:20|631.25|625.25|631.25|625.25|631.25|625.25|631.25|625.25|0
1622740960000|2021-06-03 17:22:40|631.24|625.24|631.25|625.25|631.25|625.25|631.24|625.24|0
1622740970000|2021-06-03 17:22:50|631.22|625.22|631.22|625.22|631.22|625.22|631.21|625.21|0
1622740980000|2021-06-03 17:23:00|631.34|625.34|631.34|625.34|631.34|625.34|631.34|625.34|0
1622740990000|2021-06-03 17:23:10|631.41|625.41|631.41|625.41|631.42|625.42|631.41|625.41|0
1622741000000|2021-06-03 17:23:20|631.44|625.44|631.63|625.63|631.63|625.63|631.44|625.44|0
1622741010000|2021-06-03 17:23:30|632.09|626.09|631.67|625.67|632.09|626.09|631.67|625.67|0
1622741020000|2021-06-03 17:23:40|631.66|625.66|631.84|625.84|631.84|625.84|631.66|625.66|0
1622741030000|2021-06-03 17:23:50|631.85|625.85|631.94|625.94|631.95|625.95|631.85|625.85|0
1622741040000|2021-06-03 17:24:00|631.95|625.95|631.95|625.95|631.95|625.95|631.95|625.95|0
1622741050000|2021-06-03 17:24:10|632.04|626.04|632.13|626.13|632.13|626.13|632.04|626.04|0
1622741060000|2021-06-03 17:24:20|632.27|626.27|632.9|626.9|632.9|626.9|632.27|626.27|0
1622741090000|2021-06-03 17:24:50|632.81|626.81|632.81|626.81|632.81|626.81|632.81|626.81|0
1622741100000|2021-06-03 17:25:00|632.76|626.76|632.94|626.94|632.94|626.94|632.76|626.76|0
1622741110000|2021-06-03 17:25:10|632.97|626.97|633.34|627.34|633.34|627.34|632.97|626.97|0
1622741120000|2021-06-03 17:25:20|633.38|627.38|633.51|627.51|633.51|627.51|633.34|627.34|0
1622741130000|2021-06-03 17:25:30|633.52|627.52|633.52|627.52|633.52|627.52|633.51|627.51|0
1622741140000|2021-06-03 17:25:40|633.51|627.51|633.77|627.77|633.77|627.77|633.51|627.51|0
1622741150000|2021-06-03 17:25:50|633.79|627.79|633.82|627.82|633.82|627.82|633.61|627.61|0
1622741160000|2021-06-03 17:26:00|633.75|627.75|633.79|627.79|633.92|627.92|633.75|627.75|0
1622741170000|2021-06-03 17:26:10|633.61|627.61|633.67|627.67|633.67|627.67|633.45|627.45|0
1622741180000|2021-06-03 17:26:20|633.76|627.76|634.13|628.13|634.13|628.13|633.76|627.76|0
1622741190000|2021-06-03 17:26:30|634.04|628.04|634.23|628.23|634.23|628.23|634.04|628.04|0
1622741200000|2021-06-03 17:26:40|634.42|628.42|634.42|628.42|634.42|628.42|634.42|628.42|0
1622741210000|2021-06-03 17:26:50|634.51|628.51|634.52|628.52|634.54|628.54|634.51|628.51|0
1622741220000|2021-06-03 17:27:00|634.55|628.55|634.73|628.73|634.87|628.87|634.55|628.55|0
1622741230000|2021-06-03 17:27:10|634.72|628.72|635|629|635|629|634.72|628.72|0
1622741240000|2021-06-03 17:27:20|635.01|629.01|634.89|628.89|635.08|629.08|634.89|628.89|0
1622741250000|2021-06-03 17:27:30|634.74|628.74|634.83|628.83|634.83|628.83|634.74|628.74|0
1622741260000|2021-06-03 17:27:40|634.86|628.86|634.86|628.86|634.86|628.86|634.86|628.86|0
1622741270000|2021-06-03 17:27:50|634.58|628.58|634.7|628.7|634.76|628.76|634.58|628.58|0
1622741280000|2021-06-03 17:28:00|634.68|628.68|634.7|628.7|634.71|628.71|634.68|628.68|0
1622741290000|2021-06-03 17:28:10|634.55|628.55|634.69|628.69|634.69|628.69|634.55|628.55|0
1622741300000|2021-06-03 17:28:20|634.46|628.46|633.65|627.65|634.46|628.46|633.65|627.65|0
1622741310000|2021-06-03 17:28:30|633.54|627.54|633.37|627.37|633.54|627.54|633.37|627.37|0
1622741320000|2021-06-03 17:28:40|633.54|627.54|633.8|627.8|633.8|627.8|633.54|627.54|0
1622741330000|2021-06-03 17:28:50|633.79|627.79|634.23|628.23|634.23|628.23|633.79|627.79|0
1622741340000|2021-06-03 17:29:00|634.24|628.24|634.43|628.43|634.43|628.43|634.24|628.24|0
1622741350000|2021-06-03 17:29:10|634.71|628.71|635.21|629.21|635.21|629.21|634.71|628.71|0
1622741360000|2021-06-03 17:29:20|635.22|629.22|634.95|628.95|635.32|629.32|634.95|628.95|0
1622741370000|2021-06-03 17:29:30|635.31|629.31|635.55|629.55|635.55|629.55|635.31|629.31|0
1622741380000|2021-06-03 17:29:40|635.18|629.18|635.34|629.34|635.34|629.34|635.18|629.18|0
1622741390000|2021-06-03 17:29:50|635.21|629.21|635.28|629.28|635.57|629.57|635.21|629.21|0
1622741400000|2021-06-03 17:30:00|635.29|629.29|635.28|629.28|635.29|629.29|635.28|629.28|0
1622741410000|2021-06-03 17:30:10|635.27|629.27|635.46|629.46|635.46|629.46|635.26|629.26|0
1622741420000|2021-06-03 17:30:20|635.43|629.43|635.36|629.36|635.43|629.43|635.35|629.35|0
1622741430000|2021-06-03 17:30:30|635.35|629.35|635.42|629.42|635.42|629.42|635.35|629.35|0
1622741440000|2021-06-03 17:30:40|635.32|629.32|635.23|629.23|635.32|629.32|635.23|629.23|0
1622741450000|2021-06-03 17:30:50|635.34|629.34|635.19|629.19|635.39|629.39|635.19|629.19|0
1622741460000|2021-06-03 17:31:00|635.37|629.37|635.18|629.18|635.37|629.37|635.18|629.18|0
1622741470000|2021-06-03 17:31:10|635.55|629.55|635.69|629.69|635.69|629.69|635.55|629.55|0
1622741480000|2021-06-03 17:31:20|635.7|629.7|635.86|629.86|635.86|629.86|635.7|629.7|0
1622741500000|2021-06-03 17:31:40|635.85|629.85|635.94|629.94|635.94|629.94|635.85|629.85|0
1622741510000|2021-06-03 17:31:50|636.03|630.03|636.03|630.03|636.03|630.03|636.03|630.03|0
1622741520000|2021-06-03 17:32:00|635.76|629.76|635.94|629.94|636.03|630.03|635.76|629.76|0
1622741530000|2021-06-03 17:32:10|635.98|629.98|635.98|629.98|635.98|629.98|635.98|629.98|0
1622741540000|2021-06-03 17:32:20|635.97|629.97|634.37|628.37|635.98|629.98|634.36|628.36|0
1622741550000|2021-06-03 17:32:30|634.09|628.09|633.94|627.94|634.09|628.09|633.91|627.91|0
1622741570000|2021-06-03 17:32:50|633.97|627.97|633.97|627.97|633.97|627.97|633.97|627.97|0
1622741580000|2021-06-03 17:33:00|633.99|627.99|634.16|628.16|634.16|628.16|633.98|627.98|0
1622741590000|2021-06-03 17:33:10|634.15|628.15|633.85|627.85|634.15|628.15|633.85|627.85|0
1622741600000|2021-06-03 17:33:20|634.12|628.12|634.12|628.12|634.12|628.12|634.12|628.12|0
1622741610000|2021-06-03 17:33:30|634.13|628.13|634.04|628.04|634.13|628.13|634.04|628.04|0
1622741620000|2021-06-03 17:33:40|633.98|627.98|633.97|627.97|633.99|627.99|633.97|627.97|0
1622741630000|2021-06-03 17:33:50|633.9|627.9|634.16|628.16|634.2|628.2|633.9|627.9|0
1622741640000|2021-06-03 17:34:00|634.12|628.12|634.12|628.12|634.12|628.12|634.12|628.12|0
1622741650000|2021-06-03 17:34:10|634.13|628.13|633.04|627.04|634.13|628.13|633.04|627.04|0
1622741660000|2021-06-03 17:34:20|633.05|627.05|632.37|626.37|633.05|627.05|632.37|626.37|0
1622741670000|2021-06-03 17:34:30|632.38|626.38|632.04|626.04|632.38|626.38|632.04|626.04|0
1622741680000|2021-06-03 17:34:40|632|626|632.47|626.47|632.51|626.51|632|626|0
1622741700000|2021-06-03 17:35:00|632.6|626.6|633.58|627.58|633.58|627.58|632.6|626.6|0
1622741710000|2021-06-03 17:35:10|633.44|627.44|633.13|627.13|633.44|627.44|633.13|627.13|0
1622741720000|2021-06-03 17:35:20|633.07|627.07|633.06|627.06|633.07|627.07|633.06|627.06|0
1622741730000|2021-06-03 17:35:30|633.07|627.07|633.52|627.52|633.52|627.52|632.88|626.88|0
1622741740000|2021-06-03 17:35:40|633.42|627.42|634.06|628.06|634.06|628.06|633.42|627.42|0
1622741750000|2021-06-03 17:35:50|634.07|628.07|634.08|628.08|634.08|628.08|634.07|628.07|0
1622741760000|2021-06-03 17:36:00|634.18|628.18|634.62|628.62|634.62|628.62|634.18|628.18|0
1622741770000|2021-06-03 17:36:10|634.63|628.63|634.74|628.74|634.74|628.74|634.62|628.62|0
1622741780000|2021-06-03 17:36:20|634.73|628.73|634.74|628.74|634.74|628.74|634.7|628.7|0
1622741790000|2021-06-03 17:36:30|634.83|628.83|634.85|628.85|634.87|628.87|634.83|628.83|0
1622741800000|2021-06-03 17:36:40|634.66|628.66|634.76|628.76|634.76|628.76|634.63|628.63|0
1622741810000|2021-06-03 17:36:50|634.94|628.94|634.87|628.87|634.94|628.94|634.87|628.87|0
1622741820000|2021-06-03 17:37:00|634.9|628.9|634.85|628.85|634.9|628.9|634.8|628.8|0
1622741830000|2021-06-03 17:37:10|634.86|628.86|634.67|628.67|634.86|628.86|634.67|628.67|0
1622741840000|2021-06-03 17:37:20|634.68|628.68|634.22|628.22|634.69|628.69|634.22|628.22|0
1622741850000|2021-06-03 17:37:30|634.2|628.2|634.23|628.23|634.29|628.29|634.19|628.19|0
1622741860000|2021-06-03 17:37:40|634.13|628.13|634.27|628.27|634.27|628.27|634.04|628.04|0
1622741870000|2021-06-03 17:37:50|634.3|628.3|634.33|628.33|634.33|628.33|634.3|628.3|0
1622741880000|2021-06-03 17:38:00|634.3|628.3|634.36|628.36|634.36|628.36|634.3|628.3|0
1622741890000|2021-06-03 17:38:10|634.33|628.33|634.33|628.33|634.33|628.33|634.33|628.33|0
1622741900000|2021-06-03 17:38:20|634.36|628.36|634.36|628.36|634.36|628.36|634.36|628.36|0
1622741910000|2021-06-03 17:38:30|634.17|628.17|634.36|628.36|634.36|628.36|634.17|628.17|0
1622741920000|2021-06-03 17:38:40|634.38|628.38|634.6|628.6|634.6|628.6|634.38|628.38|0
1622741930000|2021-06-03 17:38:50|635|629|634.99|628.99|635|629|634.99|628.99|0
1622741940000|2021-06-03 17:39:00|634.98|628.98|635.12|629.12|635.12|629.12|634.98|628.98|0
1622741950000|2021-06-03 17:39:10|635.29|629.29|635.65|629.65|635.65|629.65|635.29|629.29|0
1622741980000|2021-06-03 17:39:40|635.37|629.37|636.2|630.2|636.2|630.2|635.37|629.37|0
1622741990000|2021-06-03 17:39:50|636.21|630.21|636.28|630.28|636.28|630.28|636.21|630.21|0
1622742000000|2021-06-03 17:40:00|636.27|630.27|636.11|630.11|636.27|630.27|636.11|630.11|0
1622742010000|2021-06-03 17:40:10|636.12|630.12|635.4|629.4|636.12|630.12|635.4|629.4|0
1622742020000|2021-06-03 17:40:20|635.38|629.38|635.18|629.18|635.41|629.41|635.18|629.18|0
1622742030000|2021-06-03 17:40:30|635.17|629.17|635.23|629.23|635.23|629.23|635.14|629.14|0
1622742040000|2021-06-03 17:40:40|635.2|629.2|635.19|629.19|635.2|629.2|635.19|629.19|0
1622742050000|2021-06-03 17:40:50|635.16|629.16|635.22|629.22|635.23|629.23|635.16|629.16|0
1622742060000|2021-06-03 17:41:00|635.44|629.44|635.47|629.47|635.47|629.47|635.44|629.44|0
1622742070000|2021-06-03 17:41:10|635.48|629.48|635.92|629.92|635.92|629.92|635.48|629.48|0
1622742080000|2021-06-03 17:41:20|635.95|629.95|636.14|630.14|636.14|630.14|635.95|629.95|0
1622742090000|2021-06-03 17:41:30|636.13|630.13|636.27|630.27|636.27|630.27|636.13|630.13|0
1622742100000|2021-06-03 17:41:40|636.24|630.24|636.37|630.37|636.53|630.53|636.24|630.24|0
1622742110000|2021-06-03 17:41:50|636.34|630.34|636.34|630.34|636.34|630.34|636.34|630.34|0
1622742130000|2021-06-03 17:42:10|636.5|630.5|636.52|630.52|636.55|630.55|636.49|630.49|0
1622742140000|2021-06-03 17:42:20|636.53|630.53|636.65|630.65|636.72|630.72|636.53|630.53|0
1622742150000|2021-06-03 17:42:30|636.97|630.97|637.56|631.56|637.56|631.56|636.97|630.97|0
1622742160000|2021-06-03 17:42:40|637.65|631.65|637.68|631.68|637.68|631.68|637.65|631.65|0
1622742170000|2021-06-03 17:42:50|637.77|631.77|637.86|631.86|637.87|631.87|637.77|631.77|0
1622742180000|2021-06-03 17:43:00|637.77|631.77|637.34|631.34|637.77|631.77|637.31|631.31|0
1622742190000|2021-06-03 17:43:10|637.31|631.31|637.24|631.24|637.31|631.31|637.21|631.21|0
1622742200000|2021-06-03 17:43:20|637.33|631.33|638.1|632.1|638.1|632.1|637.33|631.33|0
1622742210000|2021-06-03 17:43:30|637.92|631.92|637.91|631.91|637.92|631.92|637.91|631.91|0
1622742220000|2021-06-03 17:43:40|637.92|631.92|637.59|631.59|637.92|631.92|637.58|631.58|0
1622742230000|2021-06-03 17:43:50|637.62|631.62|636.65|630.65|637.62|631.62|636.65|630.65|0
1622742240000|2021-06-03 17:44:00|636.62|630.62|636.83|630.83|636.86|630.86|636.62|630.62|0
1622742250000|2021-06-03 17:44:10|636.82|630.82|636.65|630.65|636.82|630.82|636.65|630.65|0
1622742260000|2021-06-03 17:44:20|636.64|630.64|636.64|630.64|636.64|630.64|636.33|630.33|0
1622742270000|2021-06-03 17:44:30|636.59|630.59|636.09|630.09|636.59|630.59|636.09|630.09|0
1622742280000|2021-06-03 17:44:40|636.1|630.1|636.19|630.19|636.19|630.19|636.1|630.1|0
1622742290000|2021-06-03 17:44:50|636.2|630.2|636.15|630.15|636.2|630.2|636.13|630.13|0
1622742300000|2021-06-03 17:45:00|636.24|630.24|636.4|630.4|636.4|630.4|636.24|630.24|0
1622742310000|2021-06-03 17:45:10|636.37|630.37|636.3|630.3|636.37|630.37|636.3|630.3|0
1622742320000|2021-06-03 17:45:20|636.11|630.11|635.99|629.99|636.11|630.11|635.98|629.98|0
1622742330000|2021-06-03 17:45:30|636|630|636.42|630.42|636.42|630.42|636|630|0
1622742340000|2021-06-03 17:45:40|636.45|630.45|636.52|630.52|636.67|630.67|636.41|630.41|0
1622742350000|2021-06-03 17:45:50|636.49|630.49|636.45|630.45|636.55|630.55|636.45|630.45|0
1622742360000|2021-06-03 17:46:00|636.46|630.46|636.45|630.45|636.46|630.46|636.17|630.17|0
1622742370000|2021-06-03 17:46:10|636.48|630.48|636.76|630.76|636.76|630.76|636.48|630.48|0
1622742380000|2021-06-03 17:46:20|636.6|630.6|637.01|631.01|637.01|631.01|636.6|630.6|0
1622742390000|2021-06-03 17:46:30|637.1|631.1|637.39|631.39|637.39|631.39|637.1|631.1|0
1622742400000|2021-06-03 17:46:40|637.44|631.44|637.66|631.66|637.66|631.66|637.44|631.44|0
1622742410000|2021-06-03 17:46:50|637.11|631.11|636.95|630.95|637.11|631.11|636.95|630.95|0
1622742420000|2021-06-03 17:47:00|636.94|630.94|636.38|630.38|636.94|630.94|636.37|630.37|0
1622742440000|2021-06-03 17:47:20|636.78|630.78|636.91|630.91|636.91|630.91|636.78|630.78|0
1622742450000|2021-06-03 17:47:30|636.82|630.82|637.55|631.55|637.64|631.64|636.82|630.82|0
1622742460000|2021-06-03 17:47:40|637.64|631.64|637.56|631.56|637.72|631.72|637.55|631.55|0
1622742470000|2021-06-03 17:47:50|637.72|631.72|638.31|632.31|638.31|632.31|637.72|631.72|0
1622742480000|2021-06-03 17:48:00|638.22|632.22|637.78|631.78|638.22|632.22|637.67|631.67|0
1622742490000|2021-06-03 17:48:10|637.69|631.69|637.54|631.54|637.69|631.69|637.53|631.53|0
1622742500000|2021-06-03 17:48:20|637.48|631.48|637.28|631.28|637.48|631.48|637.28|631.28|0
1622742510000|2021-06-03 17:48:30|637.37|631.37|636.92|630.92|637.37|631.37|636.92|630.92|0
1622742520000|2021-06-03 17:48:40|636.96|630.96|636.79|630.79|636.96|630.96|636.78|630.78|0
1622742530000|2021-06-03 17:48:50|636.88|630.88|637.05|631.05|637.2|631.2|636.88|630.88|0
1622742540000|2021-06-03 17:49:00|637.06|631.06|636.76|630.76|637.06|631.06|636.76|630.76|0
1622742550000|2021-06-03 17:49:10|636.77|630.77|636.83|630.83|637|631|636.76|630.76|0
1622742560000|2021-06-03 17:49:20|636.74|630.74|636.71|630.71|636.74|630.74|636.62|630.62|0
1622742570000|2021-06-03 17:49:30|636.72|630.72|636.72|630.72|636.72|630.72|636.71|630.71|0
1622742580000|2021-06-03 17:49:40|636.73|630.73|636.55|630.55|636.73|630.73|636.55|630.55|0
1622742590000|2021-06-03 17:49:50|636.58|630.58|636.58|630.58|636.58|630.58|636.58|630.58|0
1622742600000|2021-06-03 17:50:00|636.43|630.43|635.9|629.9|636.43|630.43|635.9|629.9|0
1622742610000|2021-06-03 17:50:10|636.27|630.27|636.3|630.3|636.3|630.3|636.27|630.27|0
1622742620000|2021-06-03 17:50:20|636.2|630.2|636.28|630.28|636.28|630.28|636.2|630.2|0
1622742630000|2021-06-03 17:50:30|636.27|630.27|636.26|630.26|636.27|630.27|636.26|630.26|0
1622742640000|2021-06-03 17:50:40|635.9|629.9|635.94|629.94|635.94|629.94|635.9|629.9|0
1622742650000|2021-06-03 17:50:50|635.87|629.87|636.05|630.05|636.05|630.05|635.87|629.87|0
1622742660000|2021-06-03 17:51:00|636.08|630.08|636.04|630.04|636.17|630.17|636.04|630.04|0
1622742670000|2021-06-03 17:51:10|635.97|629.97|635.62|629.62|635.97|629.97|635.62|629.62|0
1622742680000|2021-06-03 17:51:20|635.66|629.66|635.74|629.74|635.74|629.74|635.66|629.66|0
1622742690000|2021-06-03 17:51:30|635.71|629.71|635.62|629.62|635.71|629.71|635.62|629.62|0
1622742700000|2021-06-03 17:51:40|635.58|629.58|635.58|629.58|635.58|629.58|635.58|629.58|0
1622742710000|2021-06-03 17:51:50|635.76|629.76|636.05|630.05|636.05|630.05|635.76|629.76|0
1622742720000|2021-06-03 17:52:00|636.14|630.14|635.95|629.95|636.14|630.14|635.91|629.91|0
1622742730000|2021-06-03 17:52:10|635.97|629.97|636.11|630.11|636.11|630.11|635.97|629.97|0
1622742740000|2021-06-03 17:52:20|636.1|630.1|636.84|630.84|636.84|630.84|636.1|630.1|0
1622742750000|2021-06-03 17:52:30|636.82|630.82|636.83|630.83|636.85|630.85|636.81|630.81|0
1622742760000|2021-06-03 17:52:40|636.79|630.79|636.79|630.79|636.8|630.8|636.79|630.79|0
1622742770000|2021-06-03 17:52:50|636.73|630.73|636.64|630.64|636.73|630.73|636.64|630.64|0
1622742780000|2021-06-03 17:53:00|636.67|630.67|636.67|630.67|636.67|630.67|636.67|630.67|0
1622742790000|2021-06-03 17:53:10|635.93|629.93|635.94|629.94|635.94|629.94|635.93|629.93|0
1622742800000|2021-06-03 17:53:20|635.95|629.95|635.91|629.91|635.95|629.95|635.91|629.91|0
1622742810000|2021-06-03 17:53:30|635.92|629.92|636.35|630.35|636.35|630.35|635.91|629.91|0
1622742820000|2021-06-03 17:53:40|636.34|630.34|636.32|630.32|636.34|630.34|636.24|630.24|0
1622742830000|2021-06-03 17:53:50|636.3|630.3|636.31|630.31|636.32|630.32|636.26|630.26|0
1622742840000|2021-06-03 17:54:00|636.51|630.51|637.08|631.08|637.08|631.08|636.51|630.51|0
1622742850000|2021-06-03 17:54:10|636.85|630.85|636.31|630.31|636.87|630.87|636.31|630.31|0
1622742860000|2021-06-03 17:54:20|636.06|630.06|636.06|630.06|636.06|630.06|636.05|630.05|0
1622742870000|2021-06-03 17:54:30|635.96|629.96|636.13|630.13|636.14|630.14|635.96|629.96|0
1622742880000|2021-06-03 17:54:40|636.17|630.17|636.17|630.17|636.17|630.17|635.98|629.98|0
1622742890000|2021-06-03 17:54:50|636.2|630.2|636.02|630.02|636.2|630.2|636.02|630.02|0
1622742900000|2021-06-03 17:55:00|636.08|630.08|636.16|630.16|636.16|630.16|636.08|630.08|0
1622742910000|2021-06-03 17:55:10|636.13|630.13|636.11|630.11|636.13|630.13|636.11|630.11|0
1622742920000|2021-06-03 17:55:20|636.16|630.16|636.19|630.19|636.22|630.22|636.16|630.16|0
1622742930000|2021-06-03 17:55:30|636.2|630.2|636.22|630.22|636.23|630.23|636.19|630.19|0
1622742940000|2021-06-03 17:55:40|636.23|630.23|636.59|630.59|636.62|630.62|636.23|630.23|0
1622742950000|2021-06-03 17:55:50|636.6|630.6|636.6|630.6|636.6|630.6|636.23|630.23|0
1622742960000|2021-06-03 17:56:00|636.51|630.51|636.22|630.22|636.51|630.51|636.22|630.22|0
1622742970000|2021-06-03 17:56:10|636.29|630.29|636.3|630.3|636.32|630.32|636.28|630.28|0
1622742980000|2021-06-03 17:56:20|636.18|630.18|636.07|630.07|636.18|630.18|636.07|630.07|0
1622742990000|2021-06-03 17:56:30|636|630|636|630|636|630|636|630|0
1622743000000|2021-06-03 17:56:40|635.97|629.97|636.07|630.07|636.16|630.16|635.97|629.97|0
1622743010000|2021-06-03 17:56:50|635.98|629.98|635.84|629.84|635.98|629.98|635.84|629.84|0
1622743020000|2021-06-03 17:57:00|636.02|630.02|636.02|630.02|636.02|630.02|636.02|630.02|0
1622743030000|2021-06-03 17:57:10|635.93|629.93|635.97|629.97|635.97|629.97|635.93|629.93|0
1622743040000|2021-06-03 17:57:20|636.06|630.06|636.06|630.06|636.06|630.06|636.06|630.06|0
1622743050000|2021-06-03 17:57:30|636.31|630.31|636.31|630.31|636.31|630.31|636.31|630.31|0
1622743060000|2021-06-03 17:57:40|635.95|629.95|635.95|629.95|635.95|629.95|635.95|629.95|0
1622743070000|2021-06-03 17:57:50|635.96|629.96|635.96|629.96|635.96|629.96|635.96|629.96|0
1622743080000|2021-06-03 17:58:00|636.04|630.04|636.04|630.04|636.05|630.05|636.04|630.04|0
1622743090000|2021-06-03 17:58:10|636.05|630.05|636.04|630.04|636.05|630.05|636.04|630.04|0
1622743100000|2021-06-03 17:58:20|636.01|630.01|636.2|630.2|636.23|630.23|636.01|630.01|0
1622743110000|2021-06-03 17:58:30|636.14|630.14|636.12|630.12|636.15|630.15|636.12|630.12|0
1622743120000|2021-06-03 17:58:40|636.3|630.3|636.3|630.3|636.3|630.3|636.3|630.3|0
1622743140000|2021-06-03 17:59:00|636.33|630.33|636.43|630.43|636.43|630.43|636.33|630.33|0
1622743150000|2021-06-03 17:59:10|636.49|630.49|636.53|630.53|636.53|630.53|636.49|630.49|0
1622743160000|2021-06-03 17:59:20|636.5|630.5|636.66|630.66|636.66|630.66|636.5|630.5|0
1622743170000|2021-06-03 17:59:30|636.65|630.65|636.84|630.84|636.84|630.84|636.65|630.65|0
1622743190000|2021-06-03 17:59:50|636.87|630.87|637.17|631.17|637.17|631.17|636.87|630.87|0
1622743200000|2021-06-03 18:00:00|637.2|631.2|637.39|631.39|637.39|631.39|637.2|631.2|0
1622743210000|2021-06-03 18:00:10|637.36|631.36|637.85|631.85|637.85|631.85|637.36|631.36|0
1622743220000|2021-06-03 18:00:20|638|632|638.19|632.19|638.19|632.19|638|632|0
1622743230000|2021-06-03 18:00:30|638|632|637.69|631.69|638|632|637.69|631.69|0
1622743240000|2021-06-03 18:00:40|637.73|631.73|637.46|631.46|637.74|631.74|637.28|631.28|0
1622743250000|2021-06-03 18:00:50|637.4|631.4|637.43|631.43|637.49|631.49|637.39|631.39|0
1622743260000|2021-06-03 18:01:00|637.36|631.36|636.86|630.86|637.36|631.36|636.86|630.86|0
1622743270000|2021-06-03 18:01:10|636.75|630.75|636.75|630.75|636.75|630.75|636.75|630.75|0
1622743280000|2021-06-03 18:01:20|636.77|630.77|636.68|630.68|636.77|630.77|636.68|630.68|0
1622743290000|2021-06-03 18:01:30|636.5|630.5|636.42|630.42|636.52|630.52|636.42|630.42|0
1622743300000|2021-06-03 18:01:40|636.45|630.45|636.44|630.44|636.45|630.45|636.42|630.42|0
1622743310000|2021-06-03 18:01:50|636.54|630.54|636.6|630.6|636.69|630.69|636.51|630.51|0
1622743320000|2021-06-03 18:02:00|636.59|630.59|636.6|630.6|636.6|630.6|636.59|630.59|0
1622743330000|2021-06-03 18:02:10|636.63|630.63|636.63|630.63|636.63|630.63|636.63|630.63|0
1622743340000|2021-06-03 18:02:20|636.73|630.73|636.73|630.73|636.73|630.73|636.73|630.73|0
1622743350000|2021-06-03 18:02:30|636.76|630.76|636.67|630.67|636.76|630.76|636.67|630.67|0
1622743360000|2021-06-03 18:02:40|636.77|630.77|636.86|630.86|636.86|630.86|636.77|630.77|0
1622743370000|2021-06-03 18:02:50|636.77|630.77|636.77|630.77|636.77|630.77|636.77|630.77|0
1622743390000|2021-06-03 18:03:10|636.74|630.74|636.68|630.68|636.74|630.74|636.68|630.68|0
1622743400000|2021-06-03 18:03:20|636.61|630.61|635.88|629.88|636.61|630.61|635.88|629.88|0
1622743410000|2021-06-03 18:03:30|635.97|629.97|635.97|629.97|636|630|635.97|629.97|0
1622743420000|2021-06-03 18:03:40|635.88|629.88|635.78|629.78|635.88|629.88|635.78|629.78|0
1622743430000|2021-06-03 18:03:50|635.88|629.88|635.88|629.88|635.88|629.88|635.88|629.88|0
1622743440000|2021-06-03 18:04:00|636.14|630.14|636.23|630.23|636.23|630.23|636.14|630.14|0
1622743450000|2021-06-03 18:04:10|636.29|630.29|636.36|630.36|636.36|630.36|636.29|630.29|0
1622743470000|2021-06-03 18:04:30|636.54|630.54|636.54|630.54|636.54|630.54|636.54|630.54|0
1622743480000|2021-06-03 18:04:40|636.51|630.51|636.32|630.32|636.51|630.51|636.32|630.32|0
1622743490000|2021-06-03 18:04:50|636.29|630.29|636.29|630.29|636.29|630.29|636.29|630.29|0
1622743500000|2021-06-03 18:05:00|636.3|630.3|636.31|630.31|636.31|630.31|636.3|630.3|0
1622743510000|2021-06-03 18:05:10|636.34|630.34|636.4|630.4|636.4|630.4|636.34|630.34|0
1622743520000|2021-06-03 18:05:20|636.47|630.47|636.54|630.54|636.54|630.54|636.47|630.47|0
1622743530000|2021-06-03 18:05:30|636.6|630.6|636.7|630.7|636.7|630.7|636.6|630.6|0
1622743540000|2021-06-03 18:05:40|636.88|630.88|636.88|630.88|636.88|630.88|636.88|630.88|0
1622743550000|2021-06-03 18:05:50|636.83|630.83|636.82|630.82|636.83|630.83|636.82|630.82|0
1622743560000|2021-06-03 18:06:00|636.59|630.59|636.62|630.62|636.62|630.62|636.59|630.59|0
1622743570000|2021-06-03 18:06:10|636.64|630.64|635.87|629.87|636.64|630.64|635.87|629.87|0
1622743580000|2021-06-03 18:06:20|635.78|629.78|635.78|629.78|635.78|629.78|635.78|629.78|0
1622743600000|2021-06-03 18:06:40|635.87|629.87|635.85|629.85|635.87|629.87|635.85|629.85|0
1622743610000|2021-06-03 18:06:50|635.78|629.78|635.81|629.81|635.9|629.9|635.78|629.78|0
1622743620000|2021-06-03 18:07:00|635.91|629.91|635.83|629.83|635.92|629.92|635.83|629.83|0
1622743630000|2021-06-03 18:07:10|635.84|629.84|635.68|629.68|635.85|629.85|635.68|629.68|0
1622743640000|2021-06-03 18:07:20|635.69|629.69|635.44|629.44|635.69|629.69|635.44|629.44|0
1622743650000|2021-06-03 18:07:30|635.43|629.43|633.77|627.77|635.43|629.43|633.74|627.74|0
1622743660000|2021-06-03 18:07:40|634.1|628.1|634.13|628.13|634.13|628.13|634.07|628.07|0
1622743670000|2021-06-03 18:07:50|634.03|628.03|633.7|627.7|634.19|628.19|633.7|627.7|0
1622743680000|2021-06-03 18:08:00|633.56|627.56|633.52|627.52|633.56|627.56|633.52|627.52|0
1622743690000|2021-06-03 18:08:10|633.36|627.36|632.81|626.81|633.37|627.37|632.81|626.81|0
1622743700000|2021-06-03 18:08:20|632.63|626.63|632.65|626.65|632.65|626.65|632.63|626.63|0
1622743710000|2021-06-03 18:08:30|632.68|626.68|632.62|626.62|632.68|626.68|632.62|626.62|0
1622743720000|2021-06-03 18:08:40|632.59|626.59|632.44|626.44|632.59|626.59|632.35|626.35|0
1622743730000|2021-06-03 18:08:50|632.35|626.35|632.16|626.16|632.35|626.35|632.16|626.16|0
1622743740000|2021-06-03 18:09:00|632.13|626.13|631.66|625.66|632.13|626.13|631.42|625.42|0
1622743750000|2021-06-03 18:09:10|631.69|625.69|631.44|625.44|631.7|625.7|631.44|625.44|0
1622743760000|2021-06-03 18:09:20|631.25|625.25|631.08|625.08|631.25|625.25|631.08|625.08|0
1622743770000|2021-06-03 18:09:30|631.05|625.05|631.21|625.21|631.21|625.21|631.05|625.05|0
1622743780000|2021-06-03 18:09:40|631.14|625.14|630.95|624.95|631.14|625.14|630.83|624.83|0
1622743790000|2021-06-03 18:09:50|631.03|625.03|631.37|625.37|631.37|625.37|631.03|625.03|0
1622743800000|2021-06-03 18:10:00|631.59|625.59|631.56|625.56|631.59|625.59|631.52|625.52|0
1622743810000|2021-06-03 18:10:10|631.34|625.34|631.6|625.6|631.6|625.6|631.34|625.34|0
1622743820000|2021-06-03 18:10:20|631.69|625.69|631.69|625.69|631.69|625.69|631.69|625.69|0
1622743830000|2021-06-03 18:10:30|631.54|625.54|630.99|624.99|631.54|625.54|630.99|624.99|0
1622743840000|2021-06-03 18:10:40|630.93|624.93|630.93|624.93|631.02|625.02|630.74|624.74|0
1622743850000|2021-06-03 18:10:50|630.99|624.99|631.11|625.11|631.17|625.17|630.99|624.99|0
1622743860000|2021-06-03 18:11:00|631.14|625.14|630.93|624.93|631.14|625.14|630.93|624.93|0
1622743880000|2021-06-03 18:11:20|630.79|624.79|630.99|624.99|630.99|624.99|630.79|624.79|0
1622743890000|2021-06-03 18:11:30|631.02|625.02|631.02|625.02|631.02|625.02|631.02|625.02|0
1622743910000|2021-06-03 18:11:50|631.09|625.09|631.11|625.11|631.11|625.11|631.09|625.09|0
1622743920000|2021-06-03 18:12:00|631.05|625.05|631.05|625.05|631.05|625.05|631.05|625.05|0
1622743930000|2021-06-03 18:12:10|630.9|624.9|630.9|624.9|630.9|624.9|630.9|624.9|0
1622743940000|2021-06-03 18:12:20|630.93|624.93|630.93|624.93|630.93|624.93|630.93|624.93|0
1622743950000|2021-06-03 18:12:30|630.94|624.94|631.2|625.2|631.2|625.2|630.92|624.92|0
1622743960000|2021-06-03 18:12:40|631.29|625.29|631.22|625.22|631.29|625.29|631.22|625.22|0
1622743970000|2021-06-03 18:12:50|631.32|625.32|631.33|625.33|631.33|625.33|631.32|625.32|0
1622743980000|2021-06-03 18:13:00|631.37|625.37|631.43|625.43|631.43|625.43|631.37|625.37|0
1622743990000|2021-06-03 18:13:10|631.39|625.39|632.17|626.17|632.23|626.23|631.39|625.39|0
1622744000000|2021-06-03 18:13:20|632.2|626.2|632.2|626.2|632.2|626.2|632.2|626.2|0
1622744010000|2021-06-03 18:13:30|632.23|626.23|632.41|626.41|632.41|626.41|632.23|626.23|0
1622744020000|2021-06-03 18:13:40|632.49|626.49|632.51|626.51|632.63|626.63|632.35|626.35|0
1622744030000|2021-06-03 18:13:50|632.47|626.47|632.51|626.51|632.51|626.51|632.47|626.47|0
1622744040000|2021-06-03 18:14:00|632.6|626.6|632.67|626.67|632.67|626.67|632.6|626.6|0
1622744050000|2021-06-03 18:14:10|632.63|626.63|632.63|626.63|632.63|626.63|632.63|626.63|0
1622744060000|2021-06-03 18:14:20|632.59|626.59|632.87|626.87|632.96|626.96|632.59|626.59|0
1622744070000|2021-06-03 18:14:30|632.78|626.78|632.81|626.81|632.81|626.81|632.72|626.72|0
1622744080000|2021-06-03 18:14:40|632.77|626.77|632.77|626.77|632.77|626.77|632.77|626.77|0
1622744090000|2021-06-03 18:14:50|632.41|626.41|632.41|626.41|632.5|626.5|632.41|626.41|0
1622744100000|2021-06-03 18:15:00|632.32|626.32|632.31|626.31|632.32|626.32|632.31|626.31|0
1622744110000|2021-06-03 18:15:10|632.41|626.41|632.41|626.41|632.41|626.41|632.41|626.41|0
1622744120000|2021-06-03 18:15:20|632.45|626.45|632.54|626.54|632.54|626.54|632.45|626.45|0
1622744130000|2021-06-03 18:15:30|632.45|626.45|632.33|626.33|632.45|626.45|632.33|626.33|0
1622744140000|2021-06-03 18:15:40|632.08|626.08|631.13|625.13|632.08|626.08|631.13|625.13|0
1622744150000|2021-06-03 18:15:50|630.97|624.97|630.53|624.53|630.98|624.98|630.53|624.53|0
1622744160000|2021-06-03 18:16:00|630.42|624.42|629.22|623.22|630.42|624.42|629.22|623.22|0
1622744170000|2021-06-03 18:16:10|629.12|623.12|628.44|622.44|629.12|623.12|628.44|622.44|0
1622744180000|2021-06-03 18:16:20|628.43|622.43|628.29|622.29|628.49|622.49|628.27|622.27|0
1622744190000|2021-06-03 18:16:30|628.22|622.22|628.36|622.36|628.36|622.36|628.22|622.22|0
1622744200000|2021-06-03 18:16:40|628.42|622.42|628.73|622.73|628.73|622.73|628.36|622.36|0
1622744210000|2021-06-03 18:16:50|628.74|622.74|628.85|622.85|628.85|622.85|628.74|622.74|0
1622744220000|2021-06-03 18:17:00|628.67|622.67|628.67|622.67|628.67|622.67|628.67|622.67|0
1622744230000|2021-06-03 18:17:10|628.82|622.82|628.82|622.82|628.82|622.82|628.82|622.82|0
1622744240000|2021-06-03 18:17:20|628.8|622.8|629|623|629|623|628.8|622.8|0
1622744250000|2021-06-03 18:17:30|628.91|622.91|628.89|622.89|628.91|622.91|628.89|622.89|0
1622744260000|2021-06-03 18:17:40|628.98|622.98|628.8|622.8|628.98|622.98|628.8|622.8|0
1622744270000|2021-06-03 18:17:50|628.71|622.71|628.25|622.25|628.71|622.71|628.25|622.25|0
1622744280000|2021-06-03 18:18:00|628.43|622.43|628.12|622.12|628.5|622.5|628.12|622.12|0
1622744290000|2021-06-03 18:18:10|628.1|622.1|628.19|622.19|628.19|622.19|628.1|622.1|0
1622744300000|2021-06-03 18:18:20|628.06|622.06|627.92|621.92|628.06|622.06|627.84|621.84|0
1622744310000|2021-06-03 18:18:30|628.02|622.02|628.26|622.26|628.26|622.26|628.02|622.02|0
1622744320000|2021-06-03 18:18:40|628.23|622.23|628.23|622.23|628.23|622.23|628.23|622.23|0
1622744330000|2021-06-03 18:18:50|627.95|621.95|627.77|621.77|627.95|621.95|627.77|621.77|0
1622744340000|2021-06-03 18:19:00|627.96|621.96|628.05|622.05|628.05|622.05|627.77|621.77|0
1622744350000|2021-06-03 18:19:10|628.08|622.08|628.83|622.83|628.83|622.83|628.08|622.08|0
1622744360000|2021-06-03 18:19:20|628.97|622.97|629.24|623.24|629.24|623.24|628.97|622.97|0
1622744370000|2021-06-03 18:19:30|629.15|623.15|629.15|623.15|629.15|623.15|629.15|623.15|0
1622744380000|2021-06-03 18:19:40|629.11|623.11|629.2|623.2|629.2|623.2|629.11|623.11|0
1622744390000|2021-06-03 18:19:50|629.21|623.21|629.35|623.35|629.35|623.35|629.2|623.2|0
1622744400000|2021-06-03 18:20:00|629.32|623.32|629.27|623.27|629.32|623.32|629.26|623.26|0
1622744410000|2021-06-03 18:20:10|629.26|623.26|629.29|623.29|629.29|623.29|629.23|623.23|0
1622744420000|2021-06-03 18:20:20|629.3|623.3|628.98|622.98|629.3|623.3|628.98|622.98|0
1622744440000|2021-06-03 18:20:40|628.89|622.89|629.2|623.2|629.2|623.2|628.89|622.89|0
1622744450000|2021-06-03 18:20:50|629.17|623.17|629.09|623.09|629.18|623.18|629.09|623.09|0
1622744460000|2021-06-03 18:21:00|629.08|623.08|628.56|622.56|629.08|623.08|628.53|622.53|0
1622744470000|2021-06-03 18:21:10|628.57|622.57|628.17|622.17|628.57|622.57|628.17|622.17|0
1622744480000|2021-06-03 18:21:20|628.14|622.14|627.99|621.99|628.14|622.14|627.9|621.9|0
1622744490000|2021-06-03 18:21:30|627.85|621.85|627.83|621.83|627.86|621.86|627.83|621.83|0
1622744500000|2021-06-03 18:21:40|627.82|621.82|627.83|621.83|627.83|621.83|627.82|621.82|0
1622744510000|2021-06-03 18:21:50|627.8|621.8|627.8|621.8|627.8|621.8|627.8|621.8|0
1622744520000|2021-06-03 18:22:00|627.74|621.74|627.61|621.61|627.74|621.74|627.61|621.61|0
1622744530000|2021-06-03 18:22:10|627.37|621.37|627.55|621.55|627.55|621.55|627.37|621.37|0
1622744540000|2021-06-03 18:22:20|627.48|621.48|627.55|621.55|627.55|621.55|627.48|621.48|0
1622744550000|2021-06-03 18:22:30|627.41|621.41|627.37|621.37|627.41|621.41|627.37|621.37|0
1622744560000|2021-06-03 18:22:40|627.38|621.38|627.29|621.29|627.38|621.38|627.29|621.29|0
1622744570000|2021-06-03 18:22:50|627.31|621.31|627.37|621.37|627.38|621.38|627.31|621.31|0
1622744580000|2021-06-03 18:23:00|627.38|621.38|627.38|621.38|627.38|621.38|627.38|621.38|0
1622744590000|2021-06-03 18:23:10|627.35|621.35|627.13|621.13|627.35|621.35|627.13|621.13|0
1622744600000|2021-06-03 18:23:20|627.04|621.04|626.95|620.95|627.04|621.04|626.95|620.95|0
1622744610000|2021-06-03 18:23:30|626.91|620.91|626.45|620.45|626.91|620.91|626.35|620.35|0
1622744620000|2021-06-03 18:23:40|626.43|620.43|625.81|619.81|626.43|620.43|625.81|619.81|0
1622744630000|2021-06-03 18:23:50|625.78|619.78|625.55|619.55|625.78|619.78|625.52|619.52|0
1622744640000|2021-06-03 18:24:00|625.26|619.26|624.75|618.75|625.26|619.26|624.75|618.75|0
1622744650000|2021-06-03 18:24:10|624.93|618.93|624.59|618.59|624.93|618.93|624.59|618.59|0
1622744660000|2021-06-03 18:24:20|624.45|618.45|623.82|617.82|624.45|618.45|623.82|617.82|0
1622744670000|2021-06-03 18:24:30|624.12|618.12|624.42|618.42|624.42|618.42|624.09|618.09|0
1622744680000|2021-06-03 18:24:40|624.41|618.41|624.41|618.41|624.41|618.41|624.41|618.41|0
1622744690000|2021-06-03 18:24:50|624.45|618.45|623.94|617.94|624.73|618.73|623.94|617.94|0
1622744700000|2021-06-03 18:25:00|623.85|617.85|623.59|617.59|623.85|617.85|623.59|617.59|0
1622744710000|2021-06-03 18:25:10|623.56|617.56|624.01|618.01|624.17|618.17|623.56|617.56|0
1622744720000|2021-06-03 18:25:20|624.04|618.04|624.04|618.04|624.32|618.32|624.04|618.04|0
1622744730000|2021-06-03 18:25:30|623.92|617.92|623.26|617.26|623.92|617.92|623.26|617.26|0
1622744740000|2021-06-03 18:25:40|623.54|617.54|623.85|617.85|624.01|618.01|623.54|617.54|0
1622744750000|2021-06-03 18:25:50|623.99|617.99|623.99|617.99|623.99|617.99|623.98|617.98|0
1622744760000|2021-06-03 18:26:00|624.23|618.23|624.32|618.32|624.32|618.32|624.23|618.23|0
1622744770000|2021-06-03 18:26:10|624.34|618.34|625.01|619.01|625.01|619.01|624.34|618.34|0
1622744780000|2021-06-03 18:26:20|625.17|619.17|624.77|618.77|625.17|619.17|624.76|618.76|0
1622744790000|2021-06-03 18:26:30|624.84|618.84|625.93|619.93|625.93|619.93|624.84|618.84|0
1622744800000|2021-06-03 18:26:40|625.96|619.96|626.15|620.15|626.15|620.15|625.81|619.81|0
1622744810000|2021-06-03 18:26:50|626.42|620.42|626.12|620.12|626.42|620.42|626.12|620.12|0
1622744820000|2021-06-03 18:27:00|626.4|620.4|626.4|620.4|626.4|620.4|626.4|620.4|0
1622744830000|2021-06-03 18:27:10|626.03|620.03|626.02|620.02|626.24|620.24|626.02|620.02|0
1622744840000|2021-06-03 18:27:20|625.94|619.94|625.66|619.66|625.94|619.94|625.66|619.66|0
1622744860000|2021-06-03 18:27:40|625.65|619.65|625.64|619.64|625.65|619.65|625.64|619.64|0
1622744870000|2021-06-03 18:27:50|625.46|619.46|625.46|619.46|625.46|619.46|625.46|619.46|0
1622744880000|2021-06-03 18:28:00|625.5|619.5|625.57|619.57|625.57|619.57|625.5|619.5|0
1622744890000|2021-06-03 18:28:10|625.69|619.69|626.18|620.18|626.18|620.18|625.69|619.69|0
1622744900000|2021-06-03 18:28:20|626.17|620.17|625.89|619.89|626.17|620.17|625.89|619.89|0
1622744910000|2021-06-03 18:28:30|625.78|619.78|626.15|620.15|626.24|620.24|625.78|619.78|0
1622744920000|2021-06-03 18:28:40|626.06|620.06|625.86|619.86|626.06|620.06|625.86|619.86|0
1622744930000|2021-06-03 18:28:50|625.95|619.95|625.67|619.67|625.95|619.95|625.67|619.67|0
1622744940000|2021-06-03 18:29:00|625.61|619.61|625.61|619.61|625.61|619.61|625.61|619.61|0
1622744980000|2021-06-03 18:29:40|625.06|619.06|625.24|619.24|625.24|619.24|625.06|619.06|0
1622744990000|2021-06-03 18:29:50|625.42|619.42|625.42|619.42|625.42|619.42|625.42|619.42|0
1622745000000|2021-06-03 18:30:00|625.4|619.4|625.63|619.63|625.63|619.63|625.39|619.39|0
1622745010000|2021-06-03 18:30:10|625.6|619.6|625.38|619.38|625.6|619.6|625.38|619.38|0
1622745020000|2021-06-03 18:30:20|625.1|619.1|625.29|619.29|625.29|619.29|625.07|619.07|0
1622745030000|2021-06-03 18:30:30|625.36|619.36|625.85|619.85|625.85|619.85|625.36|619.36|0
1622745040000|2021-06-03 18:30:40|625.84|619.84|625.62|619.62|625.84|619.84|625.62|619.62|0
1622745050000|2021-06-03 18:30:50|625.68|619.68|625.34|619.34|625.68|619.68|625.34|619.34|0
1622745060000|2021-06-03 18:31:00|625.09|619.09|624.91|618.91|625.09|619.09|624.85|618.85|0
1622745070000|2021-06-03 18:31:10|625|619|624.91|618.91|625|619|624.91|618.91|0
1622745080000|2021-06-03 18:31:20|624.88|618.88|624.85|618.85|624.88|618.88|624.85|618.85|0
1622745090000|2021-06-03 18:31:30|624.81|618.81|624.48|618.48|624.81|618.81|624.48|618.48|0
1622745100000|2021-06-03 18:31:40|624.67|618.67|624.99|618.99|624.99|618.99|624.67|618.67|0
1622745110000|2021-06-03 18:31:50|625.06|619.06|625.06|619.06|625.06|619.06|625.06|619.06|0
1622745120000|2021-06-03 18:32:00|625.34|619.34|625.58|619.58|625.58|619.58|625.34|619.34|0
1622745140000|2021-06-03 18:32:20|625.4|619.4|625.31|619.31|625.49|619.49|625.31|619.31|0
1622745150000|2021-06-03 18:32:30|625.18|619.18|625.18|619.18|625.18|619.18|625.18|619.18|0
1622745160000|2021-06-03 18:32:40|625.23|619.23|625.23|619.23|625.23|619.23|625.23|619.23|0
1622745170000|2021-06-03 18:32:50|625.32|619.32|625.63|619.63|625.63|619.63|625.32|619.32|0
1622745180000|2021-06-03 18:33:00|625.91|619.91|626|620|626|620|625.91|619.91|0
1622745190000|2021-06-03 18:33:10|625.84|619.84|626.02|620.02|626.02|620.02|625.84|619.84|0
1622745200000|2021-06-03 18:33:20|626.05|620.05|626.05|620.05|626.05|620.05|626.05|620.05|0
1622745210000|2021-06-03 18:33:30|626.06|620.06|625.77|619.77|626.06|620.06|625.76|619.76|0
1622745220000|2021-06-03 18:33:40|625.78|619.78|626.15|620.15|626.15|620.15|625.78|619.78|0
1622745230000|2021-06-03 18:33:50|626.16|620.16|625.95|619.95|626.16|620.16|625.95|619.95|0
1622745240000|2021-06-03 18:34:00|625.88|619.88|625.76|619.76|625.88|619.88|625.76|619.76|0
1622745250000|2021-06-03 18:34:10|625.72|619.72|625.75|619.75|625.81|619.81|625.72|619.72|0
1622745260000|2021-06-03 18:34:20|625.66|619.66|625.32|619.32|625.66|619.66|625.32|619.32|0
1622745270000|2021-06-03 18:34:30|625.51|619.51|625.51|619.51|625.51|619.51|625.51|619.51|0
1622745280000|2021-06-03 18:34:40|625.53|619.53|625.44|619.44|625.53|619.53|625.43|619.43|0
1622745290000|2021-06-03 18:34:50|625.46|619.46|625.46|619.46|625.46|619.46|625.46|619.46|0
1622745300000|2021-06-03 18:35:00|625.44|619.44|625.47|619.47|625.47|619.47|625.44|619.44|0
1622745310000|2021-06-03 18:35:10|625.75|619.75|625.75|619.75|625.75|619.75|625.75|619.75|0
1622745320000|2021-06-03 18:35:20|625.77|619.77|625.77|619.77|625.77|619.77|625.77|619.77|0
1622745330000|2021-06-03 18:35:30|625.87|619.87|625.9|619.9|625.9|619.9|625.87|619.87|0
1622745340000|2021-06-03 18:35:40|625.72|619.72|625.44|619.44|625.72|619.72|625.44|619.44|0
1622745350000|2021-06-03 18:35:50|625.51|619.51|625.04|619.04|625.51|619.51|625.04|619.04|0
1622745360000|2021-06-03 18:36:00|625.02|619.02|624.73|618.73|625.02|619.02|624.73|618.73|0
1622745370000|2021-06-03 18:36:10|624.59|618.59|624.5|618.5|624.59|618.59|624.5|618.5|0
1622745380000|2021-06-03 18:36:20|624.72|618.72|625.81|619.81|625.81|619.81|624.72|618.72|0
1622745390000|2021-06-03 18:36:30|625.9|619.9|626|620|626|620|625.87|619.87|0
1622745400000|2021-06-03 18:36:40|626.09|620.09|625.99|619.99|626.12|620.12|625.99|619.99|0
1622745410000|2021-06-03 18:36:50|625.98|619.98|625.83|619.83|626.01|620.01|625.83|619.83|0
1622745420000|2021-06-03 18:37:00|625.8|619.8|625.49|619.49|625.8|619.8|625.49|619.49|0
1622745430000|2021-06-03 18:37:10|625.46|619.46|625.77|619.77|625.77|619.77|625.46|619.46|0
1622745440000|2021-06-03 18:37:20|625.79|619.79|625.79|619.79|625.79|619.79|625.79|619.79|0
1622745450000|2021-06-03 18:37:30|625.75|619.75|625.61|619.61|625.75|619.75|625.61|619.61|0
1622745460000|2021-06-03 18:37:40|625.58|619.58|625.9|619.9|625.9|619.9|625.58|619.58|0
1622745470000|2021-06-03 18:37:50|625.87|619.87|625.87|619.87|625.87|619.87|625.87|619.87|0
1622745480000|2021-06-03 18:38:00|625.91|619.91|625.81|619.81|625.91|619.91|625.81|619.81|0
1622745490000|2021-06-03 18:38:10|625.77|619.77|625.75|619.75|625.77|619.77|625.75|619.75|0
1622745500000|2021-06-03 18:38:20|625.57|619.57|625.51|619.51|625.57|619.57|625.32|619.32|0
1622745510000|2021-06-03 18:38:30|625.31|619.31|624.75|618.75|625.31|619.31|624.75|618.75|0
1622745520000|2021-06-03 18:38:40|624.62|618.62|623.42|617.42|624.62|618.62|623.42|617.42|0
1622745530000|2021-06-03 18:38:50|623.48|617.48|623.08|617.08|623.48|617.48|623.05|617.05|0
1622745540000|2021-06-03 18:39:00|623.02|617.02|622.67|616.67|623.02|617.02|622.67|616.67|0
1622745550000|2021-06-03 18:39:10|622.58|616.58|622.65|616.65|622.65|616.65|622.58|616.58|0
1622745560000|2021-06-03 18:39:20|622.69|616.69|622.66|616.66|622.69|616.69|622.66|616.66|0
1622745570000|2021-06-03 18:39:30|622.56|616.56|622.47|616.47|622.62|616.62|622.47|616.47|0
1622745580000|2021-06-03 18:39:40|622.56|616.56|622.2|616.2|622.58|616.58|622.2|616.2|0
1622745590000|2021-06-03 18:39:50|622.1|616.1|621.95|615.95|622.1|616.1|621.95|615.95|0
1622745600000|2021-06-03 18:40:00|622.01|616.01|622.15|616.15|622.15|616.15|622|616|0
1622745610000|2021-06-03 18:40:10|622.25|616.25|622.25|616.25|622.25|616.25|622.25|616.25|0
1622745620000|2021-06-03 18:40:20|622.28|616.28|622.31|616.31|622.62|616.62|622.28|616.28|0
1622745630000|2021-06-03 18:40:30|622.43|616.43|622.27|616.27|622.43|616.43|622.27|616.27|0
1622745640000|2021-06-03 18:40:40|622.26|616.26|622.28|616.28|622.28|616.28|622.03|616.03|0
1622745650000|2021-06-03 18:40:50|622.27|616.27|622.28|616.28|622.28|616.28|622.26|616.26|0
1622745660000|2021-06-03 18:41:00|622.29|616.29|622.11|616.11|622.29|616.29|622.02|616.02|0
1622745670000|2021-06-03 18:41:10|621.81|615.81|621.81|615.81|621.81|615.81|621.81|615.81|0
1622745680000|2021-06-03 18:41:20|621.72|615.72|621.63|615.63|621.72|615.72|621.63|615.63|0
1622745690000|2021-06-03 18:41:30|621.45|615.45|621.54|615.54|621.54|615.54|621.45|615.45|0
1622745700000|2021-06-03 18:41:40|621.44|615.44|621.6|615.6|621.66|615.66|621.44|615.44|0
1622745710000|2021-06-03 18:41:50|621.51|615.51|621.33|615.33|621.51|615.51|621.33|615.33|0
1622745720000|2021-06-03 18:42:00|621.24|615.24|621.43|615.43|621.43|615.43|621.15|615.15|0
1622745730000|2021-06-03 18:42:10|621.34|615.34|621.34|615.34|621.34|615.34|621.34|615.34|0
1622745750000|2021-06-03 18:42:30|621.53|615.53|621.68|615.68|621.68|615.68|621.53|615.53|0
1622745760000|2021-06-03 18:42:40|621.8|615.8|622.33|616.33|622.33|616.33|621.8|615.8|0
1622745770000|2021-06-03 18:42:50|622.15|616.15|622.28|616.28|622.28|616.28|622.15|616.15|0
1622745780000|2021-06-03 18:43:00|622.96|616.96|622.76|616.76|622.96|616.96|622.76|616.76|0
1622745790000|2021-06-03 18:43:10|622.73|616.73|622.6|616.6|622.73|616.73|622.6|616.6|0
1622745800000|2021-06-03 18:43:20|622.53|616.53|622.47|616.47|622.53|616.53|622.47|616.47|0
1622745810000|2021-06-03 18:43:30|622.48|616.48|622.48|616.48|622.48|616.48|622.48|616.48|0
1622745820000|2021-06-03 18:43:40|622.47|616.47|622.79|616.79|623.09|617.09|622.47|616.47|0
1622745830000|2021-06-03 18:43:50|622.64|616.64|622.64|616.64|622.64|616.64|622.64|616.64|0
1622745840000|2021-06-03 18:44:00|622.55|616.55|622.55|616.55|622.55|616.55|622.55|616.55|0
1622745850000|2021-06-03 18:44:10|622.73|616.73|622.63|616.63|622.73|616.73|622.63|616.63|0
1622745860000|2021-06-03 18:44:20|622.72|616.72|622.72|616.72|622.72|616.72|622.72|616.72|0
1622745870000|2021-06-03 18:44:30|623.09|617.09|623.09|617.09|623.09|617.09|623.09|617.09|0
1622745880000|2021-06-03 18:44:40|623.07|617.07|623.06|617.06|623.07|617.07|623.06|617.06|0
1622745890000|2021-06-03 18:44:50|623.18|617.18|623.32|617.32|623.4|617.4|623.18|617.18|0
1622745900000|2021-06-03 18:45:00|623.31|617.31|623.27|617.27|623.36|617.36|623.27|617.27|0
1622745910000|2021-06-03 18:45:10|621.9|615.9|621.87|615.87|621.9|615.9|621.87|615.87|0
1622745920000|2021-06-03 18:45:20|622.04|616.04|621.64|615.64|622.04|616.04|621.43|615.43|0
1622745930000|2021-06-03 18:45:30|621.68|615.68|622.53|616.53|622.53|616.53|621.68|615.68|0
1622745940000|2021-06-03 18:45:40|622.26|616.26|622.35|616.35|622.35|616.35|622.26|616.26|0
1622745950000|2021-06-03 18:45:50|622.45|616.45|622.42|616.42|622.45|616.45|622.23|616.23|0
1622745960000|2021-06-03 18:46:00|622.41|616.41|622.63|616.63|622.63|616.63|622.41|616.41|0
1622745970000|2021-06-03 18:46:10|622.67|616.67|622.65|616.65|622.67|616.67|622.65|616.65|0
1622745980000|2021-06-03 18:46:20|622.61|616.61|622.37|616.37|622.61|616.61|622.37|616.37|0
1622746000000|2021-06-03 18:46:40|622.36|616.36|622.4|616.4|622.4|616.4|622.36|616.36|0
1622746010000|2021-06-03 18:46:50|622.38|616.38|622.72|616.72|622.72|616.72|622.38|616.38|0
1622746020000|2021-06-03 18:47:00|622.83|616.83|622.95|616.95|622.95|616.95|622.83|616.83|0
1622746030000|2021-06-03 18:47:10|623.21|617.21|623.17|617.17|623.35|617.35|623.16|617.16|0
1622746040000|2021-06-03 18:47:20|623.36|617.36|623.49|617.49|623.49|617.49|623.36|617.36|0
1622746050000|2021-06-03 18:47:30|623.58|617.58|623.73|617.73|623.73|617.73|623.58|617.58|0
1622746060000|2021-06-03 18:47:40|623.7|617.7|623.84|617.84|623.84|617.84|623.7|617.7|0
1622746070000|2021-06-03 18:47:50|623.93|617.93|624.39|618.39|624.39|618.39|623.93|617.93|0
1622746080000|2021-06-03 18:48:00|624.09|618.09|624.09|618.09|624.09|618.09|624.09|618.09|0
1622746090000|2021-06-03 18:48:10|624.14|618.14|624.62|618.62|624.62|618.62|624.14|618.14|0
1622746100000|2021-06-03 18:48:20|624.65|618.65|624.34|618.34|624.65|618.65|624.31|618.31|0
1622746110000|2021-06-03 18:48:30|624.37|618.37|624.33|618.33|624.37|618.37|624.2|618.2|0
1622746120000|2021-06-03 18:48:40|624.59|618.59|624.7|618.7|624.7|618.7|624.59|618.59|0
1622746130000|2021-06-03 18:48:50|624.78|618.78|624.78|618.78|624.78|618.78|624.78|618.78|0
1622746150000|2021-06-03 18:49:10|624.8|618.8|624.93|618.93|624.93|618.93|624.8|618.8|0
1622746160000|2021-06-03 18:49:20|624.86|618.86|624.86|618.86|624.86|618.86|624.86|618.86|0
1622746170000|2021-06-03 18:49:30|624.87|618.87|624.6|618.6|624.87|618.87|624.6|618.6|0
1622746180000|2021-06-03 18:49:40|624.56|618.56|624.74|618.74|624.83|618.83|624.47|618.47|0
1622746210000|2021-06-03 18:50:10|624.84|618.84|624.84|618.84|624.84|618.84|624.84|618.84|0
1622746220000|2021-06-03 18:50:20|624.85|618.85|625.26|619.26|625.26|619.26|624.85|618.85|0
1622746230000|2021-06-03 18:50:30|625.07|619.07|625.35|619.35|625.35|619.35|625.07|619.07|0
1622746240000|2021-06-03 18:50:40|625.33|619.33|625.33|619.33|625.33|619.33|625.33|619.33|0
1622746250000|2021-06-03 18:50:50|625.34|619.34|625.28|619.28|625.34|619.34|625.08|619.08|0
1622746260000|2021-06-03 18:51:00|625.19|619.19|625|619|625.19|619.19|625|619|0
1622746270000|2021-06-03 18:51:10|625.03|619.03|625.03|619.03|625.03|619.03|625.03|619.03|0
1622746280000|2021-06-03 18:51:20|625.12|619.12|625.08|619.08|625.12|619.12|625.08|619.08|0
1622746290000|2021-06-03 18:51:30|625.09|619.09|625.1|619.1|625.12|619.12|625.05|619.05|0
1622746300000|2021-06-03 18:51:40|625.04|619.04|625.01|619.01|625.04|619.04|625.01|619.01|0
1622746310000|2021-06-03 18:51:50|624.66|618.66|624.66|618.66|624.66|618.66|624.66|618.66|0
1622746320000|2021-06-03 18:52:00|624.67|618.67|624.44|618.44|624.67|618.67|624.44|618.44|0
1622746330000|2021-06-03 18:52:10|624.34|618.34|624.25|618.25|624.35|618.35|624.25|618.25|0
1622746340000|2021-06-03 18:52:20|624.28|618.28|624.28|618.28|624.28|618.28|624.28|618.28|0
1622746350000|2021-06-03 18:52:30|624.32|618.32|624.32|618.32|624.32|618.32|624.32|618.32|0
1622746360000|2021-06-03 18:52:40|624.35|618.35|624.34|618.34|624.35|618.35|624.34|618.34|0
1622746370000|2021-06-03 18:52:50|624.37|618.37|624.37|618.37|624.37|618.37|624.37|618.37|0
1622746380000|2021-06-03 18:53:00|624.35|618.35|624.35|618.35|624.35|618.35|624.34|618.34|0
1622746390000|2021-06-03 18:53:10|624.34|618.34|624.81|618.81|624.81|618.81|624.34|618.34|0
1622746400000|2021-06-03 18:53:20|625.18|619.18|625.18|619.18|625.18|619.18|625.18|619.18|0
1622746410000|2021-06-03 18:53:30|625.34|619.34|625.45|619.45|625.45|619.45|625.34|619.34|0
1622746430000|2021-06-03 18:53:50|625.44|619.44|625.17|619.17|625.44|619.44|624.96|618.96|0
1622746440000|2021-06-03 18:54:00|625.26|619.26|625.35|619.35|625.36|619.36|625.26|619.26|0
1622746450000|2021-06-03 18:54:10|625.34|619.34|625.34|619.34|625.34|619.34|625.34|619.34|0
1622746460000|2021-06-03 18:54:20|625.37|619.37|625.42|619.42|625.42|619.42|625.37|619.37|0
1622746470000|2021-06-03 18:54:30|625.41|619.41|625.41|619.41|625.41|619.41|625.41|619.41|0
1622746480000|2021-06-03 18:54:40|625.45|619.45|625.45|619.45|625.45|619.45|625.45|619.45|0
1622746500000|2021-06-03 18:55:00|625.48|619.48|625.67|619.67|625.67|619.67|625.48|619.48|0
1622746510000|2021-06-03 18:55:10|625.69|619.69|626.05|620.05|626.05|620.05|625.68|619.68|0
1622746520000|2021-06-03 18:55:20|626.06|620.06|626.17|620.17|626.18|620.18|626.06|620.06|0
1622746530000|2021-06-03 18:55:30|626.08|620.08|626.07|620.07|626.17|620.17|626.06|620.06|0
1622746540000|2021-06-03 18:55:40|626.08|620.08|626.86|620.86|626.86|620.86|626.08|620.08|0
1622746550000|2021-06-03 18:55:50|626.87|620.87|626.78|620.78|626.87|620.87|626.78|620.78|0
1622746560000|2021-06-03 18:56:00|626.79|620.79|626.53|620.53|626.86|620.86|626.5|620.5|0
1622746570000|2021-06-03 18:56:10|626.44|620.44|626.41|620.41|626.44|620.44|626.41|620.41|0
1622746580000|2021-06-03 18:56:20|626.3|620.3|626.14|620.14|626.3|620.3|626.03|620.03|0
1622746590000|2021-06-03 18:56:30|626.13|620.13|625.95|619.95|626.16|620.16|625.95|619.95|0
1622746600000|2021-06-03 18:56:40|625.36|619.36|624.67|618.67|625.36|619.36|624.67|618.67|0
1622746610000|2021-06-03 18:56:50|624.69|618.69|624.61|618.61|624.69|618.69|624.61|618.61|0
1622746620000|2021-06-03 18:57:00|624.59|618.59|624.33|618.33|624.6|618.6|624.33|618.33|0
1622746630000|2021-06-03 18:57:10|624.61|618.61|624.82|618.82|624.82|618.82|624.61|618.61|0
1622746640000|2021-06-03 18:57:20|624.83|618.83|624.83|618.83|624.83|618.83|624.82|618.82|0
1622746650000|2021-06-03 18:57:30|624.89|618.89|624.92|618.92|624.92|618.92|624.89|618.89|0
1622746660000|2021-06-03 18:57:40|624.96|618.96|624.96|618.96|624.96|618.96|624.96|618.96|0
1622746670000|2021-06-03 18:57:50|625.32|619.32|625.46|619.46|625.48|619.48|625.32|619.32|0
1622746680000|2021-06-03 18:58:00|625.37|619.37|625.37|619.37|625.37|619.37|625.27|619.27|0
1622746690000|2021-06-03 18:58:10|625.39|619.39|625.48|619.48|625.48|619.48|625.38|619.38|0
1622746710000|2021-06-03 18:58:30|625.39|619.39|625.17|619.17|625.39|619.39|625.17|619.17|0
1622746720000|2021-06-03 18:58:40|625.35|619.35|625.35|619.35|625.35|619.35|625.35|619.35|0
1622746730000|2021-06-03 18:58:50|625.39|619.39|624.93|618.93|625.39|619.39|624.93|618.93|0
1622746740000|2021-06-03 18:59:00|625.02|619.02|624.99|618.99|625.04|619.04|624.99|618.99|0
1622746750000|2021-06-03 18:59:10|624.98|618.98|624.79|618.79|624.98|618.98|624.79|618.79|0
1622746760000|2021-06-03 18:59:20|624.7|618.7|624.61|618.61|624.7|618.7|624.58|618.58|0
1622746770000|2021-06-03 18:59:30|624.62|618.62|624.9|618.9|624.9|618.9|624.61|618.61|0
1622746780000|2021-06-03 18:59:40|624.91|618.91|625.35|619.35|625.35|619.35|624.91|618.91|0
1622746790000|2021-06-03 18:59:50|625.36|619.36|625.36|619.36|625.36|619.36|625.36|619.36|0
1622746800000|2021-06-03 19:00:00|625.34|619.34|625.63|619.63|625.63|619.63|625.34|619.34|0
1622746810000|2021-06-03 19:00:10|625.72|619.72|626.17|620.17|626.19|620.19|625.72|619.72|0
1622746820000|2021-06-03 19:00:20|626.21|620.21|626.14|620.14|626.21|620.21|626.12|620.12|0
1622746830000|2021-06-03 19:00:30|626.05|620.05|626.21|620.21|626.21|620.21|626.05|620.05|0
1622746840000|2021-06-03 19:00:40|626.3|620.3|626.5|620.5|626.5|620.5|626.3|620.3|0
1622746850000|2021-06-03 19:00:50|626.46|620.46|626.41|620.41|626.49|620.49|626.39|620.39|0
1622746860000|2021-06-03 19:01:00|626.4|620.4|626.64|620.64|626.65|620.65|626.34|620.34|0
1622746870000|2021-06-03 19:01:10|626.65|620.65|626.78|620.78|626.78|620.78|626.65|620.65|0
1622746880000|2021-06-03 19:01:20|626.79|620.79|627.27|621.27|627.27|621.27|626.79|620.79|0
1622746890000|2021-06-03 19:01:30|627.18|621.18|627.18|621.18|627.18|621.18|627.18|621.18|0
1622746900000|2021-06-03 19:01:40|627.19|621.19|627.18|621.18|627.19|621.19|627.18|621.18|0
1622746910000|2021-06-03 19:01:50|627.19|621.19|627.25|621.25|627.25|621.25|627.18|621.18|0
1622746920000|2021-06-03 19:02:00|627.23|621.23|626.95|620.95|627.23|621.23|626.95|620.95|0
1622746930000|2021-06-03 19:02:10|626.88|620.88|626.81|620.81|626.88|620.88|626.71|620.71|0
1622746940000|2021-06-03 19:02:20|626.88|620.88|626.83|620.83|626.88|620.88|626.6|620.6|0
1622746950000|2021-06-03 19:02:30|626.87|620.87|626.93|620.93|627.01|621.01|626.87|620.87|0
1622746960000|2021-06-03 19:02:40|627.45|621.45|627.6|621.6|627.63|621.63|627.45|621.45|0
1622746970000|2021-06-03 19:02:50|627.23|621.23|627.23|621.23|627.23|621.23|627.23|621.23|0
1622746980000|2021-06-03 19:03:00|627.33|621.33|627.33|621.33|627.33|621.33|627.33|621.33|0
1622746990000|2021-06-03 19:03:10|627.29|621.29|627.27|621.27|627.3|621.3|627.26|621.26|0
1622747000000|2021-06-03 19:03:20|627.08|621.08|627.08|621.08|627.08|621.08|627.08|621.08|0
1622747010000|2021-06-03 19:03:30|626.8|620.8|626.9|620.9|626.9|620.9|626.8|620.8|0
1622747040000|2021-06-03 19:04:00|626.83|620.83|626.78|620.78|626.83|620.83|626.78|620.78|0
1622747050000|2021-06-03 19:04:10|626.74|620.74|626.47|620.47|626.75|620.75|626.47|620.47|0
1622747060000|2021-06-03 19:04:20|626.51|620.51|626.65|620.65|626.65|620.65|626.51|620.51|0
1622747070000|2021-06-03 19:04:30|626.56|620.56|626.56|620.56|626.56|620.56|626.38|620.38|0
1622747080000|2021-06-03 19:04:40|626.6|620.6|626.6|620.6|626.6|620.6|626.6|620.6|0
1622747090000|2021-06-03 19:04:50|626.56|620.56|626.44|620.44|626.59|620.59|626.44|620.44|0
1622747100000|2021-06-03 19:05:00|626.43|620.43|626.83|620.83|626.83|620.83|626.43|620.43|0
1622747110000|2021-06-03 19:05:10|626.95|620.95|627.45|621.45|627.45|621.45|626.76|620.76|0
1622747120000|2021-06-03 19:05:20|627.73|621.73|628.13|622.13|628.13|622.13|627.73|621.73|0
1622747130000|2021-06-03 19:05:30|628.09|622.09|628.1|622.1|628.1|622.1|628.06|622.06|0
1622747140000|2021-06-03 19:05:40|628.19|622.19|627.92|621.92|628.19|622.19|627.92|621.92|0
1622747150000|2021-06-03 19:05:50|628.81|622.81|628.81|622.81|628.81|622.81|628.81|622.81|0
1622747160000|2021-06-03 19:06:00|628.8|622.8|628.31|622.31|628.8|622.8|628.31|622.31|0
1622747170000|2021-06-03 19:06:10|628.28|622.28|628.28|622.28|628.28|622.28|628.28|622.28|0
1622747180000|2021-06-03 19:06:20|628.32|622.32|628.52|622.52|628.52|622.52|628.32|622.32|0
1622747190000|2021-06-03 19:06:30|628.51|622.51|628.51|622.51|628.51|622.51|628.51|622.51|0
1622747200000|2021-06-03 19:06:40|628.65|622.65|628.65|622.65|628.65|622.65|628.65|622.65|0
1622747210000|2021-06-03 19:06:50|628.61|622.61|628.7|622.7|628.7|622.7|628.61|622.61|0
1622747220000|2021-06-03 19:07:00|628.67|622.67|628.67|622.67|628.7|622.7|628.67|622.67|0
1622747230000|2021-06-03 19:07:10|628.71|622.71|628.71|622.71|628.71|622.71|628.71|622.71|0
1622747240000|2021-06-03 19:07:20|628.7|622.7|628.61|622.61|628.71|622.71|628.61|622.61|0
1622747250000|2021-06-03 19:07:30|628.52|622.52|628.52|622.52|628.52|622.52|628.52|622.52|0
1622747260000|2021-06-03 19:07:40|628.49|622.49|628.49|622.49|628.49|622.49|628.49|622.49|0
1622747270000|2021-06-03 19:07:50|628.52|622.52|628.5|622.5|628.52|622.52|628.5|622.5|0
1622747280000|2021-06-03 19:08:00|628.7|622.7|628.7|622.7|628.73|622.73|628.7|622.7|0
1622747290000|2021-06-03 19:08:10|628.8|622.8|628.8|622.8|628.8|622.8|628.8|622.8|0
1622747330000|2021-06-03 19:08:50|628.86|622.86|628.86|622.86|628.86|622.86|628.86|622.86|0
1622747350000|2021-06-03 19:09:10|628.82|622.82|628.86|622.86|628.86|622.86|628.82|622.82|0
1622747360000|2021-06-03 19:09:20|628.89|622.89|629.21|623.21|629.27|623.27|628.89|622.89|0
1622747370000|2021-06-03 19:09:30|629.18|623.18|629.29|623.29|629.29|623.29|629.18|623.18|0
1622747380000|2021-06-03 19:09:40|629.11|623.11|628.95|622.95|629.11|623.11|628.95|622.95|0
1622747390000|2021-06-03 19:09:50|628.92|622.92|628.71|622.71|628.92|622.92|628.71|622.71|0
1622747400000|2021-06-03 19:10:00|628.67|622.67|628.5|622.5|628.67|622.67|628.5|622.5|0
1622747410000|2021-06-03 19:10:10|628.78|622.78|628.98|622.98|628.98|622.98|628.78|622.78|0
1622747420000|2021-06-03 19:10:20|629.08|623.08|629.18|623.18|629.18|623.18|629.08|623.08|0
1622747440000|2021-06-03 19:10:40|629.17|623.17|629.03|623.03|629.17|623.17|629.03|623.03|0
1622747470000|2021-06-03 19:11:10|629.08|623.08|629.21|623.21|629.21|623.21|629.07|623.07|0
1622747480000|2021-06-03 19:11:20|629.37|623.37|629.4|623.4|629.4|623.4|629.37|623.37|0
1622747500000|2021-06-03 19:11:40|629.46|623.46|629.46|623.46|629.46|623.46|629.46|623.46|0
1622747510000|2021-06-03 19:11:50|629.45|623.45|629.54|623.54|629.54|623.54|629.45|623.45|0
1622747520000|2021-06-03 19:12:00|629.6|623.6|629.6|623.6|629.6|623.6|629.6|623.6|0
1622747530000|2021-06-03 19:12:10|629.78|623.78|629.78|623.78|629.78|623.78|629.78|623.78|0
1622747540000|2021-06-03 19:12:20|629.79|623.79|630.03|624.03|630.03|624.03|629.79|623.79|0
1622747550000|2021-06-03 19:12:30|630.18|624.18|630.52|624.52|630.52|624.52|630.18|624.18|0
1622747560000|2021-06-03 19:12:40|630.61|624.61|630.65|624.65|630.65|624.65|630.61|624.61|0
1622747570000|2021-06-03 19:12:50|630.37|624.37|630.4|624.4|630.4|624.4|630.37|624.37|0
1622747580000|2021-06-03 19:13:00|630.47|624.47|630.43|624.43|630.47|624.47|630.43|624.43|0
1622747590000|2021-06-03 19:13:10|630.44|624.44|630.62|624.62|630.62|624.62|630.43|624.43|0
1622747610000|2021-06-03 19:13:30|630.76|624.76|630.84|624.84|630.84|624.84|630.76|624.76|0
1622747620000|2021-06-03 19:13:40|630.97|624.97|630.97|624.97|630.97|624.97|630.97|624.97|0
1622747630000|2021-06-03 19:13:50|630.94|624.94|630.9|624.9|630.94|624.94|630.9|624.9|0
1622747640000|2021-06-03 19:14:00|631|625|630.43|624.43|631|625|630.43|624.43|0
1622747650000|2021-06-03 19:14:10|630.24|624.24|630.33|624.33|630.33|624.33|630.24|624.24|0
1622747660000|2021-06-03 19:14:20|630.27|624.27|630.31|624.31|630.31|624.31|630.27|624.27|0
1622747670000|2021-06-03 19:14:30|630.62|624.62|630.6|624.6|630.68|624.68|630.59|624.59|0
1622747680000|2021-06-03 19:14:40|630.59|624.59|630.59|624.59|630.59|624.59|630.59|624.59|0
1622747690000|2021-06-03 19:14:50|630.62|624.62|630.47|624.47|630.62|624.62|630.47|624.47|0
1622747710000|2021-06-03 19:15:10|630.16|624.16|630.22|624.22|630.34|624.34|630.16|624.16|0
1622747720000|2021-06-03 19:15:20|630.03|624.03|629.94|623.94|630.03|624.03|629.94|623.94|0
1622747730000|2021-06-03 19:15:30|629.87|623.87|629.87|623.87|629.88|623.88|629.87|623.87|0
1622747750000|2021-06-03 19:15:50|629.88|623.88|629.94|623.94|629.97|623.97|629.87|623.87|0
1622747760000|2021-06-03 19:16:00|629.95|623.95|629.85|623.85|629.95|623.95|629.85|623.85|0
1622747770000|2021-06-03 19:16:10|629.78|623.78|629.5|623.5|629.78|623.78|629.5|623.5|0
1622747780000|2021-06-03 19:16:20|629.62|623.62|629.25|623.25|629.62|623.62|629.25|623.25|0
1622747790000|2021-06-03 19:16:30|629.27|623.27|629.27|623.27|629.28|623.28|629.27|623.27|0
1622747800000|2021-06-03 19:16:40|629.28|623.28|629.27|623.27|629.28|623.28|629.27|623.27|0
1622747810000|2021-06-03 19:16:50|629.28|623.28|629.46|623.46|629.46|623.46|629.27|623.27|0
1622747820000|2021-06-03 19:17:00|629.3|623.3|629.3|623.3|629.3|623.3|629.3|623.3|0
1622747830000|2021-06-03 19:17:10|629.31|623.31|629.34|623.34|629.34|623.34|629.3|623.3|0
1622747840000|2021-06-03 19:17:20|629.27|623.27|629.52|623.52|629.52|623.52|629.27|623.27|0
1622747850000|2021-06-03 19:17:30|629.57|623.57|629.57|623.57|629.57|623.57|629.57|623.57|0
1622747860000|2021-06-03 19:17:40|629.58|623.58|629.43|623.43|629.58|623.58|629.43|623.43|0
1622747870000|2021-06-03 19:17:50|629.34|623.34|629.43|623.43|629.43|623.43|629.34|623.34|0
1622747880000|2021-06-03 19:18:00|629.39|623.39|629.54|623.54|629.54|623.54|629.39|623.39|0
1622747890000|2021-06-03 19:18:10|629.58|623.58|629.95|623.95|629.95|623.95|629.58|623.58|0
1622747900000|2021-06-03 19:18:20|630.04|624.04|630.26|624.26|630.26|624.26|630.04|624.04|0
1622747910000|2021-06-03 19:18:30|630.35|624.35|630.35|624.35|630.36|624.36|630.35|624.35|0
1622747920000|2021-06-03 19:18:40|630.39|624.39|630.39|624.39|630.39|624.39|630.39|624.39|0
1622747930000|2021-06-03 19:18:50|630.38|624.38|630.56|624.56|630.56|624.56|630.38|624.38|0
1622747950000|2021-06-03 19:19:10|630.65|624.65|630.56|624.56|630.65|624.65|630.56|624.56|0
1622747960000|2021-06-03 19:19:20|630.52|624.52|630.53|624.53|630.53|624.53|630.52|624.52|0
1622747970000|2021-06-03 19:19:30|630.5|624.5|630.16|624.16|630.5|624.5|629.96|623.96|0
1622747980000|2021-06-03 19:19:40|630.06|624.06|629.7|623.7|630.06|624.06|629.7|623.7|0
1622747990000|2021-06-03 19:19:50|629.68|623.68|628.44|622.44|629.68|623.68|628.44|622.44|0
1622748000000|2021-06-03 19:20:00|628.17|622.17|628.49|622.49|628.49|622.49|628.05|622.05|0
1622748010000|2021-06-03 19:20:10|628.48|622.48|628.23|622.23|628.49|622.49|628.17|622.17|0
1622748020000|2021-06-03 19:20:20|628.69|622.69|628.41|622.41|628.69|622.69|628.41|622.41|0
1622748030000|2021-06-03 19:20:30|628.37|622.37|628.15|622.15|628.37|622.37|628.15|622.15|0
1622748040000|2021-06-03 19:20:40|628.24|622.24|628.24|622.24|628.24|622.24|628.24|622.24|0
1622748050000|2021-06-03 19:20:50|628.23|622.23|628.23|622.23|628.23|622.23|628.23|622.23|0
1622748060000|2021-06-03 19:21:00|628.33|622.33|628.39|622.39|628.39|622.39|628.33|622.33|0
1622748070000|2021-06-03 19:21:10|628.6|622.6|628.73|622.73|628.73|622.73|628.6|622.6|0
1622748080000|2021-06-03 19:21:20|628.7|622.7|628.75|622.75|628.75|622.75|628.7|622.7|0
1622748090000|2021-06-03 19:21:30|628.66|622.66|628.6|622.6|628.66|622.66|628.6|622.6|0
1622748100000|2021-06-03 19:21:40|628.58|622.58|628.58|622.58|628.58|622.58|628.58|622.58|0
1622748110000|2021-06-03 19:21:50|628.6|622.6|628.43|622.43|628.62|622.62|628.43|622.43|0
1622748120000|2021-06-03 19:22:00|628.41|622.41|628.19|622.19|628.41|622.41|628.19|622.19|0
1622748130000|2021-06-03 19:22:10|628.21|622.21|628.03|622.03|628.21|622.21|628.02|622.02|0
1622748150000|2021-06-03 19:22:30|627.99|621.99|627.99|621.99|627.99|621.99|627.99|621.99|0
1622748160000|2021-06-03 19:22:40|627.86|621.86|627.73|621.73|627.86|621.86|627.71|621.71|0
1622748170000|2021-06-03 19:22:50|627.37|621.37|627.37|621.37|627.37|621.37|627.37|621.37|0
1622748180000|2021-06-03 19:23:00|627.34|621.34|626.93|620.93|627.34|621.34|626.93|620.93|0
1622748190000|2021-06-03 19:23:10|626.89|620.89|626.66|620.66|626.89|620.89|626.66|620.66|0
1622748200000|2021-06-03 19:23:20|626.69|620.69|626.69|620.69|626.69|620.69|626.66|620.66|0
1622748210000|2021-06-03 19:23:30|626.67|620.67|626.88|620.88|626.88|620.88|626.67|620.67|0
1622748220000|2021-06-03 19:23:40|626.9|620.9|626.81|620.81|626.9|620.9|626.81|620.81|0
1622748230000|2021-06-03 19:23:50|626.8|620.8|626.78|620.78|626.8|620.8|626.75|620.75|0
1622748240000|2021-06-03 19:24:00|626.77|620.77|626.58|620.58|626.77|620.77|626.58|620.58|0
1622748250000|2021-06-03 19:24:10|626.55|620.55|626.4|620.4|626.55|620.55|626.4|620.4|0
1622748260000|2021-06-03 19:24:20|626.39|620.39|626.42|620.42|626.42|620.42|626.14|620.14|0
1622748270000|2021-06-03 19:24:30|626.43|620.43|626.52|620.52|626.52|620.52|626.43|620.43|0
1622748280000|2021-06-03 19:24:40|626.61|620.61|626.61|620.61|626.61|620.61|626.61|620.61|0
1622748290000|2021-06-03 19:24:50|626.65|620.65|626.65|620.65|626.65|620.65|626.65|620.65|0
1622748300000|2021-06-03 19:25:00|626.83|620.83|626.94|620.94|626.94|620.94|626.83|620.83|0
1622748310000|2021-06-03 19:25:10|626.92|620.92|626.88|620.88|626.92|620.92|626.88|620.88|0
1622748330000|2021-06-03 19:25:30|626.7|620.7|626.49|620.49|626.7|620.7|626.49|620.49|0
1622748340000|2021-06-03 19:25:40|626.52|620.52|626.61|620.61|626.61|620.61|626.51|620.51|0
1622748350000|2021-06-03 19:25:50|626.52|620.52|626.52|620.52|626.52|620.52|626.52|620.52|0
1622748360000|2021-06-03 19:26:00|626.48|620.48|626.48|620.48|626.48|620.48|626.48|620.48|0
1622748370000|2021-06-03 19:26:10|626.21|620.21|626.29|620.29|626.29|620.29|626.21|620.21|0
1622748380000|2021-06-03 19:26:20|626.28|620.28|625.74|619.74|626.28|620.28|625.74|619.74|0
1622748390000|2021-06-03 19:26:30|625.72|619.72|625.75|619.75|625.75|619.75|625.72|619.72|0
1622748400000|2021-06-03 19:26:40|625.74|619.74|625.75|619.75|625.75|619.75|625.74|619.74|0
1622748410000|2021-06-03 19:26:50|626|620|626|620|626|620|626|620|0
1622748420000|2021-06-03 19:27:00|625.95|619.95|625.58|619.58|625.95|619.95|625.57|619.57|0
1622748430000|2021-06-03 19:27:10|625.57|619.57|625.81|619.81|625.81|619.81|625.57|619.57|0
1622748440000|2021-06-03 19:27:20|625.88|619.88|625.93|619.93|625.94|619.94|625.88|619.88|0
1622748450000|2021-06-03 19:27:30|625.95|619.95|625.95|619.95|625.95|619.95|625.94|619.94|0
1622748460000|2021-06-03 19:27:40|625.92|619.92|625.89|619.89|625.92|619.92|625.89|619.89|0
1622748480000|2021-06-03 19:28:00|625.88|619.88|625.84|619.84|626.01|620.01|625.83|619.83|0
1622748500000|2021-06-03 19:28:20|625.83|619.83|625.83|619.83|625.83|619.83|625.83|619.83|0
1622748510000|2021-06-03 19:28:30|625.86|619.86|625.86|619.86|625.86|619.86|625.86|619.86|0
1622748520000|2021-06-03 19:28:40|625.87|619.87|626.17|620.17|626.17|620.17|625.87|619.87|0
1622748530000|2021-06-03 19:28:50|626.16|620.16|626.16|620.16|626.16|620.16|626.15|620.15|0
1622748540000|2021-06-03 19:29:00|626.2|620.2|626.26|620.26|626.26|620.26|626.2|620.2|0
1622748550000|2021-06-03 19:29:10|626.23|620.23|626.32|620.32|626.32|620.32|626.23|620.23|0
1622748560000|2021-06-03 19:29:20|626.33|620.33|626.43|620.43|626.43|620.43|626.33|620.33|0
1622748570000|2021-06-03 19:29:30|626.2|620.2|626.04|620.04|626.2|620.2|626.03|620.03|0
1622748580000|2021-06-03 19:29:40|626|620|625.91|619.91|626|620|625.91|619.91|0
1622748590000|2021-06-03 19:29:50|626|620|625.95|619.95|626.08|620.08|625.9|619.9|0
1622748600000|2021-06-03 19:30:00|625.91|619.91|626.21|620.21|626.3|620.3|625.91|619.91|0
1622748610000|2021-06-03 19:30:10|626.44|620.44|626.69|620.69|626.72|620.72|626.44|620.44|0
1622748620000|2021-06-03 19:30:20|626.78|620.78|626.85|620.85|626.85|620.85|626.78|620.78|0
1622748630000|2021-06-03 19:30:30|626.99|620.99|627.26|621.26|627.26|621.26|626.99|620.99|0
1622748640000|2021-06-03 19:30:40|627.27|621.27|627.2|621.2|627.34|621.34|627.2|621.2|0
1622748650000|2021-06-03 19:30:50|627.43|621.43|627.43|621.43|627.43|621.43|627.43|621.43|0
1622748660000|2021-06-03 19:31:00|627.51|621.51|627.51|621.51|627.51|621.51|627.51|621.51|0
1622748670000|2021-06-03 19:31:10|627.6|621.6|627.75|621.75|627.75|621.75|627.6|621.6|0
1622748680000|2021-06-03 19:31:20|627.77|621.77|627.96|621.96|627.96|621.96|627.77|621.77|0
1622748690000|2021-06-03 19:31:30|628.01|622.01|627.93|621.93|628.01|622.01|627.93|621.93|0
1622748700000|2021-06-03 19:31:40|627.96|621.96|627.58|621.58|627.96|621.96|627.56|621.56|0
1622748710000|2021-06-03 19:31:50|627.61|621.61|627.68|621.68|627.71|621.71|627.61|621.61|0
1622748720000|2021-06-03 19:32:00|627.69|621.69|627.75|621.75|627.75|621.75|627.69|621.69|0
1622748740000|2021-06-03 19:32:20|627.87|621.87|627.87|621.87|627.87|621.87|627.87|621.87|0
1622748750000|2021-06-03 19:32:30|627.86|621.86|627.79|621.79|627.88|621.88|627.79|621.79|0
1622748760000|2021-06-03 19:32:40|627.81|621.81|627.81|621.81|627.81|621.81|627.81|621.81|0
1622748770000|2021-06-03 19:32:50|627.82|621.82|627.77|621.77|627.83|621.83|627.77|621.77|0
1622748790000|2021-06-03 19:33:10|627.8|621.8|627.82|621.82|627.82|621.82|627.8|621.8|0
1622748800000|2021-06-03 19:33:20|627.77|621.77|627.77|621.77|627.77|621.77|627.77|621.77|0
1622748810000|2021-06-03 19:33:30|627.73|621.73|627.73|621.73|627.73|621.73|627.73|621.73|0
1622748820000|2021-06-03 19:33:40|627.54|621.54|627.73|621.73|627.73|621.73|627.54|621.54|0
1622748830000|2021-06-03 19:33:50|627.7|621.7|627.64|621.64|627.7|621.7|627.64|621.64|0
1622748840000|2021-06-03 19:34:00|627.46|621.46|627.37|621.37|627.46|621.46|627.36|621.36|0
1622748850000|2021-06-03 19:34:10|627.46|621.46|627.42|621.42|627.46|621.46|627.42|621.42|0
1622748860000|2021-06-03 19:34:20|627.47|621.47|627.39|621.39|627.47|621.47|627.39|621.39|0
1622748870000|2021-06-03 19:34:30|627.36|621.36|627.11|621.11|627.36|621.36|627.08|621.08|0
1622748890000|2021-06-03 19:34:50|627.18|621.18|627.17|621.17|627.26|621.26|627.17|621.17|0
1622748900000|2021-06-03 19:35:00|627.16|621.16|627.13|621.13|627.16|621.16|627.13|621.13|0
1622748910000|2021-06-03 19:35:10|627.1|621.1|626.96|620.96|627.1|621.1|626.96|620.96|0
1622748920000|2021-06-03 19:35:20|626.91|620.91|626.6|620.6|626.91|620.91|626.6|620.6|0
1622748930000|2021-06-03 19:35:30|626.55|620.55|626.43|620.43|626.55|620.55|626.43|620.43|0
1622748940000|2021-06-03 19:35:40|626.44|620.44|626.44|620.44|626.44|620.44|626.44|620.44|0
1622748960000|2021-06-03 19:36:00|626.22|620.22|626.3|620.3|626.3|620.3|626.22|620.22|0
1622748970000|2021-06-03 19:36:10|626.31|620.31|626.42|620.42|626.42|620.42|626.31|620.31|0
1622748980000|2021-06-03 19:36:20|626.61|620.61|626.52|620.52|626.61|620.61|626.52|620.52|0
1622748990000|2021-06-03 19:36:30|626.48|620.48|626.24|620.24|626.48|620.48|626.24|620.24|0
1622749000000|2021-06-03 19:36:40|626.21|620.21|626.03|620.03|626.21|620.21|626.02|620.02|0
1622749010000|2021-06-03 19:36:50|626.17|620.17|626.19|620.19|626.19|620.19|626.17|620.17|0
1622749020000|2021-06-03 19:37:00|626.22|620.22|626.34|620.34|626.34|620.34|626.22|620.22|0
1622749030000|2021-06-03 19:37:10|626.44|620.44|626.51|620.51|626.51|620.51|626.44|620.44|0
1622749040000|2021-06-03 19:37:20|626.42|620.42|626.35|620.35|626.42|620.42|626.35|620.35|0
1622749050000|2021-06-03 19:37:30|626.32|620.32|626.36|620.36|626.36|620.36|626.32|620.32|0
1622749060000|2021-06-03 19:37:40|626.37|620.37|626.37|620.37|626.37|620.37|626.37|620.37|0
1622749070000|2021-06-03 19:37:50|626.46|620.46|626.56|620.56|626.56|620.56|626.46|620.46|0
1622749080000|2021-06-03 19:38:00|626.62|620.62|626.62|620.62|626.62|620.62|626.62|620.62|0
1622749090000|2021-06-03 19:38:10|626.65|620.65|626.65|620.65|626.65|620.65|626.62|620.62|0
1622749100000|2021-06-03 19:38:20|626.63|620.63|626.63|620.63|626.63|620.63|626.63|620.63|0
1622749110000|2021-06-03 19:38:30|626.66|620.66|626.59|620.59|626.69|620.69|626.59|620.59|0
1622749120000|2021-06-03 19:38:40|626.78|620.78|626.78|620.78|626.81|620.81|626.78|620.78|0
1622749130000|2021-06-03 19:38:50|626.81|620.81|626.83|620.83|626.83|620.83|626.81|620.81|0
1622749140000|2021-06-03 19:39:00|626.86|620.86|626.95|620.95|626.95|620.95|626.86|620.86|0
1622749150000|2021-06-03 19:39:10|627.04|621.04|627.23|621.23|627.23|621.23|627.02|621.02|0
1622749160000|2021-06-03 19:39:20|627.2|621.2|627.38|621.38|627.38|621.38|627.2|621.2|0
1622749180000|2021-06-03 19:39:40|627.47|621.47|627.36|621.36|627.57|621.57|627.36|621.36|0
1622749190000|2021-06-03 19:39:50|627.33|621.33|627.18|621.18|627.33|621.33|627.18|621.18|0
1622749200000|2021-06-03 19:40:00|627.06|621.06|627.02|621.02|627.06|621.06|626.99|620.99|0
1622749220000|2021-06-03 19:40:20|626.93|620.93|626.88|620.88|626.93|620.93|626.88|620.88|0
1622749240000|2021-06-03 19:40:40|626.94|620.94|626.94|620.94|626.94|620.94|626.94|620.94|0
1622749250000|2021-06-03 19:40:50|626.95|620.95|626.96|620.96|626.96|620.96|626.95|620.95|0
1622749270000|2021-06-03 19:41:10|626.99|620.99|627.03|621.03|627.03|621.03|626.99|620.99|0
1622749280000|2021-06-03 19:41:20|626.98|620.98|626.89|620.89|626.98|620.98|626.89|620.89|0
1622749290000|2021-06-03 19:41:30|626.86|620.86|626.85|620.85|626.86|620.86|626.85|620.85|0
1622749300000|2021-06-03 19:41:40|626.68|620.68|626.71|620.71|626.71|620.71|626.66|620.66|0
1622749310000|2021-06-03 19:41:50|626.53|620.53|626.53|620.53|626.53|620.53|626.53|620.53|0
1622749320000|2021-06-03 19:42:00|626.43|620.43|626.52|620.52|626.56|620.56|626.43|620.43|0
1622749330000|2021-06-03 19:42:10|626.43|620.43|626.43|620.43|626.43|620.43|626.43|620.43|0
1622749340000|2021-06-03 19:42:20|626.34|620.34|626.36|620.36|626.36|620.36|626.33|620.33|0
1622749350000|2021-06-03 19:42:30|626.18|620.18|626.15|620.15|626.18|620.18|626.15|620.15|0
1622749360000|2021-06-03 19:42:40|626.08|620.08|626.09|620.09|626.09|620.09|626.08|620.08|0
1622749370000|2021-06-03 19:42:50|626.11|620.11|626.02|620.02|626.11|620.11|626.02|620.02|0
1622749380000|2021-06-03 19:43:00|626.05|620.05|626.15|620.15|626.15|620.15|626.05|620.05|0
1622749400000|2021-06-03 19:43:20|626.18|620.18|626.08|620.08|626.18|620.18|626.08|620.08|0
1622749410000|2021-06-03 19:43:30|626.03|620.03|626.04|620.04|626.04|620.04|626.03|620.03|0
1622749420000|2021-06-03 19:43:40|625.68|619.68|625.8|619.8|625.8|619.8|625.65|619.65|0
1622749440000|2021-06-03 19:44:00|625.76|619.76|625.76|619.76|625.76|619.76|625.75|619.75|0
1622749450000|2021-06-03 19:44:10|625.57|619.57|625.67|619.67|625.67|619.67|625.57|619.57|0
1622749460000|2021-06-03 19:44:20|625.66|619.66|625.67|619.67|625.67|619.67|625.66|619.66|0
1622749470000|2021-06-03 19:44:30|625.4|619.4|625.42|619.42|625.42|619.42|625.4|619.4|0
1622749490000|2021-06-03 19:44:50|625.52|619.52|625.51|619.51|625.52|619.52|625.51|619.51|0
1622749500000|2021-06-03 19:45:00|625.52|619.52|625.53|619.53|625.53|619.53|625.52|619.52|0
1622749510000|2021-06-03 19:45:10|625.52|619.52|625.54|619.54|625.54|619.54|625.5|619.5|0
1622749520000|2021-06-03 19:45:20|625.56|619.56|625.41|619.41|625.56|619.56|625.41|619.41|0
1622749530000|2021-06-03 19:45:30|625.13|619.13|624.48|618.48|625.13|619.13|624.48|618.48|0
1622749540000|2021-06-03 19:45:40|624.47|618.47|624.75|618.75|624.75|618.75|624.32|618.32|0
1622749550000|2021-06-03 19:45:50|624.63|618.63|625.11|619.11|625.11|619.11|624.63|618.63|0
1622749560000|2021-06-03 19:46:00|625.31|619.31|624.99|618.99|625.31|619.31|624.99|618.99|0
1622749570000|2021-06-03 19:46:10|624.96|618.96|624.89|618.89|624.96|618.96|624.89|618.89|0
1622749580000|2021-06-03 19:46:20|624.62|618.62|624.62|618.62|624.62|618.62|624.61|618.61|0
1622749590000|2021-06-03 19:46:30|624.53|618.53|624.16|618.16|624.54|618.54|624.16|618.16|0
1622749600000|2021-06-03 19:46:40|624.13|618.13|624.26|618.26|624.26|618.26|624.08|618.08|0
1622749610000|2021-06-03 19:46:50|624.2|618.2|624.26|618.26|624.26|618.26|624.19|618.19|0
1622749620000|2021-06-03 19:47:00|624.17|618.17|624.3|618.3|624.3|618.3|624.17|618.17|0
1622749630000|2021-06-03 19:47:10|624.16|618.16|624.11|618.11|624.2|618.2|624.02|618.02|0
1622749640000|2021-06-03 19:47:20|624.29|618.29|624.29|618.29|624.29|618.29|624.29|618.29|0
1622749650000|2021-06-03 19:47:30|624.3|618.3|624.3|618.3|624.3|618.3|624.3|618.3|0
1622749660000|2021-06-03 19:47:40|624.2|618.2|624.17|618.17|624.2|618.2|624.17|618.17|0
1622749670000|2021-06-03 19:47:50|624.22|618.22|624.22|618.22|624.22|618.22|624.22|618.22|0
1622749690000|2021-06-03 19:48:10|624.19|618.19|624.47|618.47|624.47|618.47|624.19|618.19|0
1622749700000|2021-06-03 19:48:20|624.5|618.5|624.53|618.53|624.68|618.68|624.5|618.5|0
1622749710000|2021-06-03 19:48:30|624.44|618.44|624.38|618.38|624.44|618.44|624.35|618.35|0
1622749720000|2021-06-03 19:48:40|624.35|618.35|624.29|618.29|624.38|618.38|624.29|618.29|0
1622749730000|2021-06-03 19:48:50|624.26|618.26|624.24|618.24|624.26|618.26|624.23|618.23|0
1622749740000|2021-06-03 19:49:00|624.29|618.29|624.32|618.32|624.32|618.32|624.29|618.29|0
1622749750000|2021-06-03 19:49:10|624.53|618.53|624.53|618.53|624.53|618.53|624.53|618.53|0
1622749760000|2021-06-03 19:49:20|624.41|618.41|624.41|618.41|624.41|618.41|624.41|618.41|0
1622749770000|2021-06-03 19:49:30|624.35|618.35|624.1|618.1|624.35|618.35|624.1|618.1|0
1622749780000|2021-06-03 19:49:40|624.07|618.07|624.16|618.16|624.16|618.16|624.07|618.07|0
1622749790000|2021-06-03 19:49:50|624.13|618.13|624.09|618.09|624.13|618.13|624.06|618.06|0
1622749800000|2021-06-03 19:50:00|624.27|618.27|624.59|618.59|624.67|618.67|624.27|618.27|0
1622749810000|2021-06-03 19:50:10|624.55|618.55|624.6|618.6|624.6|618.6|624.51|618.51|0
1622749820000|2021-06-03 19:50:20|624.59|618.59|624.81|618.81|624.81|618.81|624.55|618.55|0
1622749830000|2021-06-03 19:50:30|624.84|618.84|624.94|618.94|624.94|618.94|624.84|618.84|0
1622749840000|2021-06-03 19:50:40|624.98|618.98|624.96|618.96|624.98|618.98|624.96|618.96|0
1622749850000|2021-06-03 19:50:50|624.93|618.93|624.93|618.93|624.93|618.93|624.93|618.93|0
1622749860000|2021-06-03 19:51:00|625.02|619.02|624.9|618.9|625.02|619.02|624.84|618.84|0
1622749870000|2021-06-03 19:51:10|624.71|618.71|624.62|618.62|624.71|618.71|624.62|618.62|0
1622749880000|2021-06-03 19:51:20|624.65|618.65|624.63|618.63|624.65|618.65|624.62|618.62|0
1622749890000|2021-06-03 19:51:30|624.62|618.62|624.63|618.63|624.63|618.63|624.62|618.62|0
1622749900000|2021-06-03 19:51:40|624.59|618.59|624.59|618.59|624.59|618.59|624.59|618.59|0
1622749910000|2021-06-03 19:51:50|624.58|618.58|624.79|618.79|624.79|618.79|624.58|618.58|0
1622749920000|2021-06-03 19:52:00|624.85|618.85|624.79|618.79|624.85|618.85|624.78|618.78|0
1622749930000|2021-06-03 19:52:10|624.78|618.78|624.69|618.69|624.78|618.78|624.69|618.69|0
1622749940000|2021-06-03 19:52:20|624.59|618.59|624.61|618.61|624.63|618.63|624.58|618.58|0
1622749950000|2021-06-03 19:52:30|624.59|618.59|624.46|618.46|624.65|618.65|624.46|618.46|0
1622749960000|2021-06-03 19:52:40|624.44|618.44|624.27|618.27|624.44|618.44|624.27|618.27|0
1622749970000|2021-06-03 19:52:50|624.18|618.18|624.21|618.21|624.21|618.21|624.18|618.18|0
1622749980000|2021-06-03 19:53:00|624.19|618.19|624.1|618.1|624.19|618.19|624.1|618.1|0
1622749990000|2021-06-03 19:53:10|624.09|618.09|624.22|618.22|624.22|618.22|624.09|618.09|0
1622750000000|2021-06-03 19:53:20|624.24|618.24|624.19|618.19|624.24|618.24|624.19|618.19|0
1622750010000|2021-06-03 19:53:30|624.15|618.15|624.1|618.1|624.15|618.15|624.1|618.1|0
1622750020000|2021-06-03 19:53:40|624.07|618.07|624.37|618.37|624.37|618.37|624.07|618.07|0
1622750030000|2021-06-03 19:53:50|624.36|618.36|624.46|618.46|624.52|618.52|624.34|618.34|0
1622750040000|2021-06-03 19:54:00|624.5|618.5|624.64|618.64|624.64|618.64|624.5|618.5|0
1622750050000|2021-06-03 19:54:10|624.67|618.67|624.64|618.64|624.71|618.71|624.64|618.64|0
1622750060000|2021-06-03 19:54:20|624.51|618.51|624.42|618.42|624.54|618.54|624.42|618.42|0
1622750070000|2021-06-03 19:54:30|624.28|618.28|624.26|618.26|624.33|618.33|624.26|618.26|0
1622750080000|2021-06-03 19:54:40|624.35|618.35|624.48|618.48|624.48|618.48|624.35|618.35|0
1622750090000|2021-06-03 19:54:50|624.54|618.54|624.48|618.48|624.54|618.54|624.44|618.44|0
1622750100000|2021-06-03 19:55:00|624.51|618.51|624.39|618.39|624.54|618.54|624.39|618.39|0
1622750110000|2021-06-03 19:55:10|624.48|618.48|624.23|618.23|624.48|618.48|624.23|618.23|0
1622750120000|2021-06-03 19:55:20|624.16|618.16|624.24|618.24|624.24|618.24|624.1|618.1|0
1622750130000|2021-06-03 19:55:30|624.32|618.32|624.28|618.28|624.33|618.33|624.28|618.28|0
1622750140000|2021-06-03 19:55:40|624.35|618.35|624.5|618.5|624.5|618.5|624.35|618.35|0
1622750150000|2021-06-03 19:55:50|624.43|618.43|624.51|618.51|624.51|618.51|624.43|618.43|0
1622750160000|2021-06-03 19:56:00|624.66|618.66|624.67|618.67|624.72|618.72|624.66|618.66|0
1622750170000|2021-06-03 19:56:10|624.63|618.63|624.6|618.6|624.63|618.63|624.6|618.6|0
1622750180000|2021-06-03 19:56:20|624.57|618.57|624.77|618.77|624.79|618.79|624.57|618.57|0
1622750190000|2021-06-03 19:56:30|624.74|618.74|625.02|619.02|625.03|619.03|624.74|618.74|0
1622750200000|2021-06-03 19:56:40|625|619|625.1|619.1|625.1|619.1|625|619|0
1622750210000|2021-06-03 19:56:50|625|619|625.04|619.04|625.04|619.04|625|619|0
1622750220000|2021-06-03 19:57:00|625.06|619.06|625.2|619.2|625.2|619.2|625.06|619.06|0
1622750230000|2021-06-03 19:57:10|625.29|619.29|625.44|619.44|625.45|619.45|625.29|619.29|0
1622750240000|2021-06-03 19:57:20|625.41|619.41|625.92|619.92|625.96|619.96|625.41|619.41|0
1622750250000|2021-06-03 19:57:30|625.95|619.95|625.79|619.79|625.95|619.95|625.79|619.79|0
1622750260000|2021-06-03 19:57:40|625.93|619.93|626.16|620.16|626.16|620.16|625.93|619.93|0
1622750270000|2021-06-03 19:57:50|626.12|620.12|626|620|626.14|620.14|626|620|0
1622750280000|2021-06-03 19:58:00|626.06|620.06|626.26|620.26|626.26|620.26|626.06|620.06|0
1622750290000|2021-06-03 19:58:10|626.22|620.22|625.98|619.98|626.22|620.22|625.9|619.9|0
1622750300000|2021-06-03 19:58:20|625.97|619.97|626.11|620.11|626.15|620.15|625.97|619.97|0
1622750310000|2021-06-03 19:58:30|626.21|620.21|626.16|620.16|626.21|620.21|626.15|620.15|0
1622750320000|2021-06-03 19:58:40|626.07|620.07|626|620|626.11|620.11|626|620|0
1622750330000|2021-06-03 19:58:50|626.07|620.07|626.16|620.16|626.16|620.16|626.07|620.07|0
1622750340000|2021-06-03 19:59:00|626.15|620.15|626.02|620.02|626.18|620.18|626.02|620.02|0
1622750350000|2021-06-03 19:59:10|626.11|620.11|626.03|620.03|626.11|620.11|626.02|620.02|0
1622750360000|2021-06-03 19:59:20|626.04|620.04|625.98|619.98|626.08|620.08|625.98|619.98|0
1622750370000|2021-06-03 19:59:30|625.97|619.97|626.13|620.13|626.18|620.18|625.97|619.97|0
1622750380000|2021-06-03 19:59:40|626.19|620.19|626.3|620.3|626.32|620.32|626.18|620.18|0
1622750390000|2021-06-03 19:59:50|626.44|620.44|625.56|619.56|626.48|620.48|625.56|619.56|0
1622813590000|2021-06-04 13:33:10|635.09|629.09|634.37|628.37|635.09|629.09|634.23|628.23|0
1622813600000|2021-06-04 13:33:20|634.61|628.61|635.39|629.39|635.39|629.39|633.92|627.92|0
1622813610000|2021-06-04 13:33:30|635.52|629.52|636.04|630.04|636.04|630.04|635.15|629.15|0
1622813620000|2021-06-04 13:33:40|636.59|630.59|637.12|631.12|637.15|631.15|636.5|630.5|0
1622813630000|2021-06-04 13:33:50|637.13|631.13|635.53|629.53|637.18|631.18|635.53|629.53|0
1622813640000|2021-06-04 13:34:00|635.42|629.42|636.89|630.89|636.89|630.89|635.42|629.42|0
1622813650000|2021-06-04 13:34:10|636.95|630.95|636.54|630.54|636.95|630.95|635.89|629.89|0
1622813660000|2021-06-04 13:34:20|636.93|630.93|637.59|631.59|637.59|631.59|636.92|630.92|0
1622813670000|2021-06-04 13:34:30|638.13|632.13|637.75|631.75|638.14|632.14|637.31|631.31|0
1622813680000|2021-06-04 13:34:40|638.24|632.24|637.78|631.78|638.24|632.24|637.43|631.43|0
1622813690000|2021-06-04 13:34:50|638.01|632.01|637.77|631.77|638.15|632.15|637.4|631.4|0
1622813700000|2021-06-04 13:35:00|638.25|632.25|639.99|633.99|640.17|634.17|638.25|632.25|0
1622813710000|2021-06-04 13:35:10|640.02|634.02|639.47|633.47|640.06|634.06|639.11|633.11|0
1622813720000|2021-06-04 13:35:20|639.7|633.7|639.25|633.25|639.7|633.7|638.85|632.85|0
1622813730000|2021-06-04 13:35:30|639.16|633.16|638.13|632.13|639.16|633.16|637.69|631.69|0
1622813740000|2021-06-04 13:35:40|638.43|632.43|637.36|631.36|638.47|632.47|636.29|630.29|0
1622813750000|2021-06-04 13:35:50|637.15|631.15|635.72|629.72|637.15|631.15|635.72|629.72|0
1622813760000|2021-06-04 13:36:00|635.66|629.66|633.86|627.86|635.67|629.67|633.86|627.86|0
1622813770000|2021-06-04 13:36:10|633.87|627.87|635.05|629.05|635.05|629.05|633.74|627.74|0
1622813780000|2021-06-04 13:36:20|635.06|629.06|635.25|629.25|635.34|629.34|634.92|628.92|0
1622813790000|2021-06-04 13:36:30|635.41|629.41|636.27|630.27|636.27|630.27|635.41|629.41|0
1622813800000|2021-06-04 13:36:40|636.13|630.13|633.81|627.81|636.13|630.13|633.81|627.81|0
1622813810000|2021-06-04 13:36:50|633.31|627.31|633.78|627.78|633.78|627.78|633.31|627.31|0
1622813820000|2021-06-04 13:37:00|633.51|627.51|632.18|626.18|633.51|627.51|631.91|625.91|0
1622813830000|2021-06-04 13:37:10|632.28|626.28|633.87|627.87|633.87|627.87|632.28|626.28|0
1622813840000|2021-06-04 13:37:20|634.02|628.02|634.2|628.2|634.2|628.2|633.7|627.7|0
1622813850000|2021-06-04 13:37:30|634.21|628.21|635.13|629.13|635.41|629.41|634.21|628.21|0
1622813860000|2021-06-04 13:37:40|635.01|629.01|634.79|628.79|635.16|629.16|634.77|628.77|0
1622813870000|2021-06-04 13:37:50|634.75|628.75|633.9|627.9|634.75|628.75|633.67|627.67|0
1622813880000|2021-06-04 13:38:00|633.75|627.75|632.91|626.91|633.93|627.93|632.91|626.91|0
1622813890000|2021-06-04 13:38:10|632.84|626.84|631.64|625.64|632.84|626.84|631.13|625.13|0
1622813900000|2021-06-04 13:38:20|632.01|626.01|632.05|626.05|632.21|626.21|631.9|625.9|0
1622813910000|2021-06-04 13:38:30|632.38|626.38|631.84|625.84|632.92|626.92|631.84|625.84|0
1622813920000|2021-06-04 13:38:40|631.91|625.91|630.66|624.66|631.91|625.91|630.66|624.66|0
1622813930000|2021-06-04 13:38:50|630.45|624.45|630.89|624.89|630.89|624.89|630.45|624.45|0
1622813940000|2021-06-04 13:39:00|630.98|624.98|631.45|625.45|631.52|625.52|630.9|624.9|0
1622813950000|2021-06-04 13:39:10|631.42|625.42|630.35|624.35|631.42|625.42|629.33|623.33|0
1622813960000|2021-06-04 13:39:20|630.25|624.25|630.46|624.46|630.46|624.46|630.18|624.18|0
1622813970000|2021-06-04 13:39:30|630.69|624.69|630.64|624.64|630.72|624.72|630.41|624.41|0
1622813980000|2021-06-04 13:39:40|630.55|624.55|630.2|624.2|630.55|624.55|630.19|624.19|0
1622813990000|2021-06-04 13:39:50|630.11|624.11|630.5|624.5|630.5|624.5|630.07|624.07|0
1622814000000|2021-06-04 13:40:00|630.99|624.99|630.78|624.78|630.99|624.99|630.64|624.64|0
1622814010000|2021-06-04 13:40:10|631.15|625.15|632.22|626.22|632.7|626.7|631.15|625.15|0
1622814020000|2021-06-04 13:40:20|632.25|626.25|631.01|625.01|632.25|626.25|631.01|625.01|0
1622814030000|2021-06-04 13:40:30|630.86|624.86|630.15|624.15|631.05|625.05|630.15|624.15|0
1622814040000|2021-06-04 13:40:40|629.99|623.99|630.68|624.68|630.68|624.68|629.99|623.99|0
1622814050000|2021-06-04 13:40:50|630.8|624.8|631.55|625.55|631.55|625.55|630.8|624.8|0
1622814060000|2021-06-04 13:41:00|631.57|625.57|632.2|626.2|632.2|626.2|631.29|625.29|0
1622814070000|2021-06-04 13:41:10|632.3|626.3|631.73|625.73|632.3|626.3|631.45|625.45|0
1622814080000|2021-06-04 13:41:20|631.74|625.74|632.87|626.87|632.94|626.94|631.74|625.74|0
1622814090000|2021-06-04 13:41:30|632.96|626.96|632.63|626.63|633.06|627.06|632.35|626.35|0
1622814100000|2021-06-04 13:41:40|632.72|626.72|633.12|627.12|633.12|627.12|632.71|626.71|0
1622814110000|2021-06-04 13:41:50|633.22|627.22|633.12|627.12|633.53|627.53|632.85|626.85|0
1622814120000|2021-06-04 13:42:00|633.31|627.31|634.3|628.3|634.49|628.49|633.29|627.29|0
1622814130000|2021-06-04 13:42:10|634.09|628.09|632.73|626.73|634.17|628.17|632.73|626.73|0
1622814140000|2021-06-04 13:42:20|632.91|626.91|631.91|625.91|633.05|627.05|631.9|625.9|0
1622814150000|2021-06-04 13:42:30|631.3|625.3|631.47|625.47|631.47|625.47|630.76|624.76|0
1622814160000|2021-06-04 13:42:40|631.75|625.75|631.67|625.67|632|626|631.67|625.67|0
1622814170000|2021-06-04 13:42:50|631.85|625.85|632.49|626.49|632.58|626.58|631.85|625.85|0
1622814180000|2021-06-04 13:43:00|632.48|626.48|632.44|626.44|632.63|626.63|632.44|626.44|0
1622814190000|2021-06-04 13:43:10|632.16|626.16|632.23|626.23|632.24|626.24|632.12|626.12|0
1622814200000|2021-06-04 13:43:20|632.32|626.32|631.63|625.63|632.32|626.32|631.63|625.63|0
1622814210000|2021-06-04 13:43:30|631.48|625.48|631.64|625.64|631.74|625.74|631.48|625.48|0
1622814220000|2021-06-04 13:43:40|631.49|625.49|631.05|625.05|631.49|625.49|631.05|625.05|0
1622814230000|2021-06-04 13:43:50|631.23|625.23|630.41|624.41|631.26|625.26|630.41|624.41|0
1622814240000|2021-06-04 13:44:00|629.96|623.96|628.85|622.85|629.96|623.96|628.81|622.81|0
1622814250000|2021-06-04 13:44:10|629.23|623.23|629.45|623.45|629.47|623.47|629.2|623.2|0
1622814260000|2021-06-04 13:44:20|629.63|623.63|629.72|623.72|630.14|624.14|629.54|623.54|0
1622814270000|2021-06-04 13:44:30|629.59|623.59|629.11|623.11|629.64|623.64|629.11|623.11|0
1622814280000|2021-06-04 13:44:40|629.59|623.59|628.84|622.84|629.59|623.59|628.75|622.75|0
1622814290000|2021-06-04 13:44:50|628.49|622.49|630|624|630|624|628.49|622.49|0
1622814300000|2021-06-04 13:45:00|629.77|623.77|630.31|624.31|630.31|624.31|629.7|623.7|0
1622814310000|2021-06-04 13:45:10|630.46|624.46|629.43|623.43|630.78|624.78|629.43|623.43|0
1622814320000|2021-06-04 13:45:20|629.4|623.4|628.95|622.95|629.4|623.4|628.3|622.3|0
1622814330000|2021-06-04 13:45:30|629.1|623.1|628.79|622.79|629.11|623.11|628.79|622.79|0
1622814340000|2021-06-04 13:45:40|629.22|623.22|629.95|623.95|629.95|623.95|629.13|623.13|0
1622814350000|2021-06-04 13:45:50|629.98|623.98|630.37|624.37|630.4|624.4|629.98|623.98|0
1622814360000|2021-06-04 13:46:00|630.47|624.47|631.93|625.93|632.2|626.2|630.47|624.47|0
1622814370000|2021-06-04 13:46:10|631.99|625.99|631.55|625.55|632.11|626.11|631.52|625.52|0
1622814380000|2021-06-04 13:46:20|630.5|624.5|630.75|624.75|630.75|624.75|630.26|624.26|0
1622814390000|2021-06-04 13:46:30|631.38|625.38|631.36|625.36|631.77|625.77|631.36|625.36|0
1622814400000|2021-06-04 13:46:40|631.35|625.35|630.58|624.58|631.35|625.35|630.58|624.58|0
1622814410000|2021-06-04 13:46:50|630.55|624.55|630.6|624.6|630.66|624.66|630.54|624.54|0
1622814420000|2021-06-04 13:47:00|630.63|624.63|631.31|625.31|631.76|625.76|630.57|624.57|0
1622814430000|2021-06-04 13:47:10|631.41|625.41|631.58|625.58|631.61|625.61|631.37|625.37|0
1622814440000|2021-06-04 13:47:20|631.62|625.62|632.42|626.42|632.42|626.42|631.62|625.62|0
1622814450000|2021-06-04 13:47:30|632.33|626.33|631.71|625.71|632.37|626.37|631.68|625.68|0
1622814460000|2021-06-04 13:47:40|631.4|625.4|630.29|624.29|631.63|625.63|630.13|624.13|0
1622814470000|2021-06-04 13:47:50|630.49|624.49|630.91|624.91|630.91|624.91|630.49|624.49|0
1622814480000|2021-06-04 13:48:00|630.92|624.92|629.67|623.67|631.08|625.08|629.67|623.67|0
1622814490000|2021-06-04 13:48:10|629.46|623.46|629.38|623.38|629.55|623.55|629.38|623.38|0
1622814500000|2021-06-04 13:48:20|629.4|623.4|629.22|623.22|629.68|623.68|629.14|623.14|0
1622814510000|2021-06-04 13:48:30|629.21|623.21|627.47|621.47|629.21|623.21|627.47|621.47|0
1622814520000|2021-06-04 13:48:40|627.18|621.18|626.7|620.7|627.18|621.18|626.55|620.55|0
1622814530000|2021-06-04 13:48:50|626.91|620.91|626.94|620.94|626.95|620.95|626.85|620.85|0
1622814540000|2021-06-04 13:49:00|626.91|620.91|626.67|620.67|626.91|620.91|626.55|620.55|0
1622814550000|2021-06-04 13:49:10|626.69|620.69|626.99|620.99|626.99|620.99|626.68|620.68|0
1622814560000|2021-06-04 13:49:20|627.02|621.02|627.3|621.3|627.42|621.42|626.99|620.99|0
1622814570000|2021-06-04 13:49:30|628.07|622.07|627.18|621.18|628.07|622.07|627.18|621.18|0
1622814580000|2021-06-04 13:49:40|627.22|621.22|625.43|619.43|627.22|621.22|625.43|619.43|0
1622814590000|2021-06-04 13:49:50|625.38|619.38|623.82|617.82|625.47|619.47|623.82|617.82|0
1622814600000|2021-06-04 13:50:00|623.73|617.73|625|619|625|619|623.73|617.73|0
1622814610000|2021-06-04 13:50:10|624.91|618.91|625.79|619.79|625.79|619.79|624.88|618.88|0
1622814620000|2021-06-04 13:50:20|625.6|619.6|626.55|620.55|626.55|620.55|625.48|619.48|0
1622814630000|2021-06-04 13:50:30|626.57|620.57|626.7|620.7|626.7|620.7|626.51|620.51|0
1622814640000|2021-06-04 13:50:40|626.67|620.67|625.63|619.63|626.67|620.67|625.57|619.57|0
1622814650000|2021-06-04 13:50:50|625.6|619.6|625.31|619.31|625.6|619.6|625.04|619.04|0
1622814660000|2021-06-04 13:51:00|625.34|619.34|626.48|620.48|626.59|620.59|625.34|619.34|0
1622814670000|2021-06-04 13:51:10|626.11|620.11|626.16|620.16|626.16|620.16|626.11|620.11|0
1622814680000|2021-06-04 13:51:20|625.76|619.76|624.75|618.75|625.76|619.76|624.69|618.69|0
1622814690000|2021-06-04 13:51:30|624.93|618.93|624.47|618.47|625.09|619.09|624.36|618.36|0
1622814700000|2021-06-04 13:51:40|624.18|618.18|624.58|618.58|624.64|618.64|624.18|618.18|0
1622814710000|2021-06-04 13:51:50|624.61|618.61|624.56|618.56|624.61|618.61|624.38|618.38|0
1622814720000|2021-06-04 13:52:00|624.75|618.75|624.26|618.26|624.75|618.75|624.04|618.04|0
1622814730000|2021-06-04 13:52:10|624.07|618.07|623.66|617.66|624.07|618.07|623.66|617.66|0
1622814740000|2021-06-04 13:52:20|623.39|617.39|624.17|618.17|624.17|618.17|623.39|617.39|0
1622814750000|2021-06-04 13:52:30|624.37|618.37|624.25|618.25|624.46|618.46|624.08|618.08|0
1622814760000|2021-06-04 13:52:40|624.19|618.19|624.27|618.27|624.27|618.27|623.7|617.7|0
1622814770000|2021-06-04 13:52:50|624.32|618.32|623.76|617.76|624.52|618.52|623.76|617.76|0
1622814780000|2021-06-04 13:53:00|623.85|617.85|624.1|618.1|624.66|618.66|623.85|617.85|0
1622814790000|2021-06-04 13:53:10|624.11|618.11|624.11|618.11|624.22|618.22|624.11|618.11|0
1622814800000|2021-06-04 13:53:20|624.1|618.1|623.35|617.35|624.1|618.1|623.35|617.35|0
1622814810000|2021-06-04 13:53:30|623.19|617.19|623|617|623.19|617.19|622.86|616.86|0
1622814820000|2021-06-04 13:53:40|622.63|616.63|622.36|616.36|622.63|616.63|622.17|616.17|0
1622814830000|2021-06-04 13:53:50|622.2|616.2|621.92|615.92|622.22|616.22|621.92|615.92|0
1622814840000|2021-06-04 13:54:00|622.01|616.01|622.06|616.06|622.16|616.16|622.01|616.01|0
1622814850000|2021-06-04 13:54:10|622.14|616.14|621.57|615.57|622.14|616.14|621.48|615.48|0
1622814860000|2021-06-04 13:54:20|621.55|615.55|621.72|615.72|621.73|615.73|621.55|615.55|0
1622814870000|2021-06-04 13:54:30|621.63|615.63|621.84|615.84|621.88|615.88|621.63|615.63|0
1622814880000|2021-06-04 13:54:40|621.97|615.97|622.17|616.17|622.4|616.4|621.97|615.97|0
1622814890000|2021-06-04 13:54:50|622.06|616.06|622.05|616.05|622.25|616.25|621.88|615.88|0
1622814900000|2021-06-04 13:55:00|621.96|615.96|621.83|615.83|622.4|616.4|621.83|615.83|0
1622814910000|2021-06-04 13:55:10|621.85|615.85|621.69|615.69|621.85|615.85|621.69|615.69|0
1622814920000|2021-06-04 13:55:20|621.44|615.44|621.27|615.27|621.44|615.44|620.98|614.98|0
1622814930000|2021-06-04 13:55:30|621.54|615.54|621.55|615.55|621.55|615.55|621.54|615.54|0
1622814940000|2021-06-04 13:55:40|621.53|615.53|620.12|614.12|621.53|615.53|620.12|614.12|0
1622814950000|2021-06-04 13:55:50|619.9|613.9|620.02|614.02|620.02|614.02|619.56|613.56|0
1622814960000|2021-06-04 13:56:00|620.06|614.06|619.58|613.58|620.07|614.07|619.43|613.43|0
1622814970000|2021-06-04 13:56:10|619.52|613.52|619.74|613.74|619.88|613.88|619.52|613.52|0
1622814980000|2021-06-04 13:56:20|619.33|613.33|619.18|613.18|619.38|613.38|619.18|613.18|0
1622814990000|2021-06-04 13:56:30|619.26|613.26|618.68|612.68|619.26|613.26|618.26|612.26|0
1622815000000|2021-06-04 13:56:40|618.81|612.81|618.28|612.28|618.85|612.85|618.28|612.28|0
1622815010000|2021-06-04 13:56:50|618.22|612.22|617.82|611.82|618.25|612.25|617.82|611.82|0
1622815020000|2021-06-04 13:57:00|617.83|611.83|617.54|611.54|617.83|611.83|617.35|611.35|0
1622815030000|2021-06-04 13:57:10|617.53|611.53|618.38|612.38|618.4|612.4|617.46|611.46|0
1622815040000|2021-06-04 13:57:20|618.1|612.1|617.77|611.77|618.29|612.29|617.35|611.35|0
1622815050000|2021-06-04 13:57:30|617.86|611.86|617.56|611.56|618.01|612.01|617.56|611.56|0
1622815060000|2021-06-04 13:57:40|617.66|611.66|617.76|611.76|617.76|611.76|617.48|611.48|0
1622815070000|2021-06-04 13:57:50|617.77|611.77|616.8|610.8|617.77|611.77|616.8|610.8|0
1622815080000|2021-06-04 13:58:00|617.56|611.56|618.29|612.29|618.29|612.29|617.56|611.56|0
1622815090000|2021-06-04 13:58:10|618.3|612.3|618.56|612.56|618.56|612.56|618.27|612.27|0
1622815100000|2021-06-04 13:58:20|618.54|612.54|617.62|611.62|618.54|612.54|617.61|611.61|0
1622815110000|2021-06-04 13:58:30|617.61|611.61|617.85|611.85|617.85|611.85|617.55|611.55|0
1622815120000|2021-06-04 13:58:40|617.76|611.76|617.83|611.83|617.91|611.91|617.62|611.62|0
1622815130000|2021-06-04 13:58:50|617.84|611.84|618.51|612.51|618.51|612.51|617.79|611.79|0
1622815140000|2021-06-04 13:59:00|618.6|612.6|618.99|612.99|619.04|613.04|618.6|612.6|0
1622815150000|2021-06-04 13:59:10|619.42|613.42|618.8|612.8|619.45|613.45|618.79|612.79|0
1622815160000|2021-06-04 13:59:20|618.71|612.71|618.82|612.82|618.83|612.83|618.62|612.62|0
1622815170000|2021-06-04 13:59:30|618.73|612.73|618.76|612.76|618.88|612.88|618.73|612.73|0
1622815180000|2021-06-04 13:59:40|618.75|612.75|619.04|613.04|619.04|613.04|618.75|612.75|0
1622815190000|2021-06-04 13:59:50|619.02|613.02|619.04|613.04|619.07|613.07|619.02|613.02|0
1622815200000|2021-06-04 14:00:00|619.03|613.03|619.33|613.33|619.33|613.33|619.02|613.02|0
1622815210000|2021-06-04 14:00:10|619.31|613.31|618.84|612.84|619.31|613.31|618.84|612.84|0
1622815220000|2021-06-04 14:00:20|618.81|612.81|618.45|612.45|618.81|612.81|618.43|612.43|0
1622815230000|2021-06-04 14:00:30|618.39|612.39|618.39|612.39|618.39|612.39|618.28|612.28|0
1622815240000|2021-06-04 14:00:40|618.37|612.37|618.1|612.1|618.37|612.37|618.1|612.1|0
1622815250000|2021-06-04 14:00:50|618.13|612.13|619|613|619|613|618.13|612.13|0
1622815260000|2021-06-04 14:01:00|619.04|613.04|619.97|613.97|619.97|613.97|618.85|612.85|0
1622815270000|2021-06-04 14:01:10|619.96|613.96|621.24|615.24|621.24|615.24|619.96|613.96|0
1622815280000|2021-06-04 14:01:20|621.3|615.3|621.39|615.39|621.39|615.39|621.22|615.22|0
1622815290000|2021-06-04 14:01:30|621.48|615.48|621.22|615.22|621.78|615.78|621.22|615.22|0
1622815300000|2021-06-04 14:01:40|621.07|615.07|620.69|614.69|621.14|615.14|620.69|614.69|0
1622815310000|2021-06-04 14:01:50|620.66|614.66|620.24|614.24|620.66|614.66|619.87|613.87|0
1622815320000|2021-06-04 14:02:00|620.64|614.64|621.52|615.52|621.52|615.52|620.64|614.64|0
1622815330000|2021-06-04 14:02:10|621.78|615.78|621.94|615.94|621.96|615.96|621.78|615.78|0
1622815340000|2021-06-04 14:02:20|621.98|615.98|622.39|616.39|622.39|616.39|621.97|615.97|0
1622815350000|2021-06-04 14:02:30|622.37|616.37|622.41|616.41|622.55|616.55|622.25|616.25|0
1622815360000|2021-06-04 14:02:40|622.4|616.4|622.34|616.34|622.4|616.4|622.23|616.23|0
1622815370000|2021-06-04 14:02:50|622.35|616.35|622.18|616.18|622.35|616.35|622.15|616.15|0
1622815380000|2021-06-04 14:03:00|622.27|616.27|623.11|617.11|623.12|617.12|622.24|616.24|0
1622815390000|2021-06-04 14:03:10|623.1|617.1|622.57|616.57|623.1|617.1|622.57|616.57|0
1622815400000|2021-06-04 14:03:20|622.56|616.56|621.97|615.97|622.56|616.56|621.97|615.97|0
1622815410000|2021-06-04 14:03:30|621.98|615.98|621.43|615.43|621.98|615.98|621.35|615.35|0
1622815420000|2021-06-04 14:03:40|621.42|615.42|621.65|615.65|621.67|615.67|621.42|615.42|0
1622815430000|2021-06-04 14:03:50|621.53|615.53|619.85|613.85|621.53|615.53|619.85|613.85|0
1622815440000|2021-06-04 14:04:00|619.47|613.47|619.24|613.24|619.47|613.47|619.15|613.15|0
1622815450000|2021-06-04 14:04:10|619.2|613.2|619.3|613.3|619.3|613.3|618.99|612.99|0
1622815460000|2021-06-04 14:04:20|619.65|613.65|619.75|613.75|619.76|613.76|619.57|613.57|0
1622815470000|2021-06-04 14:04:30|619.74|613.74|619.6|613.6|619.76|613.76|619.48|613.48|0
1622815480000|2021-06-04 14:04:40|619.75|613.75|619.32|613.32|619.76|613.76|619.32|613.32|0
1622815490000|2021-06-04 14:04:50|619.27|613.27|619.58|613.58|619.58|613.58|619.18|613.18|0
1622815500000|2021-06-04 14:05:00|619.57|613.57|620.2|614.2|620.23|614.23|619.57|613.57|0
1622815510000|2021-06-04 14:05:10|619.94|613.94|619.8|613.8|619.95|613.95|619.56|613.56|0
1622815520000|2021-06-04 14:05:20|619.71|613.71|619.85|613.85|620.02|614.02|619.69|613.69|0
1622815530000|2021-06-04 14:05:30|619.58|613.58|618.95|612.95|619.67|613.67|618.85|612.85|0
1622815540000|2021-06-04 14:05:40|618.93|612.93|618.87|612.87|619.05|613.05|618.87|612.87|0
1622815550000|2021-06-04 14:05:50|618.83|612.83|619.26|613.26|619.26|613.26|618.83|612.83|0
1622815560000|2021-06-04 14:06:00|619.17|613.17|618.95|612.95|619.17|613.17|618.9|612.9|0
1622815570000|2021-06-04 14:06:10|618.94|612.94|619.22|613.22|619.22|613.22|618.94|612.94|0
1622815580000|2021-06-04 14:06:20|619.31|613.31|619.37|613.37|619.39|613.39|619.31|613.31|0
1622815590000|2021-06-04 14:06:30|619.36|613.36|618.81|612.81|619.36|613.36|618.81|612.81|0
1622815600000|2021-06-04 14:06:40|618.82|612.82|617.78|611.78|618.83|612.83|617.78|611.78|0
1622815610000|2021-06-04 14:06:50|617.71|611.71|617.62|611.62|617.77|611.77|617.49|611.49|0
1622815620000|2021-06-04 14:07:00|617.43|611.43|617.46|611.46|617.61|611.61|617.43|611.43|0
1622815630000|2021-06-04 14:07:10|617.34|611.34|616.93|610.93|617.34|611.34|616.9|610.9|0
1622815640000|2021-06-04 14:07:20|616.9|610.9|617.26|611.26|617.26|611.26|616.84|610.84|0
1622815650000|2021-06-04 14:07:30|617.17|611.17|617.4|611.4|617.4|611.4|617.17|611.17|0
1622815660000|2021-06-04 14:07:40|617.15|611.15|616.49|610.49|617.15|611.15|616.49|610.49|0
1622815670000|2021-06-04 14:07:50|616.04|610.04|615.7|609.7|616.13|610.13|615.69|609.69|0
1622815680000|2021-06-04 14:08:00|615.61|609.61|615.11|609.11|615.63|609.63|615.11|609.11|0
1622815690000|2021-06-04 14:08:10|615|609|614.42|608.42|615.11|609.11|614.42|608.42|0
1622815700000|2021-06-04 14:08:20|614.7|608.7|614.06|608.06|614.72|608.72|614.06|608.06|0
1622815710000|2021-06-04 14:08:30|614.27|608.27|614.56|608.56|614.6|608.6|614.27|608.27|0
1622815720000|2021-06-04 14:08:40|614.84|608.84|614.46|608.46|614.91|608.91|614.46|608.46|0
1622815730000|2021-06-04 14:08:50|614.21|608.21|614.16|608.16|614.31|608.31|614.12|608.12|0
1622815740000|2021-06-04 14:09:00|614.3|608.3|614.78|608.78|614.78|608.78|614.26|608.26|0
1622815750000|2021-06-04 14:09:10|614.87|608.87|614.61|608.61|614.91|608.91|614.61|608.61|0
1622815760000|2021-06-04 14:09:20|614.98|608.98|614.74|608.74|614.99|608.99|614.74|608.74|0
1622815770000|2021-06-04 14:09:30|614.72|608.72|614.36|608.36|614.72|608.72|614.36|608.36|0
1622815780000|2021-06-04 14:09:40|614.24|608.24|613.78|607.78|614.24|608.24|613.68|607.68|0
1622815790000|2021-06-04 14:09:50|613.83|607.83|613.64|607.64|613.84|607.84|613.32|607.32|0
1622815800000|2021-06-04 14:10:00|613.69|607.69|612.84|606.84|613.69|607.69|612.84|606.84|0
1622815810000|2021-06-04 14:10:10|612.72|606.72|611.78|605.78|612.72|606.72|611.04|605.04|0
1622815820000|2021-06-04 14:10:20|612.08|606.08|612.5|606.5|612.51|606.51|612.08|606.08|0
1622815830000|2021-06-04 14:10:30|612.41|606.41|612.22|606.22|612.73|606.73|612.21|606.21|0
1622815840000|2021-06-04 14:10:40|612.31|606.31|612|606|612.31|606.31|611.79|605.79|0
1622815850000|2021-06-04 14:10:50|612.09|606.09|611.97|605.97|612.15|606.15|611.96|605.96|0
1622815860000|2021-06-04 14:11:00|611.87|605.87|612.81|606.81|612.81|606.81|611.87|605.87|0
1622815870000|2021-06-04 14:11:10|612.86|606.86|612.97|606.97|612.99|606.99|612.86|606.86|0
1622815880000|2021-06-04 14:11:20|612.96|606.96|612.55|606.55|612.96|606.96|612.55|606.55|0
1622815890000|2021-06-04 14:11:30|612.72|606.72|612.58|606.58|612.73|606.73|612.58|606.58|0
1622815900000|2021-06-04 14:11:40|612.67|606.67|613.16|607.16|613.16|607.16|612.65|606.65|0
1622815910000|2021-06-04 14:11:50|613.17|607.17|613.21|607.21|613.24|607.24|613.17|607.17|0
1622815920000|2021-06-04 14:12:00|613.08|607.08|612.76|606.76|613.08|607.08|612.19|606.19|0
1622815930000|2021-06-04 14:12:10|612.92|606.92|613.43|607.43|613.43|607.43|612.92|606.92|0
1622815940000|2021-06-04 14:12:20|613.41|607.41|613.7|607.7|613.71|607.71|613.41|607.41|0
1622815950000|2021-06-04 14:12:30|613.71|607.71|613.56|607.56|613.71|607.71|613.39|607.39|0
1622815960000|2021-06-04 14:12:40|613.49|607.49|613.77|607.77|613.77|607.77|613.49|607.49|0
1622815970000|2021-06-04 14:12:50|613.76|607.76|613.98|607.98|613.98|607.98|613.49|607.49|0
1622815980000|2021-06-04 14:13:00|613.99|607.99|614.33|608.33|614.33|608.33|613.99|607.99|0
1622815990000|2021-06-04 14:13:10|614.46|608.46|614.22|608.22|614.46|608.46|613.87|607.87|0
1622816000000|2021-06-04 14:13:20|614.16|608.16|613.72|607.72|614.16|608.16|613.62|607.62|0
1622816010000|2021-06-04 14:13:30|613.71|607.71|613.8|607.8|613.81|607.81|613.64|607.64|0
1622816020000|2021-06-04 14:13:40|613.89|607.89|613.07|607.07|613.89|607.89|613.07|607.07|0
1622816030000|2021-06-04 14:13:50|612.96|606.96|613.04|607.04|613.05|607.05|612.96|606.96|0
1622816040000|2021-06-04 14:14:00|613.1|607.1|612.52|606.52|613.1|607.1|612.52|606.52|0
1622816050000|2021-06-04 14:14:10|612.5|606.5|610.56|604.56|612.5|606.5|610.56|604.56|0
1622816060000|2021-06-04 14:14:20|610.62|604.62|610.31|604.31|610.62|604.62|610.31|604.31|0
1622816070000|2021-06-04 14:14:30|610.34|604.34|610.38|604.38|610.38|604.38|610.11|604.11|0
1622816080000|2021-06-04 14:14:40|610.41|604.41|609.67|603.67|610.41|604.41|609.67|603.67|0
1622816090000|2021-06-04 14:14:50|609.66|603.66|609.43|603.43|609.66|603.66|608.82|602.82|0
1622816100000|2021-06-04 14:15:00|609.39|603.39|609.48|603.48|609.75|603.75|609.21|603.21|0
1622816110000|2021-06-04 14:15:10|609.72|603.72|609.96|603.96|610.28|604.28|609.72|603.72|0
1622816120000|2021-06-04 14:15:20|610.08|604.08|610.68|604.68|610.68|604.68|610.08|604.08|0
1622816130000|2021-06-04 14:15:30|610.98|604.98|611.3|605.3|611.3|605.3|610.98|604.98|0
1622816140000|2021-06-04 14:15:40|611.42|605.42|611.38|605.38|611.51|605.51|611.38|605.38|0
1622816150000|2021-06-04 14:15:50|611.47|605.47|611.32|605.32|611.47|605.47|611.32|605.32|0
1622816160000|2021-06-04 14:16:00|611.29|605.29|611.01|605.01|611.3|605.3|611.01|605.01|0
1622816170000|2021-06-04 14:16:10|610.86|604.86|610.98|604.98|610.98|604.98|610.8|604.8|0
1622816180000|2021-06-04 14:16:20|611.04|605.04|610.76|604.76|611.04|605.04|610.76|604.76|0
1622816190000|2021-06-04 14:16:30|610.57|604.57|610.32|604.32|610.62|604.62|610.28|604.28|0
1622816200000|2021-06-04 14:16:40|610.6|604.6|611.19|605.19|611.2|605.2|610.6|604.6|0
1622816210000|2021-06-04 14:16:50|611.18|605.18|611.2|605.2|611.2|605.2|611.09|605.09|0
1622816220000|2021-06-04 14:17:00|611.38|605.38|611.49|605.49|611.58|605.58|611.31|605.31|0
1622816230000|2021-06-04 14:17:10|611.5|605.5|611.96|605.96|611.96|605.96|611.5|605.5|0
1622816240000|2021-06-04 14:17:20|612.14|606.14|611.85|605.85|612.14|606.14|611.8|605.8|0
1622816250000|2021-06-04 14:17:30|611.67|605.67|611.23|605.23|611.67|605.67|611.23|605.23|0
1622816260000|2021-06-04 14:17:40|611.27|605.27|611.19|605.19|611.29|605.29|611.19|605.19|0
1622816270000|2021-06-04 14:17:50|611.37|605.37|611.6|605.6|611.73|605.73|611.37|605.37|0
1622816280000|2021-06-04 14:18:00|611.57|605.57|610.51|604.51|611.57|605.57|610.51|604.51|0
1622816290000|2021-06-04 14:18:10|610.42|604.42|610.12|604.12|610.49|604.49|610.12|604.12|0
1622816300000|2021-06-04 14:18:20|610.09|604.09|610.52|604.52|610.52|604.52|610.09|604.09|0
1622816310000|2021-06-04 14:18:30|610.53|604.53|610.43|604.43|610.56|604.56|610.43|604.43|0
1622816320000|2021-06-04 14:18:40|610.42|604.42|610.18|604.18|610.7|604.7|610.18|604.18|0
1622816330000|2021-06-04 14:18:50|610.08|604.08|609.3|603.3|610.08|604.08|609.24|603.24|0
1622816340000|2021-06-04 14:19:00|609.36|603.36|609.82|603.82|609.82|603.82|609.28|603.28|0
1622816350000|2021-06-04 14:19:10|610.12|604.12|610.13|604.13|610.15|604.15|610.12|604.12|0
1622816360000|2021-06-04 14:19:20|610.11|604.11|610.32|604.32|610.37|604.37|609.71|603.71|0
1622816370000|2021-06-04 14:19:30|610.42|604.42|610.64|604.64|610.64|604.64|610.42|604.42|0
1622816380000|2021-06-04 14:19:40|610.62|604.62|610.65|604.65|610.66|604.66|610.62|604.62|0
1622816390000|2021-06-04 14:19:50|610.74|604.74|610.04|604.04|610.74|604.74|610.03|604.03|0
1622816400000|2021-06-04 14:20:00|609.99|603.99|610.17|604.17|610.18|604.18|609.88|603.88|0
1622816410000|2021-06-04 14:20:10|610.14|604.14|610.07|604.07|610.19|604.19|610.04|604.04|0
1622816420000|2021-06-04 14:20:20|610.03|604.03|610.36|604.36|610.39|604.39|609.75|603.75|0
1622816430000|2021-06-04 14:20:30|610.21|604.21|611.19|605.19|611.19|605.19|610.21|604.21|0
1622816440000|2021-06-04 14:20:40|611.18|605.18|610.81|604.81|611.21|605.21|610.81|604.81|0
1622816450000|2021-06-04 14:20:50|611|605|611.44|605.44|611.5|605.5|611|605|0
1622816460000|2021-06-04 14:21:00|611.25|605.25|610.85|604.85|611.25|605.25|610.85|604.85|0
1622816470000|2021-06-04 14:21:10|610.89|604.89|610.93|604.93|610.93|604.93|610.79|604.79|0
1622816480000|2021-06-04 14:21:20|610.84|604.84|611.26|605.26|611.26|605.26|610.84|604.84|0
1622816490000|2021-06-04 14:21:30|611.27|605.27|611.19|605.19|611.27|605.27|611.19|605.19|0
1622816500000|2021-06-04 14:21:40|611.31|605.31|611.27|605.27|611.39|605.39|611.27|605.27|0
1622816510000|2021-06-04 14:21:50|611.3|605.3|612.04|606.04|612.04|606.04|611.3|605.3|0
1622816520000|2021-06-04 14:22:00|611.88|605.88|611.9|605.9|611.9|605.9|611.6|605.6|0
1622816530000|2021-06-04 14:22:10|612.8|606.8|612.93|606.93|613.1|607.1|612.8|606.8|0
1622816540000|2021-06-04 14:22:20|612.65|606.65|612.57|606.57|612.66|606.66|612.57|606.57|0
1622816550000|2021-06-04 14:22:30|612.47|606.47|612.28|606.28|612.47|606.47|612.28|606.28|0
1622816560000|2021-06-04 14:22:40|612.29|606.29|612.73|606.73|612.74|606.74|612.29|606.29|0
1622816570000|2021-06-04 14:22:50|613.01|607.01|612.99|606.99|613.01|607.01|612.92|606.92|0
1622816580000|2021-06-04 14:23:00|613.41|607.41|613.82|607.82|613.82|607.82|613.41|607.41|0
1622816590000|2021-06-04 14:23:10|613.91|607.91|613.72|607.72|613.91|607.91|613.72|607.72|0
1622816600000|2021-06-04 14:23:20|613.63|607.63|613.87|607.87|614.09|608.09|613.63|607.63|0
1622816610000|2021-06-04 14:23:30|613.86|607.86|613.71|607.71|614.09|608.09|613.71|607.71|0
1622816620000|2021-06-04 14:23:40|613.72|607.72|613.51|607.51|613.72|607.72|613.51|607.51|0
1622816630000|2021-06-04 14:23:50|613.49|607.49|613.55|607.55|613.55|607.55|613.49|607.49|0
1622816640000|2021-06-04 14:24:00|613.62|607.62|613.4|607.4|613.62|607.62|613.35|607.35|0
1622816650000|2021-06-04 14:24:10|613.41|607.41|613.52|607.52|613.61|607.61|613.41|607.41|0
1622816660000|2021-06-04 14:24:20|613.51|607.51|613.43|607.43|613.55|607.55|613.43|607.43|0
1622816670000|2021-06-04 14:24:30|613.16|607.16|613.8|607.8|613.8|607.8|613.16|607.16|0
1622816680000|2021-06-04 14:24:40|613.81|607.81|614.62|608.62|614.62|608.62|613.81|607.81|0
1622816690000|2021-06-04 14:24:50|614.56|608.56|615.03|609.03|615.03|609.03|614.56|608.56|0
1622816700000|2021-06-04 14:25:00|615.06|609.06|615.31|609.31|615.31|609.31|615.06|609.06|0
1622816710000|2021-06-04 14:25:10|615.29|609.29|614.99|608.99|615.31|609.31|614.99|608.99|0
1622816720000|2021-06-04 14:25:20|615.02|609.02|614.9|608.9|615.02|609.02|614.72|608.72|0
1622816730000|2021-06-04 14:25:30|614.98|608.98|615.17|609.17|615.17|609.17|614.98|608.98|0
1622816740000|2021-06-04 14:25:40|615.36|609.36|615.24|609.24|615.42|609.42|615.24|609.24|0
1622816750000|2021-06-04 14:25:50|615.22|609.22|614.96|608.96|615.23|609.23|614.96|608.96|0
1622816760000|2021-06-04 14:26:00|614.97|608.97|612.91|606.91|614.97|608.97|612.91|606.91|0
1622816770000|2021-06-04 14:26:10|612.9|606.9|613.02|607.02|613.03|607.03|612.9|606.9|0
1622816780000|2021-06-04 14:26:20|612.99|606.99|612.28|606.28|612.99|606.99|612.28|606.28|0
1622816790000|2021-06-04 14:26:30|612.38|606.38|612.34|606.34|612.4|606.4|612.31|606.31|0
1622816800000|2021-06-04 14:26:40|612.43|606.43|612.43|606.43|612.43|606.43|612.43|606.43|0
1622816810000|2021-06-04 14:26:50|612.46|606.46|612.64|606.64|612.64|606.64|612.46|606.46|0
1622816820000|2021-06-04 14:27:00|612.9|606.9|613.45|607.45|613.51|607.51|612.9|606.9|0
1622816830000|2021-06-04 14:27:10|613.44|607.44|613.54|607.54|613.54|607.54|613.44|607.44|0
1622816840000|2021-06-04 14:27:20|613.45|607.45|613.51|607.51|613.6|607.6|613.45|607.45|0
1622816850000|2021-06-04 14:27:30|613.55|607.55|614.12|608.12|614.37|608.37|613.55|607.55|0
1622816860000|2021-06-04 14:27:40|614.13|608.13|614.33|608.33|614.34|608.34|614.12|608.12|0
1622816870000|2021-06-04 14:27:50|614.34|608.34|614.19|608.19|614.34|608.34|614.15|608.15|0
1622816880000|2021-06-04 14:28:00|614.37|608.37|614.63|608.63|614.63|608.63|614.37|608.37|0
1622816890000|2021-06-04 14:28:10|614.62|608.62|614.91|608.91|614.91|608.91|614.62|608.62|0
1622816900000|2021-06-04 14:28:20|614.97|608.97|615.03|609.03|615.03|609.03|614.78|608.78|0
1622816910000|2021-06-04 14:28:30|615.08|609.08|615.19|609.19|615.19|609.19|614.91|608.91|0
1622816920000|2021-06-04 14:28:40|615.28|609.28|615.19|609.19|615.36|609.36|615.19|609.19|0
1622816930000|2021-06-04 14:28:50|615.4|609.4|615.36|609.36|615.49|609.49|615.36|609.36|0
1622816940000|2021-06-04 14:29:00|615.48|609.48|615.45|609.45|615.63|609.63|615.45|609.45|0
1622816950000|2021-06-04 14:29:10|615.46|609.46|615.37|609.37|615.46|609.46|615.17|609.17|0
1622816960000|2021-06-04 14:29:20|615.41|609.41|615.3|609.3|615.64|609.64|615.18|609.18|0
1622816970000|2021-06-04 14:29:30|615.31|609.31|615.06|609.06|615.32|609.32|615.06|609.06|0
1622816980000|2021-06-04 14:29:40|614.96|608.96|615|609|615.31|609.31|614.96|608.96|0
1622816990000|2021-06-04 14:29:50|614.99|608.99|615.09|609.09|615.09|609.09|614.93|608.93|0
1622817000000|2021-06-04 14:30:00|615.44|609.44|616.24|610.24|616.24|610.24|615.44|609.44|0
1622817010000|2021-06-04 14:30:10|616.23|610.23|616.73|610.73|616.73|610.73|616.23|610.23|0
1622817020000|2021-06-04 14:30:20|616.74|610.74|616.79|610.79|616.93|610.93|616.74|610.74|0
1622817030000|2021-06-04 14:30:30|616.74|610.74|616.47|610.47|616.74|610.74|616.46|610.46|0
1622817040000|2021-06-04 14:30:40|616.48|610.48|615.71|609.71|616.48|610.48|615.68|609.68|0
1622817050000|2021-06-04 14:30:50|615.72|609.72|615.27|609.27|615.72|609.72|615.27|609.27|0
1622817060000|2021-06-04 14:31:00|615.64|609.64|615.3|609.3|615.64|609.64|615.28|609.28|0
1622817070000|2021-06-04 14:31:10|615.48|609.48|615.41|609.41|615.58|609.58|615.25|609.25|0
1622817080000|2021-06-04 14:31:20|615.36|609.36|615.4|609.4|615.4|609.4|615.35|609.35|0
1622817090000|2021-06-04 14:31:30|615.49|609.49|615.49|609.49|615.49|609.49|615.49|609.49|0
1622817100000|2021-06-04 14:31:40|615.3|609.3|615.2|609.2|615.3|609.3|615.2|609.2|0
1622817110000|2021-06-04 14:31:50|615.21|609.21|615.04|609.04|615.21|609.21|615.04|609.04|0
1622817120000|2021-06-04 14:32:00|615.03|609.03|615.11|609.11|615.12|609.12|615.03|609.03|0
1622817130000|2021-06-04 14:32:10|615.1|609.1|615.12|609.12|615.31|609.31|615.09|609.09|0
1622817140000|2021-06-04 14:32:20|614.94|608.94|614.76|608.76|614.94|608.94|614.73|608.73|0
1622817150000|2021-06-04 14:32:30|614.67|608.67|614.71|608.71|614.71|608.71|614.67|608.67|0
1622817160000|2021-06-04 14:32:40|614.7|608.7|614.54|608.54|614.7|608.7|614.54|608.54|0
1622817170000|2021-06-04 14:32:50|614.45|608.45|614.55|608.55|614.55|608.55|614.26|608.26|0
1622817180000|2021-06-04 14:33:00|614.73|608.73|614.61|608.61|614.76|608.76|614.43|608.43|0
1622817190000|2021-06-04 14:33:10|614.68|608.68|614.97|608.97|614.97|608.97|614.68|608.68|0
1622817200000|2021-06-04 14:33:20|615|609|615.29|609.29|615.29|609.29|615|609|0
1622817210000|2021-06-04 14:33:30|615.39|609.39|615.55|609.55|615.64|609.64|615.39|609.39|0
1622817220000|2021-06-04 14:33:40|615.46|609.46|615.53|609.53|615.53|609.53|615.46|609.46|0
1622817230000|2021-06-04 14:33:50|615.56|609.56|615.5|609.5|615.56|609.56|615.5|609.5|0
1622817240000|2021-06-04 14:34:00|615.22|609.22|615.28|609.28|615.29|609.29|615.22|609.22|0
1622817250000|2021-06-04 14:34:10|615.19|609.19|614.99|608.99|615.19|609.19|614.99|608.99|0
1622817260000|2021-06-04 14:34:20|615|609|614.97|608.97|615|609|614.94|608.94|0
1622817270000|2021-06-04 14:34:30|614.96|608.96|614.95|608.95|615.31|609.31|614.95|608.95|0
1622817280000|2021-06-04 14:34:40|614.79|608.79|614.79|608.79|614.79|608.79|614.76|608.76|0
1622817290000|2021-06-04 14:34:50|614.88|608.88|614.63|608.63|614.88|608.88|614.63|608.63|0
1622817300000|2021-06-04 14:35:00|614.74|608.74|615.02|609.02|615.02|609.02|614.74|608.74|0
1622817310000|2021-06-04 14:35:10|614.93|608.93|614.84|608.84|614.93|608.93|614.83|608.83|0
1622817320000|2021-06-04 14:35:20|614.74|608.74|614.76|608.76|614.99|608.99|614.74|608.74|0
1622817330000|2021-06-04 14:35:30|614.49|608.49|614.14|608.14|614.49|608.49|614.14|608.14|0
1622817340000|2021-06-04 14:35:40|614.18|608.18|613.85|607.85|614.18|608.18|613.85|607.85|0
1622817350000|2021-06-04 14:35:50|613.86|607.86|613.95|607.95|613.95|607.95|613.86|607.86|0
1622817360000|2021-06-04 14:36:00|613.97|607.97|613.99|607.99|614.02|608.02|613.97|607.97|0
1622817370000|2021-06-04 14:36:10|614.15|608.15|614.67|608.67|614.67|608.67|614.15|608.15|0
1622817380000|2021-06-04 14:36:20|614.81|608.81|615.17|609.17|615.17|609.17|614.81|608.81|0
1622817390000|2021-06-04 14:36:30|615.16|609.16|615.15|609.15|615.17|609.17|615.08|609.08|0
1622817400000|2021-06-04 14:36:40|615.24|609.24|615.18|609.18|615.45|609.45|615.18|609.18|0
1622817410000|2021-06-04 14:36:50|615.17|609.17|615.15|609.15|615.18|609.18|615.15|609.15|0
1622817420000|2021-06-04 14:37:00|615.16|609.16|615.16|609.16|615.16|609.16|615.16|609.16|0
1622817430000|2021-06-04 14:37:10|614.97|608.97|614.88|608.88|614.97|608.97|614.85|608.85|0
1622817440000|2021-06-04 14:37:20|614.92|608.92|615.43|609.43|615.45|609.45|614.92|608.92|0
1622817450000|2021-06-04 14:37:30|615.54|609.54|615.71|609.71|615.73|609.73|615.54|609.54|0
1622817460000|2021-06-04 14:37:40|615.53|609.53|615.56|609.56|615.57|609.57|615.53|609.53|0
1622817470000|2021-06-04 14:37:50|615.57|609.57|615.5|609.5|615.69|609.69|615.5|609.5|0
1622817480000|2021-06-04 14:38:00|615.51|609.51|615.92|609.92|615.92|609.92|615.51|609.51|0
1622817490000|2021-06-04 14:38:10|615.96|609.96|616.03|610.03|616.03|610.03|615.87|609.87|0
1622817500000|2021-06-04 14:38:20|615.84|609.84|615.48|609.48|615.84|609.84|615.46|609.46|0
1622817510000|2021-06-04 14:38:30|615.66|609.66|615.44|609.44|615.66|609.66|615.44|609.44|0
1622817520000|2021-06-04 14:38:40|615.38|609.38|615.33|609.33|615.48|609.48|615.33|609.33|0
1622817530000|2021-06-04 14:38:50|615.32|609.32|615.04|609.04|615.32|609.32|614.93|608.93|0
1622817540000|2021-06-04 14:39:00|614.93|608.93|615.03|609.03|615.03|609.03|614.84|608.84|0
1622817550000|2021-06-04 14:39:10|615.07|609.07|615.48|609.48|615.48|609.48|615.07|609.07|0
1622817560000|2021-06-04 14:39:20|615.51|609.51|615.5|609.5|615.51|609.51|615.5|609.5|0
1622817570000|2021-06-04 14:39:30|615.49|609.49|615.33|609.33|615.49|609.49|615.29|609.29|0
1622817580000|2021-06-04 14:39:40|615.32|609.32|615.04|609.04|615.32|609.32|615.04|609.04|0
1622817590000|2021-06-04 14:39:50|615|609|615.15|609.15|615.34|609.34|615|609|0
1622817600000|2021-06-04 14:40:00|615.14|609.14|615.35|609.35|615.5|609.5|615.14|609.14|0
1622817610000|2021-06-04 14:40:10|615.44|609.44|615.37|609.37|615.53|609.53|615.37|609.37|0
1622817620000|2021-06-04 14:40:20|615.19|609.19|614.84|608.84|615.19|609.19|614.84|608.84|0
1622817630000|2021-06-04 14:40:30|614.78|608.78|614.75|608.75|614.78|608.78|614.72|608.72|0
1622817640000|2021-06-04 14:40:40|614.85|608.85|614.94|608.94|614.94|608.94|614.84|608.84|0
1622817650000|2021-06-04 14:40:50|615.03|609.03|615.08|609.08|615.25|609.25|615.03|609.03|0
1622817660000|2021-06-04 14:41:00|615.07|609.07|615.3|609.3|615.3|609.3|615.07|609.07|0
1622817670000|2021-06-04 14:41:10|615.29|609.29|615.47|609.47|615.47|609.47|615.29|609.29|0
1622817680000|2021-06-04 14:41:20|615.45|609.45|615.23|609.23|615.45|609.45|615.23|609.23|0
1622817690000|2021-06-04 14:41:30|615.21|609.21|614.9|608.9|615.21|609.21|614.9|608.9|0
1622817700000|2021-06-04 14:41:40|614.53|608.53|614.58|608.58|614.72|608.72|614.53|608.53|0
1622817710000|2021-06-04 14:41:50|614.57|608.57|614.59|608.59|614.6|608.6|614.49|608.49|0
1622817720000|2021-06-04 14:42:00|614.74|608.74|614.8|608.8|614.85|608.85|614.67|608.67|0
1622817730000|2021-06-04 14:42:10|614.79|608.79|615.33|609.33|615.34|609.34|614.79|608.79|0
1622817740000|2021-06-04 14:42:20|615.36|609.36|615.33|609.33|615.38|609.38|615.32|609.32|0
1622817750000|2021-06-04 14:42:30|615.32|609.32|615.39|609.39|615.42|609.42|615.32|609.32|0
1622817760000|2021-06-04 14:42:40|615.38|609.38|615.42|609.42|615.45|609.45|615.36|609.36|0
1622817770000|2021-06-04 14:42:50|615.32|609.32|615.36|609.36|615.39|609.39|615.32|609.32|0
1622817780000|2021-06-04 14:43:00|615.57|609.57|615.55|609.55|615.58|609.58|615.53|609.53|0
1622817790000|2021-06-04 14:43:10|615.59|609.59|616.09|610.09|616.18|610.18|615.59|609.59|0
1622817800000|2021-06-04 14:43:20|615.99|609.99|615.67|609.67|615.99|609.99|615.67|609.67|0
1622817810000|2021-06-04 14:43:30|615.69|609.69|615.5|609.5|615.69|609.69|615.5|609.5|0
1622817820000|2021-06-04 14:43:40|615.48|609.48|615.5|609.5|615.51|609.51|615.48|609.48|0
1622817830000|2021-06-04 14:43:50|615.65|609.65|615.62|609.62|615.65|609.65|615.44|609.44|0
1622817840000|2021-06-04 14:44:00|615.53|609.53|615.53|609.53|615.53|609.53|615.53|609.53|0
1622817850000|2021-06-04 14:44:10|615.52|609.52|615.51|609.51|615.52|609.52|615.51|609.51|0
1622817860000|2021-06-04 14:44:20|615.53|609.53|615.53|609.53|615.53|609.53|615.53|609.53|0
1622817870000|2021-06-04 14:44:30|615.38|609.38|615.42|609.42|615.42|609.42|615.38|609.38|0
1622817880000|2021-06-04 14:44:40|615.32|609.32|614.86|608.86|615.32|609.32|614.86|608.86|0
1622817890000|2021-06-04 14:44:50|614.85|608.85|614.4|608.4|614.85|608.85|614.22|608.22|0
1622817900000|2021-06-04 14:45:00|614.37|608.37|614.44|608.44|614.47|608.47|614.32|608.32|0
1622817910000|2021-06-04 14:45:10|614.35|608.35|613.59|607.59|614.35|608.35|613.59|607.59|0
1622817920000|2021-06-04 14:45:20|613.69|607.69|613|607|613.69|607.69|613|607|0
1622817930000|2021-06-04 14:45:30|613.09|607.09|612.99|606.99|613.14|607.14|612.99|606.99|0
1622817940000|2021-06-04 14:45:40|613|607|612.88|606.88|613.02|607.02|612.88|606.88|0
1622817950000|2021-06-04 14:45:50|612.98|606.98|612.98|606.98|612.98|606.98|612.98|606.98|0
1622817960000|2021-06-04 14:46:00|612.88|606.88|613.07|607.07|613.07|607.07|612.88|606.88|0
1622817970000|2021-06-04 14:46:10|612.97|606.97|612.88|606.88|612.97|606.97|612.88|606.88|0
1622817980000|2021-06-04 14:46:20|613.16|607.16|613.16|607.16|613.16|607.16|613.16|607.16|0
1622818000000|2021-06-04 14:46:40|613.24|607.24|612.93|606.93|613.24|607.24|612.93|606.93|0
1622818010000|2021-06-04 14:46:50|612.84|606.84|612.75|606.75|612.84|606.84|612.75|606.75|0
1622818020000|2021-06-04 14:47:00|612.65|606.65|613.11|607.11|613.11|607.11|612.65|606.65|0
1622818030000|2021-06-04 14:47:10|613.08|607.08|612.89|606.89|613.08|607.08|612.89|606.89|0
1622818040000|2021-06-04 14:47:20|612.96|606.96|612.89|606.89|612.96|606.96|612.88|606.88|0
1622818050000|2021-06-04 14:47:30|613.17|607.17|613.57|607.57|613.66|607.66|613.17|607.17|0
1622818060000|2021-06-04 14:47:40|613.49|607.49|613.55|607.55|613.55|607.55|613.49|607.49|0
1622818070000|2021-06-04 14:47:50|613.5|607.5|612.98|606.98|613.5|607.5|612.88|606.88|0
1622818080000|2021-06-04 14:48:00|613.38|607.38|613.5|607.5|613.5|607.5|613.38|607.38|0
1622818090000|2021-06-04 14:48:10|613.68|607.68|613.28|607.28|613.68|607.68|613.28|607.28|0
1622818100000|2021-06-04 14:48:20|613.29|607.29|613.35|607.35|613.36|607.36|613.29|607.29|0
1622818110000|2021-06-04 14:48:30|613.44|607.44|613.45|607.45|613.45|607.45|613.44|607.44|0
1622818120000|2021-06-04 14:48:40|613.46|607.46|613.58|607.58|613.58|607.58|613.46|607.46|0
1622818140000|2021-06-04 14:49:00|613.64|607.64|613.87|607.87|613.87|607.87|613.64|607.64|0
1622818150000|2021-06-04 14:49:10|613.96|607.96|614|608|614.09|608.09|613.96|607.96|0
1622818160000|2021-06-04 14:49:20|613.9|607.9|613.9|607.9|613.9|607.9|613.9|607.9|0
1622818170000|2021-06-04 14:49:30|614|608|614.13|608.13|614.13|608.13|614|608|0
1622818180000|2021-06-04 14:49:40|614.04|608.04|613.98|607.98|614.04|608.04|613.89|607.89|0
1622818190000|2021-06-04 14:49:50|614|608|614.08|608.08|614.18|608.18|614|608|0
1622818200000|2021-06-04 14:50:00|614.02|608.02|613.83|607.83|614.02|608.02|613.83|607.83|0
1622818210000|2021-06-04 14:50:10|613.82|607.82|613.85|607.85|613.87|607.87|613.76|607.76|0
1622818220000|2021-06-04 14:50:20|613.81|607.81|613.91|607.91|613.91|607.91|613.64|607.64|0
1622818230000|2021-06-04 14:50:30|613.92|607.92|613.9|607.9|614.1|608.1|613.9|607.9|0
1622818240000|2021-06-04 14:50:40|613.91|607.91|613.93|607.93|613.93|607.93|613.91|607.91|0
1622818250000|2021-06-04 14:50:50|613.95|607.95|614|608|614.07|608.07|613.95|607.95|0
1622818260000|2021-06-04 14:51:00|613.99|607.99|613.69|607.69|614|608|613.68|607.68|0
1622818270000|2021-06-04 14:51:10|613.67|607.67|613.46|607.46|613.67|607.67|613.45|607.45|0
1622818280000|2021-06-04 14:51:20|613.47|607.47|613.46|607.46|613.48|607.48|613.46|607.46|0
1622818290000|2021-06-04 14:51:30|613.45|607.45|613.45|607.45|613.45|607.45|613.44|607.44|0
1622818300000|2021-06-04 14:51:40|613.53|607.53|613.45|607.45|613.53|607.53|613.4|607.4|0
1622818310000|2021-06-04 14:51:50|613.7|607.7|613.84|607.84|613.92|607.92|613.69|607.69|0
1622818320000|2021-06-04 14:52:00|613.83|607.83|613.83|607.83|613.85|607.85|613.83|607.83|0
1622818330000|2021-06-04 14:52:10|613.99|607.99|613.76|607.76|613.99|607.99|613.76|607.76|0
1622818340000|2021-06-04 14:52:20|613.96|607.96|613.88|607.88|613.96|607.96|613.84|607.84|0
1622818350000|2021-06-04 14:52:30|613.92|607.92|613.98|607.98|613.98|607.98|613.91|607.91|0
1622818360000|2021-06-04 14:52:40|613.97|607.97|614|608|614.02|608.02|613.97|607.97|0
1622818370000|2021-06-04 14:52:50|613.99|607.99|613.97|607.97|614|608|613.97|607.97|0
1622818380000|2021-06-04 14:53:00|613.87|607.87|613.68|607.68|613.87|607.87|613.68|607.68|0
1622818390000|2021-06-04 14:53:10|613.59|607.59|613.8|607.8|613.8|607.8|613.59|607.59|0
1622818400000|2021-06-04 14:53:20|613.79|607.79|613.87|607.87|613.89|607.89|613.79|607.79|0
1622818410000|2021-06-04 14:53:30|613.88|607.88|613.93|607.93|613.95|607.95|613.88|607.88|0
1622818420000|2021-06-04 14:53:40|613.95|607.95|614.06|608.06|614.06|608.06|613.87|607.87|0
1622818430000|2021-06-04 14:53:50|614.03|608.03|613.79|607.79|614.03|608.03|613.79|607.79|0
1622818440000|2021-06-04 14:54:00|613.77|607.77|614.08|608.08|614.1|608.1|613.77|607.77|0
1622818450000|2021-06-04 14:54:10|614.09|608.09|614.1|608.1|614.11|608.11|614.09|608.09|0
1622818460000|2021-06-04 14:54:20|614.2|608.2|614.15|608.15|614.2|608.2|614.12|608.12|0
1622818470000|2021-06-04 14:54:30|614.21|608.21|614.21|608.21|614.22|608.22|614.21|608.21|0
1622818480000|2021-06-04 14:54:40|614.18|608.18|614.18|608.18|614.18|608.18|614.18|608.18|0
1622818490000|2021-06-04 14:54:50|613.57|607.57|613.41|607.41|613.57|607.57|613.4|607.4|0
1622818500000|2021-06-04 14:55:00|613.44|607.44|613.54|607.54|613.54|607.54|613.4|607.4|0
1622818510000|2021-06-04 14:55:10|613.55|607.55|613.57|607.57|613.58|607.58|613.55|607.55|0
1622818520000|2021-06-04 14:55:20|613.56|607.56|614.11|608.11|614.11|608.11|613.4|607.4|0
1622818530000|2021-06-04 14:55:30|614.12|608.12|614.23|608.23|614.23|608.23|614.12|608.12|0
1622818540000|2021-06-04 14:55:40|614.24|608.24|614.22|608.22|614.26|608.26|614.22|608.22|0
1622818550000|2021-06-04 14:55:50|614.21|608.21|614.63|608.63|614.64|608.64|614.21|608.21|0
1622818560000|2021-06-04 14:56:00|614.6|608.6|614.71|608.71|614.71|608.71|614.56|608.56|0
1622818570000|2021-06-04 14:56:10|614.9|608.9|614.89|608.89|614.91|608.91|614.89|608.89|0
1622818580000|2021-06-04 14:56:20|614.85|608.85|614.84|608.84|614.85|608.85|614.84|608.84|0
1622818590000|2021-06-04 14:56:30|614.85|608.85|614.87|608.87|614.87|608.87|614.71|608.71|0
1622818600000|2021-06-04 14:56:40|614.78|608.78|614.76|608.76|614.78|608.78|614.76|608.76|0
1622818610000|2021-06-04 14:56:50|614.91|608.91|614.95|608.95|615|609|614.81|608.81|0
1622818620000|2021-06-04 14:57:00|614.96|608.96|614.71|608.71|614.96|608.96|614.71|608.71|0
1622818630000|2021-06-04 14:57:10|614.33|608.33|614.1|608.1|614.33|608.33|614.1|608.1|0
1622818640000|2021-06-04 14:57:20|614.05|608.05|614.17|608.17|614.17|608.17|614.04|608.04|0
1622818650000|2021-06-04 14:57:30|614.18|608.18|614.31|608.31|614.31|608.31|614.16|608.16|0
1622818660000|2021-06-04 14:57:40|614.3|608.3|614.26|608.26|614.3|608.3|614.26|608.26|0
1622818670000|2021-06-04 14:57:50|614.27|608.27|614.22|608.22|614.28|608.28|614.2|608.2|0
1622818680000|2021-06-04 14:58:00|614.23|608.23|614.24|608.24|614.24|608.24|614.18|608.18|0
1622818690000|2021-06-04 14:58:10|614.26|608.26|614.27|608.27|614.27|608.27|614.26|608.26|0
1622818700000|2021-06-04 14:58:20|614.26|608.26|614.33|608.33|614.33|608.33|614.26|608.26|0
1622818710000|2021-06-04 14:58:30|614.34|608.34|614.17|608.17|614.34|608.34|614.16|608.16|0
1622818720000|2021-06-04 14:58:40|614.07|608.07|614.25|608.25|614.25|608.25|614.07|608.07|0
1622818730000|2021-06-04 14:58:50|614.24|608.24|614.37|608.37|614.37|608.37|614.24|608.24|0
1622818740000|2021-06-04 14:59:00|614.38|608.38|614.54|608.54|614.54|608.54|614.38|608.38|0
1622818750000|2021-06-04 14:59:10|614.6|608.6|614.51|608.51|614.67|608.67|614.51|608.51|0
1622818760000|2021-06-04 14:59:20|614.49|608.49|614.67|608.67|614.68|608.68|614.49|608.49|0
1622818770000|2021-06-04 14:59:30|614.66|608.66|614.58|608.58|614.66|608.66|614.33|608.33|0
1622818780000|2021-06-04 14:59:40|614.48|608.48|614.59|608.59|614.59|608.59|614.41|608.41|0
1622818790000|2021-06-04 14:59:50|614.5|608.5|614.43|608.43|614.5|608.5|614.42|608.42|0
1622818800000|2021-06-04 15:00:00|614.44|608.44|614.24|608.24|614.45|608.45|614.24|608.24|0
1622818810000|2021-06-04 15:00:10|614.22|608.22|614.22|608.22|614.23|608.23|614.22|608.22|0
1622818820000|2021-06-04 15:00:20|614.36|608.36|614.14|608.14|614.46|608.46|614.14|608.14|0
1622818830000|2021-06-04 15:00:30|614.13|608.13|613.63|607.63|614.14|608.14|613.63|607.63|0
1622818840000|2021-06-04 15:00:40|612.87|606.87|612.82|606.82|612.87|606.87|612.68|606.68|0
1622818850000|2021-06-04 15:00:50|612.6|606.6|612.19|606.19|612.6|606.6|612.19|606.19|0
1622818860000|2021-06-04 15:01:00|612.28|606.28|612.19|606.19|612.28|606.28|612.19|606.19|0
1622818870000|2021-06-04 15:01:10|612.14|606.14|612.16|606.16|612.17|606.17|612.08|606.08|0
1622818880000|2021-06-04 15:01:20|612.29|606.29|612.59|606.59|612.64|606.64|612.29|606.29|0
1622818890000|2021-06-04 15:01:30|612.65|606.65|612.67|606.67|612.85|606.85|612.65|606.65|0
1622818900000|2021-06-04 15:01:40|612.66|606.66|612.83|606.83|612.83|606.83|612.55|606.55|0
1622818910000|2021-06-04 15:01:50|612.82|606.82|612.12|606.12|612.82|606.82|612.11|606.11|0
1622818920000|2021-06-04 15:02:00|612.21|606.21|612.48|606.48|612.48|606.48|612.21|606.21|0
1622818930000|2021-06-04 15:02:10|612.3|606.3|612.25|606.25|612.3|606.3|612.24|606.24|0
1622818940000|2021-06-04 15:02:20|612.06|606.06|611.9|605.9|612.06|606.06|611.9|605.9|0
1622818950000|2021-06-04 15:02:30|611.91|605.91|612.01|606.01|612.04|606.04|611.91|605.91|0
1622818960000|2021-06-04 15:02:40|612|606|612.34|606.34|612.34|606.34|612|606|0
1622818970000|2021-06-04 15:02:50|612.46|606.46|612.36|606.36|612.46|606.46|612.36|606.36|0
1622818980000|2021-06-04 15:03:00|612.35|606.35|612.07|606.07|612.35|606.35|612.07|606.07|0
1622818990000|2021-06-04 15:03:10|612.02|606.02|612.01|606.01|612.02|606.02|611.98|605.98|0
1622819000000|2021-06-04 15:03:20|611.82|605.82|611.89|605.89|611.95|605.95|611.82|605.82|0
1622819010000|2021-06-04 15:03:30|611.87|605.87|611.78|605.78|611.87|605.87|611.78|605.78|0
1622819020000|2021-06-04 15:03:40|611.79|605.79|611.81|605.81|611.81|605.81|611.79|605.79|0
1622819030000|2021-06-04 15:03:50|611.99|605.99|611.98|605.98|612|606|611.98|605.98|0
1622819040000|2021-06-04 15:04:00|612.13|606.13|612.1|606.1|612.13|606.13|612.1|606.1|0
1622819050000|2021-06-04 15:04:10|612.07|606.07|612|606|612.07|606.07|612|606|0
1622819060000|2021-06-04 15:04:20|611.78|605.78|611.95|605.95|611.96|605.96|611.78|605.78|0
1622819070000|2021-06-04 15:04:30|611.96|605.96|611.98|605.98|611.98|605.98|611.95|605.95|0
1622819080000|2021-06-04 15:04:40|611.83|605.83|611.35|605.35|611.83|605.83|611.26|605.26|0
1622819090000|2021-06-04 15:04:50|611.33|605.33|611.62|605.62|611.62|605.62|611.28|605.28|0
1622819100000|2021-06-04 15:05:00|611.64|605.64|611.73|605.73|611.74|605.74|611.64|605.64|0
1622819110000|2021-06-04 15:05:10|611.74|605.74|611.73|605.73|611.74|605.74|611.71|605.71|0
1622819120000|2021-06-04 15:05:20|611.82|605.82|612.01|606.01|612.01|606.01|611.82|605.82|0
1622819130000|2021-06-04 15:05:30|612.03|606.03|612.03|606.03|612.03|606.03|612.03|606.03|0
1622819140000|2021-06-04 15:05:40|612.01|606.01|612.04|606.04|612.14|606.14|611.95|605.95|0
1622819150000|2021-06-04 15:05:50|612.05|606.05|611.99|605.99|612.06|606.06|611.97|605.97|0
1622819160000|2021-06-04 15:06:00|611.98|605.98|611.95|605.95|611.98|605.98|611.95|605.95|0
1622819170000|2021-06-04 15:06:10|611.94|605.94|611.98|605.98|611.98|605.98|611.92|605.92|0
1622819180000|2021-06-04 15:06:20|611.97|605.97|612.03|606.03|612.03|606.03|611.94|605.94|0
1622819190000|2021-06-04 15:06:30|611.91|605.91|611.83|605.83|611.92|605.92|611.83|605.83|0
1622819200000|2021-06-04 15:06:40|611.92|605.92|611.92|605.92|611.92|605.92|611.92|605.92|0
1622819210000|2021-06-04 15:06:50|611.82|605.82|611.82|605.82|611.83|605.83|611.82|605.82|0
1622819220000|2021-06-04 15:07:00|611.73|605.73|611.73|605.73|611.73|605.73|611.73|605.73|0
1622819230000|2021-06-04 15:07:10|611.66|605.66|611.66|605.66|611.66|605.66|611.66|605.66|0
1622819240000|2021-06-04 15:07:20|611.69|605.69|611.56|605.56|611.69|605.69|611.56|605.56|0
1622819250000|2021-06-04 15:07:30|611.55|605.55|611.55|605.55|611.56|605.56|611.55|605.55|0
1622819260000|2021-06-04 15:07:40|611.56|605.56|612.05|606.05|612.05|606.05|611.47|605.47|0
1622819270000|2021-06-04 15:07:50|612.04|606.04|612.09|606.09|612.1|606.1|612.04|606.04|0
1622819280000|2021-06-04 15:08:00|612.04|606.04|612.27|606.27|612.27|606.27|612.04|606.04|0
1622819290000|2021-06-04 15:08:10|612.21|606.21|612.21|606.21|612.21|606.21|612.21|606.21|0
1622819300000|2021-06-04 15:08:20|611.94|605.94|611.91|605.91|611.94|605.94|611.85|605.85|0
1622819310000|2021-06-04 15:08:30|611.82|605.82|611.87|605.87|611.87|605.87|611.68|605.68|0
1622819330000|2021-06-04 15:08:50|612.06|606.06|612.06|606.06|612.06|606.06|612.06|606.06|0
1622819340000|2021-06-04 15:09:00|612.05|606.05|612.13|606.13|612.13|606.13|612.05|606.05|0
1622819350000|2021-06-04 15:09:10|612.25|606.25|612.66|606.66|612.66|606.66|612.25|606.25|0
1622819360000|2021-06-04 15:09:20|612.69|606.69|612.77|606.77|612.77|606.77|612.67|606.67|0
1622819370000|2021-06-04 15:09:30|612.78|606.78|613.04|607.04|613.06|607.06|612.78|606.78|0
1622819380000|2021-06-04 15:09:40|613.57|607.57|613.57|607.57|613.58|607.58|613.57|607.57|0
1622819390000|2021-06-04 15:09:50|613.62|607.62|613.54|607.54|613.62|607.62|613.54|607.54|0
1622819400000|2021-06-04 15:10:00|613.51|607.51|613.39|607.39|613.54|607.54|613.39|607.39|0
1622819410000|2021-06-04 15:10:10|613.35|607.35|613.25|607.25|613.5|607.5|613.25|607.25|0
1622819420000|2021-06-04 15:10:20|613.21|607.21|613.21|607.21|613.21|607.21|613.12|607.12|0
1622819430000|2021-06-04 15:10:30|613.22|607.22|613.72|607.72|613.72|607.72|613.22|607.22|0
1622819440000|2021-06-04 15:10:40|613.81|607.81|613.81|607.81|613.81|607.81|613.81|607.81|0
1622819450000|2021-06-04 15:10:50|613.82|607.82|613.82|607.82|613.82|607.82|613.82|607.82|0
1622819470000|2021-06-04 15:11:10|613.81|607.81|613.81|607.81|613.81|607.81|613.81|607.81|0
1622819480000|2021-06-04 15:11:20|613.84|607.84|613.84|607.84|613.84|607.84|613.84|607.84|0
1622819490000|2021-06-04 15:11:30|613.75|607.75|613.81|607.81|613.84|607.84|613.72|607.72|0
1622819510000|2021-06-04 15:11:50|613.57|607.57|613.6|607.6|613.76|607.76|613.57|607.57|0
1622819520000|2021-06-04 15:12:00|613.48|607.48|613.4|607.4|613.48|607.48|613.39|607.39|0
1622819530000|2021-06-04 15:12:10|613.41|607.41|613.43|607.43|613.43|607.43|613.41|607.41|0
1622819540000|2021-06-04 15:12:20|613.52|607.52|613.51|607.51|613.52|607.52|613.5|607.5|0
1622819550000|2021-06-04 15:12:30|613.69|607.69|613.68|607.68|613.69|607.69|613.68|607.68|0
1622819560000|2021-06-04 15:12:40|613.75|607.75|613.73|607.73|613.84|607.84|613.73|607.73|0
1622819570000|2021-06-04 15:12:50|613.54|607.54|613.02|607.02|613.55|607.55|613.02|607.02|0
1622819580000|2021-06-04 15:13:00|612.93|606.93|612.9|606.9|612.93|606.93|612.9|606.9|0
1622819590000|2021-06-04 15:13:10|612.87|606.87|612.44|606.44|612.87|606.87|612.44|606.44|0
1622819600000|2021-06-04 15:13:20|612.35|606.35|612.62|606.62|612.64|606.64|612.35|606.35|0
1622819610000|2021-06-04 15:13:30|612.71|606.71|612.7|606.7|612.77|606.77|612.7|606.7|0
1622819620000|2021-06-04 15:13:40|612.52|606.52|612.52|606.52|612.52|606.52|612.52|606.52|0
1622819630000|2021-06-04 15:13:50|612.49|606.49|612.52|606.52|612.52|606.52|612.49|606.49|0
1622819640000|2021-06-04 15:14:00|612.53|606.53|612.53|606.53|612.53|606.53|612.53|606.53|0
1622819650000|2021-06-04 15:14:10|612.5|606.5|612.46|606.46|612.5|606.5|612.46|606.46|0
1622819660000|2021-06-04 15:14:20|612.5|606.5|612.49|606.49|612.5|606.5|612.49|606.49|0
1622819670000|2021-06-04 15:14:30|612.5|606.5|612.63|606.63|612.63|606.63|612.49|606.49|0
1622819700000|2021-06-04 15:15:00|612.6|606.6|612.63|606.63|612.63|606.63|612.6|606.6|0
1622819710000|2021-06-04 15:15:10|612.6|606.6|612.59|606.59|612.63|606.63|612.59|606.59|0
1622819720000|2021-06-04 15:15:20|612.6|606.6|612.65|606.65|612.74|606.74|612.59|606.59|0
1622819730000|2021-06-04 15:15:30|612.68|606.68|612.68|606.68|612.68|606.68|612.68|606.68|0
1622819740000|2021-06-04 15:15:40|612.71|606.71|612.65|606.65|612.84|606.84|612.65|606.65|0
1622819750000|2021-06-04 15:15:50|612.56|606.56|611.71|605.71|612.56|606.56|611.71|605.71|0
1622819760000|2021-06-04 15:16:00|611.67|605.67|611.59|605.59|611.67|605.67|611.59|605.59|0
1622819770000|2021-06-04 15:16:10|611.65|605.65|611.67|605.67|611.68|605.68|611.62|605.62|0
1622819780000|2021-06-04 15:16:20|611.77|605.77|611.87|605.87|611.87|605.87|611.75|605.75|0
1622819790000|2021-06-04 15:16:30|611.86|605.86|611.87|605.87|611.87|605.87|611.86|605.86|0
1622819800000|2021-06-04 15:16:40|611.78|605.78|611.78|605.78|611.79|605.79|611.78|605.78|0
1622819810000|2021-06-04 15:16:50|611.6|605.6|611.6|605.6|611.6|605.6|611.59|605.59|0
1622819820000|2021-06-04 15:17:00|611.59|605.59|611.53|605.53|611.59|605.59|611.53|605.53|0
1622819830000|2021-06-04 15:17:10|611.52|605.52|611.56|605.56|611.56|605.56|611.48|605.48|0
1622819840000|2021-06-04 15:17:20|611.55|605.55|611.49|605.49|611.56|605.56|611.49|605.49|0
1622819850000|2021-06-04 15:17:30|611.52|605.52|611.52|605.52|611.52|605.52|611.52|605.52|0
1622819860000|2021-06-04 15:17:40|611.51|605.51|611.51|605.51|611.51|605.51|611.51|605.51|0
1622819870000|2021-06-04 15:17:50|611.44|605.44|611.45|605.45|611.45|605.45|611.44|605.44|0
1622819880000|2021-06-04 15:18:00|611.31|605.31|611.33|605.33|611.33|605.33|611.31|605.31|0
1622819890000|2021-06-04 15:18:10|611.36|605.36|611.73|605.73|611.73|605.73|611.36|605.36|0
1622819900000|2021-06-04 15:18:20|611.75|605.75|611.73|605.73|611.75|605.75|611.69|605.69|0
1622819920000|2021-06-04 15:18:40|611.78|605.78|611.66|605.66|611.78|605.78|611.66|605.66|0
1622819930000|2021-06-04 15:18:50|611.65|605.65|611.65|605.65|611.65|605.65|611.65|605.65|0
1622819940000|2021-06-04 15:19:00|611.61|605.61|611.8|605.8|611.8|605.8|611.6|605.6|0
1622819950000|2021-06-04 15:19:10|611.89|605.89|611.96|605.96|611.96|605.96|611.89|605.89|0
1622819960000|2021-06-04 15:19:20|611.93|605.93|611.84|605.84|611.93|605.93|611.84|605.84|0
1622819970000|2021-06-04 15:19:30|611.87|605.87|611.86|605.86|611.87|605.87|611.86|605.86|0
1622819980000|2021-06-04 15:19:40|611.83|605.83|612.12|606.12|612.12|606.12|611.83|605.83|0
1622819990000|2021-06-04 15:19:50|612.13|606.13|611.94|605.94|612.13|606.13|611.94|605.94|0
1622820000000|2021-06-04 15:20:00|611.95|605.95|612.04|606.04|612.04|606.04|611.94|605.94|0
1622820010000|2021-06-04 15:20:10|612.01|606.01|611.99|605.99|612.01|606.01|611.99|605.99|0
1622820020000|2021-06-04 15:20:20|612.05|606.05|612.43|606.43|612.5|606.5|612.05|606.05|0
1622820030000|2021-06-04 15:20:30|612.47|606.47|612.99|606.99|612.99|606.99|612.47|606.47|0
1622820040000|2021-06-04 15:20:40|613.08|607.08|613.46|607.46|613.46|607.46|613.08|607.08|0
1622820050000|2021-06-04 15:20:50|613.52|607.52|613.46|607.46|613.52|607.52|613.46|607.46|0
1622820060000|2021-06-04 15:21:00|613.49|607.49|613.55|607.55|613.55|607.55|613.48|607.48|0
1622820070000|2021-06-04 15:21:10|613.54|607.54|613.66|607.66|613.81|607.81|613.54|607.54|0
1622820080000|2021-06-04 15:21:20|613.65|607.65|613.29|607.29|613.66|607.66|613.29|607.29|0
1622820090000|2021-06-04 15:21:30|613.11|607.11|613.01|607.01|613.14|607.14|613.01|607.01|0
1622820100000|2021-06-04 15:21:40|612.89|606.89|613.01|607.01|613.01|607.01|612.68|606.68|0
1622820110000|2021-06-04 15:21:50|613.08|607.08|613.12|607.12|613.12|607.12|612.97|606.97|0
1622820120000|2021-06-04 15:22:00|613.02|607.02|613.44|607.44|613.44|607.44|613.01|607.01|0
1622820130000|2021-06-04 15:22:10|613.63|607.63|613.89|607.89|613.89|607.89|613.63|607.63|0
1622820140000|2021-06-04 15:22:20|613.86|607.86|614.04|608.04|614.04|608.04|613.86|607.86|0
1622820150000|2021-06-04 15:22:30|614.23|608.23|614.32|608.32|614.32|608.32|614.23|608.23|0
1622820160000|2021-06-04 15:22:40|614.23|608.23|614.23|608.23|614.23|608.23|614.23|608.23|0
1622820170000|2021-06-04 15:22:50|614.26|608.26|614.16|608.16|614.28|608.28|614.16|608.16|0
1622820180000|2021-06-04 15:23:00|614.2|608.2|614.03|608.03|614.2|608.2|614.02|608.02|0
1622820190000|2021-06-04 15:23:10|613.99|607.99|613.99|607.99|613.99|607.99|613.99|607.99|0
1622820200000|2021-06-04 15:23:20|614.03|608.03|614.03|608.03|614.03|608.03|614.03|608.03|0
1622820210000|2021-06-04 15:23:30|614.01|608.01|614.18|608.18|614.18|608.18|614|608|0
1622820220000|2021-06-04 15:23:40|614.19|608.19|614.19|608.19|614.19|608.19|614.19|608.19|0
1622820230000|2021-06-04 15:23:50|614.29|608.29|614.56|608.56|614.57|608.57|614.29|608.29|0
1622820240000|2021-06-04 15:24:00|614.47|608.47|614.54|608.54|614.55|608.55|614.45|608.45|0
1622820250000|2021-06-04 15:24:10|614.62|608.62|615.07|609.07|615.07|609.07|614.62|608.62|0
1622820260000|2021-06-04 15:24:20|615.13|609.13|615.46|609.46|615.46|609.46|615.13|609.13|0
1622820270000|2021-06-04 15:24:30|615.49|609.49|615.31|609.31|615.49|609.49|615.28|609.28|0
1622820280000|2021-06-04 15:24:40|615.32|609.32|615.32|609.32|615.32|609.32|615.32|609.32|0
1622820290000|2021-06-04 15:24:50|615.29|609.29|615.23|609.23|615.29|609.29|615.23|609.23|0
1622820300000|2021-06-04 15:25:00|615.22|609.22|615.27|609.27|615.27|609.27|615.22|609.22|0
1622820310000|2021-06-04 15:25:10|615.23|609.23|615.23|609.23|615.23|609.23|615.23|609.23|0
1622820320000|2021-06-04 15:25:20|615.28|609.28|615.47|609.47|615.47|609.47|615.28|609.28|0
1622820340000|2021-06-04 15:25:40|615.65|609.65|615.65|609.65|615.69|609.69|615.65|609.65|0
1622820350000|2021-06-04 15:25:50|615.75|609.75|615.75|609.75|615.75|609.75|615.75|609.75|0
1622820360000|2021-06-04 15:26:00|615.74|609.74|615.74|609.74|615.74|609.74|615.74|609.74|0
1622820370000|2021-06-04 15:26:10|615.65|609.65|615.77|609.77|615.77|609.77|615.65|609.65|0
1622820380000|2021-06-04 15:26:20|615.76|609.76|615.93|609.93|615.93|609.93|615.76|609.76|0
1622820390000|2021-06-04 15:26:30|615.99|609.99|616.12|610.12|616.12|610.12|615.99|609.99|0
1622820400000|2021-06-04 15:26:40|616.1|610.1|616.27|610.27|616.27|610.27|616.1|610.1|0
1622820410000|2021-06-04 15:26:50|616.34|610.34|616.35|610.35|616.35|610.35|616.34|610.34|0
1622820420000|2021-06-04 15:27:00|616.51|610.51|616.48|610.48|616.6|610.6|616.48|610.48|0
1622820430000|2021-06-04 15:27:10|616.66|610.66|616.7|610.7|616.7|610.7|616.66|610.66|0
1622820440000|2021-06-04 15:27:20|616.74|610.74|616.72|610.72|616.85|610.85|616.72|610.72|0
1622820450000|2021-06-04 15:27:30|616.73|610.73|616.72|610.72|616.74|610.74|616.72|610.72|0
1622820460000|2021-06-04 15:27:40|616.53|610.53|616.53|610.53|616.53|610.53|616.52|610.52|0
1622820470000|2021-06-04 15:27:50|616.52|610.52|616.73|610.73|616.73|610.73|616.52|610.52|0
1622820480000|2021-06-04 15:28:00|616.92|610.92|616.79|610.79|616.92|610.92|616.79|610.79|0
1622820490000|2021-06-04 15:28:10|616.54|610.54|616.71|610.71|616.71|610.71|616.54|610.54|0
1622820500000|2021-06-04 15:28:20|616.59|610.59|616.52|610.52|616.59|610.59|616.52|610.52|0
1622820510000|2021-06-04 15:28:30|616.5|610.5|616.4|610.4|616.5|610.5|616.4|610.4|0
1622820520000|2021-06-04 15:28:40|616.43|610.43|616.52|610.52|616.52|610.52|616.42|610.42|0
1622820530000|2021-06-04 15:28:50|616.34|610.34|616.4|610.4|616.47|610.47|616.34|610.34|0
1622820540000|2021-06-04 15:29:00|616.41|610.41|616.39|610.39|616.41|610.41|616.39|610.39|0
1622820550000|2021-06-04 15:29:10|616.62|610.62|616.64|610.64|616.64|610.64|616.62|610.62|0
1622820560000|2021-06-04 15:29:20|616.73|610.73|616.57|610.57|616.73|610.73|616.57|610.57|0
1622820570000|2021-06-04 15:29:30|616.55|610.55|616.55|610.55|616.55|610.55|616.55|610.55|0
1622820580000|2021-06-04 15:29:40|616.54|610.54|616.55|610.55|616.55|610.55|616.54|610.54|0
1622820590000|2021-06-04 15:29:50|616.56|610.56|616.68|610.68|616.68|610.68|616.56|610.56|0
1622820600000|2021-06-04 15:30:00|616.65|610.65|616.67|610.67|616.67|610.67|616.65|610.65|0
1622820610000|2021-06-04 15:30:10|616.66|610.66|616.59|610.59|616.66|610.66|616.59|610.59|0
1622820620000|2021-06-04 15:30:20|616.6|610.6|616.3|610.3|616.6|610.6|616.3|610.3|0
1622820630000|2021-06-04 15:30:30|616.27|610.27|616.25|610.25|616.28|610.28|616.25|610.25|0
1622820640000|2021-06-04 15:30:40|616.26|610.26|616.49|610.49|616.49|610.49|616.26|610.26|0
1622820650000|2021-06-04 15:30:50|616.52|610.52|616.57|610.57|616.57|610.57|616.52|610.52|0
1622820660000|2021-06-04 15:31:00|616.54|610.54|616.57|610.57|616.57|610.57|616.54|610.54|0
1622820670000|2021-06-04 15:31:10|616.56|610.56|616.56|610.56|616.56|610.56|616.56|610.56|0
1622820680000|2021-06-04 15:31:20|616.63|610.63|616.59|610.59|616.63|610.63|616.58|610.58|0
1622820690000|2021-06-04 15:31:30|616.63|610.63|616.71|610.71|616.72|610.72|616.63|610.63|0
1622820700000|2021-06-04 15:31:40|616.7|610.7|616.79|610.79|616.79|610.79|616.7|610.7|0
1622820710000|2021-06-04 15:31:50|616.8|610.8|616.83|610.83|616.83|610.83|616.8|610.8|0
1622820720000|2021-06-04 15:32:00|616.68|610.68|616.71|610.71|616.74|610.74|616.68|610.68|0
1622820730000|2021-06-04 15:32:10|616.7|610.7|616.85|610.85|616.85|610.85|616.7|610.7|0
1622820740000|2021-06-04 15:32:20|616.9|610.9|616.59|610.59|616.9|610.9|616.59|610.59|0
1622820750000|2021-06-04 15:32:30|616.58|610.58|616.52|610.52|616.61|610.61|616.43|610.43|0
1622820760000|2021-06-04 15:32:40|616.56|610.56|616.51|610.51|616.56|610.56|616.51|610.51|0
1622820770000|2021-06-04 15:32:50|616.54|610.54|616.65|610.65|616.66|610.66|616.54|610.54|0
1622820780000|2021-06-04 15:33:00|616.67|610.67|616.52|610.52|616.67|610.67|616.5|610.5|0
1622820790000|2021-06-04 15:33:10|616.53|610.53|616.95|610.95|616.95|610.95|616.53|610.53|0
1622820800000|2021-06-04 15:33:20|617.13|611.13|617.14|611.14|617.26|611.26|617.13|611.13|0
1622820810000|2021-06-04 15:33:30|617.19|611.19|617.2|611.2|617.21|611.21|617.18|611.18|0
1622820820000|2021-06-04 15:33:40|617.26|611.26|617.46|611.46|617.46|611.46|617.26|611.26|0
1622820830000|2021-06-04 15:33:50|617.55|611.55|617.87|611.87|617.93|611.93|617.55|611.55|0
1622820840000|2021-06-04 15:34:00|617.8|611.8|617.7|611.7|617.8|611.8|617.61|611.61|0
1622820860000|2021-06-04 15:34:20|617.83|611.83|618.12|612.12|618.12|612.12|617.83|611.83|0
1622820870000|2021-06-04 15:34:30|618.13|612.13|618.42|612.42|618.42|612.42|618.13|612.13|0
1622820880000|2021-06-04 15:34:40|618.33|612.33|618.35|612.35|618.35|612.35|618.26|612.26|0
1622820890000|2021-06-04 15:34:50|618.42|612.42|618.17|612.17|618.42|612.42|618.17|612.17|0
1622820900000|2021-06-04 15:35:00|618.26|612.26|618.11|612.11|618.38|612.38|618.11|612.11|0
1622820910000|2021-06-04 15:35:10|618.04|612.04|618.09|612.09|618.11|612.11|618.04|612.04|0
1622820920000|2021-06-04 15:35:20|618|612|617.95|611.95|618.03|612.03|617.95|611.95|0
1622820930000|2021-06-04 15:35:30|618.02|612.02|617.8|611.8|618.04|612.04|617.7|611.7|0
1622820940000|2021-06-04 15:35:40|617.79|611.79|617.79|611.79|617.79|611.79|617.79|611.79|0
1622820950000|2021-06-04 15:35:50|617.78|611.78|617.69|611.69|617.78|611.78|617.67|611.67|0
1622820960000|2021-06-04 15:36:00|617.62|611.62|617.57|611.57|617.64|611.64|617.57|611.57|0
1622820970000|2021-06-04 15:36:10|617.54|611.54|617.37|611.37|617.54|611.54|617.37|611.37|0
1622820980000|2021-06-04 15:36:20|617.24|611.24|617.19|611.19|617.24|611.24|617.19|611.19|0
1622820990000|2021-06-04 15:36:30|617.16|611.16|616.85|610.85|617.16|611.16|616.85|610.85|0
1622821000000|2021-06-04 15:36:40|616.82|610.82|616.76|610.76|616.82|610.82|616.76|610.76|0
1622821010000|2021-06-04 15:36:50|616.91|610.91|616.91|610.91|616.91|610.91|616.91|610.91|0
1622821020000|2021-06-04 15:37:00|616.87|610.87|616.85|610.85|616.88|610.88|616.85|610.85|0
1622821030000|2021-06-04 15:37:10|616.87|610.87|617.2|611.2|617.2|611.2|616.87|610.87|0
1622821040000|2021-06-04 15:37:20|617.21|611.21|617.13|611.13|617.26|611.26|617.1|611.1|0
1622821050000|2021-06-04 15:37:30|617.07|611.07|617.03|611.03|617.07|611.07|617.03|611.03|0
1622821060000|2021-06-04 15:37:40|616.87|610.87|616.87|610.87|616.87|610.87|616.87|610.87|0
1622821070000|2021-06-04 15:37:50|616.83|610.83|616.5|610.5|616.83|610.83|616.5|610.5|0
1622821080000|2021-06-04 15:38:00|616.48|610.48|616.58|610.58|616.59|610.59|616.48|610.48|0
1622821090000|2021-06-04 15:38:10|616.62|610.62|616.62|610.62|616.62|610.62|616.62|610.62|0
1622821100000|2021-06-04 15:38:20|616.81|610.81|616.89|610.89|616.9|610.9|616.81|610.81|0
1622821110000|2021-06-04 15:38:30|616.9|610.9|617.31|611.31|617.31|611.31|616.9|610.9|0
1622821120000|2021-06-04 15:38:40|617.21|611.21|617.23|611.23|617.23|611.23|617.21|611.21|0
1622821130000|2021-06-04 15:38:50|617.26|611.26|617.27|611.27|617.28|611.28|617.26|611.26|0
1622821140000|2021-06-04 15:39:00|617.34|611.34|617.52|611.52|617.52|611.52|617.34|611.34|0
1622821150000|2021-06-04 15:39:10|617.54|611.54|617.64|611.64|617.73|611.73|617.54|611.54|0
1622821160000|2021-06-04 15:39:20|617.61|611.61|617.36|611.36|617.61|611.61|617.36|611.36|0
1622821170000|2021-06-04 15:39:30|617.55|611.55|617.55|611.55|617.55|611.55|617.55|611.55|0
1622821180000|2021-06-04 15:39:40|617.49|611.49|617.7|611.7|617.74|611.74|617.49|611.49|0
1622821190000|2021-06-04 15:39:50|617.77|611.77|617.77|611.77|617.8|611.8|617.77|611.77|0
1622821200000|2021-06-04 15:40:00|617.7|611.7|617.7|611.7|617.7|611.7|617.7|611.7|0
1622821210000|2021-06-04 15:40:10|617.73|611.73|617.73|611.73|617.73|611.73|617.73|611.73|0
1622821220000|2021-06-04 15:40:20|617.74|611.74|617.82|611.82|617.82|611.82|617.73|611.73|0
1622821230000|2021-06-04 15:40:30|617.79|611.79|617.76|611.76|617.79|611.79|617.76|611.76|0
1622821240000|2021-06-04 15:40:40|617.67|611.67|617.61|611.61|617.67|611.67|617.61|611.61|0
1622821260000|2021-06-04 15:41:00|617.64|611.64|617.72|611.72|617.72|611.72|617.61|611.61|0
1622821280000|2021-06-04 15:41:20|617.69|611.69|617.5|611.5|617.69|611.69|617.5|611.5|0
1622821290000|2021-06-04 15:41:30|617.52|611.52|617.96|611.96|617.96|611.96|617.52|611.52|0
1622821300000|2021-06-04 15:41:40|617.95|611.95|617.96|611.96|617.97|611.97|617.95|611.95|0
1622821310000|2021-06-04 15:41:50|617.97|611.97|617.99|611.99|617.99|611.99|617.97|611.97|0
1622821320000|2021-06-04 15:42:00|617.98|611.98|617.97|611.97|618|612|617.97|611.97|0
1622821330000|2021-06-04 15:42:10|617.87|611.87|617.87|611.87|617.87|611.87|617.87|611.87|0
1622821350000|2021-06-04 15:42:30|617.97|611.97|617.98|611.98|617.98|611.98|617.97|611.97|0
1622821360000|2021-06-04 15:42:40|618.04|612.04|618.04|612.04|618.04|612.04|618.04|612.04|0
1622821370000|2021-06-04 15:42:50|618.12|612.12|618.03|612.03|618.12|612.12|618.03|612.03|0
1622821380000|2021-06-04 15:43:00|617.93|611.93|617.84|611.84|617.94|611.94|617.84|611.84|0
1622821390000|2021-06-04 15:43:10|617.75|611.75|617.63|611.63|617.75|611.75|617.63|611.63|0
1622821410000|2021-06-04 15:43:30|617.35|611.35|617.29|611.29|617.35|611.35|617.26|611.26|0
1622821420000|2021-06-04 15:43:40|617.25|611.25|617.22|611.22|617.25|611.25|617.13|611.13|0
1622821430000|2021-06-04 15:43:50|617.41|611.41|617.41|611.41|617.41|611.41|617.41|611.41|0
1622821440000|2021-06-04 15:44:00|617.42|611.42|617.42|611.42|617.42|611.42|617.42|611.42|0
1622821450000|2021-06-04 15:44:10|617.57|611.57|617.73|611.73|617.73|611.73|617.57|611.57|0
1622821470000|2021-06-04 15:44:30|617.58|611.58|617.61|611.61|617.61|611.61|617.58|611.58|0
1622821480000|2021-06-04 15:44:40|617.64|611.64|617.46|611.46|617.64|611.64|617.46|611.46|0
1622821500000|2021-06-04 15:45:00|617.37|611.37|617.37|611.37|617.37|611.37|617.37|611.37|0
1622821510000|2021-06-04 15:45:10|617.35|611.35|617.22|611.22|617.35|611.35|617.22|611.22|0
1622821520000|2021-06-04 15:45:20|617.31|611.31|617.23|611.23|617.31|611.31|617.17|611.17|0
1622821540000|2021-06-04 15:45:40|617.19|611.19|617.19|611.19|617.19|611.19|617.19|611.19|0
1622821550000|2021-06-04 15:45:50|617.2|611.2|617.19|611.19|617.2|611.2|617.19|611.19|0
1622821560000|2021-06-04 15:46:00|617.18|611.18|616.99|610.99|617.18|611.18|616.99|610.99|0
1622821570000|2021-06-04 15:46:10|617.08|611.08|617.21|611.21|617.21|611.21|617.08|611.08|0
1622821580000|2021-06-04 15:46:20|617.2|611.2|617.32|611.32|617.33|611.33|617.13|611.13|0
1622821590000|2021-06-04 15:46:30|617.48|611.48|617.51|611.51|617.53|611.53|617.48|611.48|0
1622821600000|2021-06-04 15:46:40|617.66|611.66|617.38|611.38|617.66|611.66|617.38|611.38|0
1622821610000|2021-06-04 15:46:50|617.2|611.2|617.2|611.2|617.2|611.2|617.2|611.2|0
1622821620000|2021-06-04 15:47:00|617.19|611.19|617.01|611.01|617.2|611.2|617.01|611.01|0
1622821630000|2021-06-04 15:47:10|616.98|610.98|616.98|610.98|616.98|610.98|616.98|610.98|0
1622821640000|2021-06-04 15:47:20|616.89|610.89|617.01|611.01|617.01|611.01|616.89|610.89|0
1622821650000|2021-06-04 15:47:30|616.73|610.73|616.55|610.55|616.73|610.73|616.45|610.45|0
1622821660000|2021-06-04 15:47:40|616.45|610.45|616.53|610.53|616.53|610.53|616.45|610.45|0
1622821670000|2021-06-04 15:47:50|616.96|610.96|617.4|611.4|617.4|611.4|616.96|610.96|0
1622821680000|2021-06-04 15:48:00|617.41|611.41|617.36|611.36|617.41|611.41|617.32|611.32|0
1622821690000|2021-06-04 15:48:10|617.33|611.33|617.3|611.3|617.33|611.33|617.29|611.29|0
1622821700000|2021-06-04 15:48:20|617.31|611.31|617.06|611.06|617.31|611.31|617.06|611.06|0
1622821710000|2021-06-04 15:48:30|616.88|610.88|616.94|610.94|616.94|610.94|616.88|610.88|0
1622821720000|2021-06-04 15:48:40|617.03|611.03|616.94|610.94|617.03|611.03|616.94|610.94|0
1622821730000|2021-06-04 15:48:50|616.93|610.93|616.92|610.92|616.94|610.94|616.92|610.92|0
1622821740000|2021-06-04 15:49:00|616.95|610.95|616.86|610.86|616.95|610.95|616.86|610.86|0
1622821750000|2021-06-04 15:49:10|616.68|610.68|616.68|610.68|616.68|610.68|616.68|610.68|0
1622821760000|2021-06-04 15:49:20|616.67|610.67|616.4|610.4|616.67|610.67|616.39|610.39|0
1622821770000|2021-06-04 15:49:30|616.31|610.31|616.31|610.31|616.31|610.31|616.31|610.31|0
1622821780000|2021-06-04 15:49:40|616.32|610.32|616.32|610.32|616.32|610.32|616.23|610.23|0
1622821790000|2021-06-04 15:49:50|616.41|610.41|616.43|610.43|616.43|610.43|616.41|610.41|0
1622821800000|2021-06-04 15:50:00|616.4|610.4|616.07|610.07|616.4|610.4|616.07|610.07|0
1622821810000|2021-06-04 15:50:10|615.87|609.87|615.7|609.7|615.87|609.87|615.68|609.68|0
1622821820000|2021-06-04 15:50:20|615.71|609.71|615.62|609.62|615.72|609.72|615.62|609.62|0
1622821830000|2021-06-04 15:50:30|615.53|609.53|615.51|609.51|615.53|609.53|615.51|609.51|0
1622821840000|2021-06-04 15:50:40|615.5|609.5|615.3|609.3|615.5|609.5|615.3|609.3|0
1622821850000|2021-06-04 15:50:50|615.48|609.48|615.77|609.77|615.77|609.77|615.48|609.48|0
1622821860000|2021-06-04 15:51:00|615.67|609.67|615.8|609.8|615.8|609.8|615.67|609.67|0
1622821870000|2021-06-04 15:51:10|615.99|609.99|615.99|609.99|615.99|609.99|615.99|609.99|0
1622821880000|2021-06-04 15:51:20|616.08|610.08|616.06|610.06|616.08|610.08|616.06|610.06|0
1622821890000|2021-06-04 15:51:30|616.15|610.15|616.06|610.06|616.16|610.16|615.97|609.97|0
1622821900000|2021-06-04 15:51:40|616.05|610.05|616.05|610.05|616.05|610.05|616.05|610.05|0
1622821910000|2021-06-04 15:51:50|616.06|610.06|616.06|610.06|616.06|610.06|616.06|610.06|0
1622821920000|2021-06-04 15:52:00|616.33|610.33|616.37|610.37|616.37|610.37|616.33|610.33|0
1622821930000|2021-06-04 15:52:10|616.28|610.28|616.03|610.03|616.28|610.28|616.03|610.03|0
1622821940000|2021-06-04 15:52:20|616.04|610.04|616.1|610.1|616.14|610.14|616.03|610.03|0
1622821950000|2021-06-04 15:52:30|616.19|610.19|616.19|610.19|616.19|610.19|616.18|610.18|0
1622821960000|2021-06-04 15:52:40|616.07|610.07|616.16|610.16|616.16|610.16|616.07|610.07|0
1622821970000|2021-06-04 15:52:50|616.22|610.22|616.33|610.33|616.33|610.33|616.22|610.22|0
1622821980000|2021-06-04 15:53:00|616.53|610.53|616.59|610.59|616.6|610.6|616.51|610.51|0
1622821990000|2021-06-04 15:53:10|616.66|610.66|616.6|610.6|616.66|610.66|616.6|610.6|0
1622822000000|2021-06-04 15:53:20|616.51|610.51|616.39|610.39|616.67|610.67|616.39|610.39|0
1622822020000|2021-06-04 15:53:40|616.41|610.41|616.41|610.41|616.41|610.41|616.41|610.41|0
1622822030000|2021-06-04 15:53:50|616.4|610.4|616.18|610.18|616.4|610.4|616.18|610.18|0
1622822040000|2021-06-04 15:54:00|616.17|610.17|615.81|609.81|616.17|610.17|615.81|609.81|0
1622822050000|2021-06-04 15:54:10|615.9|609.9|615.9|609.9|615.9|609.9|615.9|609.9|0
1622822060000|2021-06-04 15:54:20|615.91|609.91|615.91|609.91|615.91|609.91|615.91|609.91|0
1622822070000|2021-06-04 15:54:30|615.9|609.9|616.18|610.18|616.18|610.18|615.9|609.9|0
1622822080000|2021-06-04 15:54:40|616.17|610.17|616.18|610.18|616.18|610.18|616.17|610.17|0
1622822090000|2021-06-04 15:54:50|616.17|610.17|616.26|610.26|616.26|610.26|616.17|610.17|0
1622822100000|2021-06-04 15:55:00|616.24|610.24|616.27|610.27|616.43|610.43|616.24|610.24|0
1622822110000|2021-06-04 15:55:10|616.46|610.46|616.71|610.71|616.71|610.71|616.46|610.46|0
1622822120000|2021-06-04 15:55:20|616.89|610.89|617.03|611.03|617.03|611.03|616.89|610.89|0
1622822130000|2021-06-04 15:55:30|616.75|610.75|616.75|610.75|616.75|610.75|616.75|610.75|0
1622822150000|2021-06-04 15:55:50|616.66|610.66|616.66|610.66|616.66|610.66|616.66|610.66|0
1622822160000|2021-06-04 15:56:00|616.69|610.69|616.89|610.89|616.98|610.98|616.69|610.69|0
1622822170000|2021-06-04 15:56:10|616.86|610.86|616.85|610.85|616.86|610.86|616.85|610.85|0
1622822180000|2021-06-04 15:56:20|616.82|610.82|616.82|610.82|616.82|610.82|616.82|610.82|0
1622822190000|2021-06-04 15:56:30|616.79|610.79|616.69|610.69|616.79|610.79|616.69|610.69|0
1622822200000|2021-06-04 15:56:40|616.67|610.67|616.65|610.65|616.68|610.68|616.65|610.65|0
1622822210000|2021-06-04 15:56:50|616.62|610.62|616.62|610.62|616.62|610.62|616.62|610.62|0
1622822220000|2021-06-04 15:57:00|616.61|610.61|616.3|610.3|616.61|610.61|616.3|610.3|0
1622822230000|2021-06-04 15:57:10|616.32|610.32|616.19|610.19|616.32|610.32|616.19|610.19|0
1622822240000|2021-06-04 15:57:20|616.01|610.01|615.95|609.95|616.01|610.01|615.94|609.94|0
1622822250000|2021-06-04 15:57:30|616.07|610.07|616.07|610.07|616.07|610.07|616.07|610.07|0
1622822260000|2021-06-04 15:57:40|616.04|610.04|616.04|610.04|616.04|610.04|616.04|610.04|0
1622822270000|2021-06-04 15:57:50|616.16|610.16|616.13|610.13|616.16|610.16|615.95|609.95|0
1622822280000|2021-06-04 15:58:00|616.28|610.28|616.37|610.37|616.4|610.4|616.28|610.28|0
1622822290000|2021-06-04 15:58:10|616.35|610.35|615.76|609.76|616.35|610.35|615.67|609.67|0
1622822300000|2021-06-04 15:58:20|615.77|609.77|615.88|609.88|616.06|610.06|615.77|609.77|0
1622822310000|2021-06-04 15:58:30|615.89|609.89|615.86|609.86|615.92|609.92|615.86|609.86|0
1622822320000|2021-06-04 15:58:40|615.77|609.77|615.8|609.8|615.8|609.8|615.77|609.77|0
1622822330000|2021-06-04 15:58:50|615.71|609.71|615.8|609.8|615.8|609.8|615.71|609.71|0
1622822340000|2021-06-04 15:59:00|615.71|609.71|615.68|609.68|615.71|609.71|615.68|609.68|0
1622822360000|2021-06-04 15:59:20|615.59|609.59|615.59|609.59|615.59|609.59|615.59|609.59|0
1622822370000|2021-06-04 15:59:30|615.6|609.6|615.44|609.44|615.6|609.6|615.44|609.44|0
1622822380000|2021-06-04 15:59:40|615.43|609.43|615.39|609.39|615.43|609.43|615.39|609.39|0
1622822390000|2021-06-04 15:59:50|615.42|609.42|615.42|609.42|615.42|609.42|615.42|609.42|0
1622822400000|2021-06-04 16:00:00|615.46|609.46|615.46|609.46|615.46|609.46|615.46|609.46|0
1622822410000|2021-06-04 16:00:10|615.52|609.52|615.54|609.54|615.54|609.54|615.52|609.52|0
1622822420000|2021-06-04 16:00:20|615.31|609.31|614.73|608.73|615.31|609.31|614.73|608.73|0
1622822430000|2021-06-04 16:00:30|614.67|608.67|614.76|608.76|614.76|608.76|614.67|608.67|0
1622822440000|2021-06-04 16:00:40|614.85|608.85|614.75|608.75|614.88|608.88|614.75|608.75|0
1622822450000|2021-06-04 16:00:50|614.84|608.84|614.84|608.84|614.84|608.84|614.84|608.84|0
1622822460000|2021-06-04 16:01:00|614.82|608.82|614.91|608.91|614.91|608.91|614.82|608.82|0
1622822470000|2021-06-04 16:01:10|615|609|614.96|608.96|615|609|614.96|608.96|0
1622822480000|2021-06-04 16:01:20|614.83|608.83|614.92|608.92|614.92|608.92|614.83|608.83|0
1622822490000|2021-06-04 16:01:30|614.95|608.95|614.89|608.89|614.95|608.95|614.89|608.89|0
1622822500000|2021-06-04 16:01:40|614.8|608.8|614.8|608.8|614.8|608.8|614.8|608.8|0
1622822510000|2021-06-04 16:01:50|614.82|608.82|614.91|608.91|614.91|608.91|614.82|608.82|0
1622822520000|2021-06-04 16:02:00|614.82|608.82|614.75|608.75|614.82|608.82|614.75|608.75|0
1622822530000|2021-06-04 16:02:10|614.66|608.66|614.63|608.63|614.66|608.66|614.63|608.63|0
1622822540000|2021-06-04 16:02:20|614.36|608.36|614.36|608.36|614.36|608.36|614.36|608.36|0
1622822550000|2021-06-04 16:02:30|614.27|608.27|614.35|608.35|614.38|608.38|614.27|608.27|0
1622822560000|2021-06-04 16:02:40|614.34|608.34|614.31|608.31|614.35|608.35|614.31|608.31|0
1622822570000|2021-06-04 16:02:50|614.24|608.24|614.24|608.24|614.24|608.24|614.24|608.24|0
1622822580000|2021-06-04 16:03:00|614.14|608.14|614.65|608.65|614.68|608.68|614.14|608.14|0
1622822590000|2021-06-04 16:03:10|614.64|608.64|614.58|608.58|614.68|608.68|614.58|608.58|0
1622822600000|2021-06-04 16:03:20|614.52|608.52|614.59|608.59|614.59|608.59|614.52|608.52|0
1622822610000|2021-06-04 16:03:30|614.56|608.56|614.56|608.56|614.56|608.56|614.56|608.56|0
1622822620000|2021-06-04 16:03:40|614.65|608.65|614.65|608.65|614.65|608.65|614.65|608.65|0
1622822640000|2021-06-04 16:04:00|614.68|608.68|614.57|608.57|614.68|608.68|614.57|608.57|0
1622822650000|2021-06-04 16:04:10|614.55|608.55|614.64|608.64|614.64|608.64|614.55|608.55|0
1622822660000|2021-06-04 16:04:20|614.61|608.61|614.61|608.61|614.61|608.61|614.61|608.61|0
1622822670000|2021-06-04 16:04:30|614.52|608.52|614.48|608.48|614.52|608.52|614.42|608.42|0
1622822680000|2021-06-04 16:04:40|614.44|608.44|614.45|608.45|614.45|608.45|614.44|608.44|0
1622822700000|2021-06-04 16:05:00|614.48|608.48|614.46|608.46|614.48|608.48|614.46|608.46|0
1622822710000|2021-06-04 16:05:10|614.49|608.49|614.49|608.49|614.49|608.49|614.49|608.49|0
1622822720000|2021-06-04 16:05:20|614.4|608.4|614.4|608.4|614.4|608.4|614.4|608.4|0
1622822730000|2021-06-04 16:05:30|614.35|608.35|614.32|608.32|614.35|608.35|614.32|608.32|0
1622822740000|2021-06-04 16:05:40|614.1|608.1|614.03|608.03|614.1|608.1|614.03|608.03|0
1622822750000|2021-06-04 16:05:50|614.01|608.01|613.85|607.85|614.01|608.01|613.85|607.85|0
1622822760000|2021-06-04 16:06:00|613.75|607.75|613.59|607.59|613.75|607.75|613.56|607.56|0
1622822770000|2021-06-04 16:06:10|613.56|607.56|613.46|607.46|613.56|607.56|613.46|607.46|0
1622822780000|2021-06-04 16:06:20|613.4|607.4|613.27|607.27|613.4|607.4|613.19|607.19|0
1622822790000|2021-06-04 16:06:30|613.28|607.28|613.36|607.36|613.37|607.37|613.28|607.28|0
1622822800000|2021-06-04 16:06:40|613.46|607.46|613.53|607.53|613.55|607.55|613.46|607.46|0
1622822810000|2021-06-04 16:06:50|613.48|607.48|613.55|607.55|613.7|607.7|613.48|607.48|0
1622822820000|2021-06-04 16:07:00|613.42|607.42|613.42|607.42|613.42|607.42|613.42|607.42|0
1622822830000|2021-06-04 16:07:10|613.34|607.34|613.2|607.2|613.34|607.34|613.2|607.2|0
1622822840000|2021-06-04 16:07:20|613.21|607.21|613.23|607.23|613.24|607.24|613.21|607.21|0
1622822850000|2021-06-04 16:07:30|613.15|607.15|613.03|607.03|613.15|607.15|613.03|607.03|0
1622822860000|2021-06-04 16:07:40|613.01|607.01|613.01|607.01|613.01|607.01|613.01|607.01|0
1622822870000|2021-06-04 16:07:50|612.99|606.99|613.05|607.05|613.05|607.05|612.99|606.99|0
1622822880000|2021-06-04 16:08:00|612.99|606.99|612.99|606.99|612.99|606.99|612.98|606.98|0
1622822910000|2021-06-04 16:08:30|612.95|606.95|612.86|606.86|612.95|606.95|612.86|606.86|0
1622822920000|2021-06-04 16:08:40|612.8|606.8|612.8|606.8|612.8|606.8|612.8|606.8|0
1622822930000|2021-06-04 16:08:50|612.86|606.86|612.83|606.83|612.86|606.86|612.83|606.83|0
1622822940000|2021-06-04 16:09:00|613.31|607.31|613.4|607.4|613.4|607.4|613.31|607.31|0
1622822950000|2021-06-04 16:09:10|613.44|607.44|613.51|607.51|613.51|607.51|613.44|607.44|0
1622822980000|2021-06-04 16:09:40|613.33|607.33|613.16|607.16|613.33|607.33|613.16|607.16|0
1622822990000|2021-06-04 16:09:50|613.14|607.14|612.94|606.94|613.14|607.14|612.94|606.94|0
1622823000000|2021-06-04 16:10:00|612.93|606.93|612.87|606.87|612.94|606.94|612.86|606.86|0
1622823010000|2021-06-04 16:10:10|612.81|606.81|612.96|606.96|612.96|606.96|612.8|606.8|0
1622823020000|2021-06-04 16:10:20|613.15|607.15|613.17|607.17|613.17|607.17|613.15|607.15|0
1622823030000|2021-06-04 16:10:30|613.2|607.2|613.2|607.2|613.2|607.2|613.2|607.2|0
1622823040000|2021-06-04 16:10:40|613.29|607.29|613.29|607.29|613.29|607.29|613.29|607.29|0
1622823050000|2021-06-04 16:10:50|613.44|607.44|613.48|607.48|613.48|607.48|613.44|607.44|0
1622823060000|2021-06-04 16:11:00|613.39|607.39|613.45|607.45|613.45|607.45|613.39|607.39|0
1622823080000|2021-06-04 16:11:20|613.48|607.48|613.52|607.52|613.52|607.52|613.48|607.48|0
1622823090000|2021-06-04 16:11:30|613.69|607.69|613.69|607.69|613.69|607.69|613.69|607.69|0
1622823110000|2021-06-04 16:11:50|613.8|607.8|613.8|607.8|613.8|607.8|613.8|607.8|0
1622823120000|2021-06-04 16:12:00|613.79|607.79|613.42|607.42|613.79|607.79|613.42|607.42|0
1622823130000|2021-06-04 16:12:10|613.39|607.39|613.39|607.39|613.39|607.39|613.39|607.39|0
1622823140000|2021-06-04 16:12:20|613.2|607.2|613.27|607.27|613.27|607.27|613.17|607.17|0
1622823150000|2021-06-04 16:12:30|613.29|607.29|613.29|607.29|613.29|607.29|613.29|607.29|0
1622823160000|2021-06-04 16:12:40|613.31|607.31|613.38|607.38|613.38|607.38|613.31|607.31|0
1622823170000|2021-06-04 16:12:50|613.65|607.65|613.66|607.66|613.66|607.66|613.65|607.65|0
1622823180000|2021-06-04 16:13:00|613.56|607.56|613.7|607.7|613.71|607.71|613.56|607.56|0
1622823190000|2021-06-04 16:13:10|613.69|607.69|613.66|607.66|613.7|607.7|613.66|607.66|0
1622823200000|2021-06-04 16:13:20|613.67|607.67|613.76|607.76|613.77|607.77|613.67|607.67|0
1622823210000|2021-06-04 16:13:30|613.58|607.58|613.57|607.57|613.58|607.58|613.57|607.57|0
1622823220000|2021-06-04 16:13:40|613.39|607.39|613.31|607.31|613.39|607.39|613.31|607.31|0
1622823240000|2021-06-04 16:14:00|613.5|607.5|613.48|607.48|613.5|607.5|613.48|607.48|0
1622823250000|2021-06-04 16:14:10|613.49|607.49|613.48|607.48|613.49|607.49|613.48|607.48|0
1622823260000|2021-06-04 16:14:20|613.55|607.55|613.95|607.95|613.95|607.95|613.55|607.55|0
1622823270000|2021-06-04 16:14:30|613.98|607.98|614.01|608.01|614.01|608.01|613.92|607.92|0
1622823280000|2021-06-04 16:14:40|613.92|607.92|613.92|607.92|613.92|607.92|613.92|607.92|0
1622823300000|2021-06-04 16:15:00|613.91|607.91|613.91|607.91|613.92|607.92|613.91|607.91|0
1622823310000|2021-06-04 16:15:10|613.92|607.92|613.92|607.92|613.92|607.92|613.91|607.91|0
1622823320000|2021-06-04 16:15:20|613.97|607.97|614.1|608.1|614.11|608.11|613.96|607.96|0
1622823330000|2021-06-04 16:15:30|614.29|608.29|614.31|608.31|614.31|608.31|614.29|608.29|0
1622823340000|2021-06-04 16:15:40|614.32|608.32|614.32|608.32|614.32|608.32|614.32|608.32|0
1622823350000|2021-06-04 16:15:50|614.33|608.33|614.23|608.23|614.33|608.33|614.23|608.23|0
1622823360000|2021-06-04 16:16:00|614.24|608.24|614.25|608.25|614.25|608.25|614.24|608.24|0
1622823370000|2021-06-04 16:16:10|614.24|608.24|614.22|608.22|614.24|608.24|614.21|608.21|0
1622823380000|2021-06-04 16:16:20|614.27|608.27|614.27|608.27|614.27|608.27|614.27|608.27|0
1622823390000|2021-06-04 16:16:30|614.23|608.23|614.17|608.17|614.23|608.23|614.16|608.16|0
1622823400000|2021-06-04 16:16:40|614.16|608.16|614.04|608.04|614.16|608.16|613.95|607.95|0
1622823410000|2021-06-04 16:16:50|614.05|608.05|614.08|608.08|614.08|608.08|614.05|608.05|0
1622823420000|2021-06-04 16:17:00|614|608|613.93|607.93|614|608|613.93|607.93|0
1622823430000|2021-06-04 16:17:10|613.84|607.84|613.9|607.9|613.91|607.91|613.81|607.81|0
1622823440000|2021-06-04 16:17:20|613.75|607.75|614.14|608.14|614.14|608.14|613.75|607.75|0
1622823450000|2021-06-04 16:17:30|614.17|608.17|614.13|608.13|614.17|608.17|614.13|608.13|0
1622823460000|2021-06-04 16:17:40|614.11|608.11|614.11|608.11|614.11|608.11|614.11|608.11|0
1622823470000|2021-06-04 16:17:50|614.1|608.1|614.13|608.13|614.13|608.13|614.1|608.1|0
1622823480000|2021-06-04 16:18:00|614.14|608.14|614.32|608.32|614.32|608.32|614.14|608.14|0
1622823490000|2021-06-04 16:18:10|614.16|608.16|614.07|608.07|614.16|608.16|614.07|608.07|0
1622823500000|2021-06-04 16:18:20|614.08|608.08|614.04|608.04|614.08|608.08|614.04|608.04|0
1622823510000|2021-06-04 16:18:30|614.05|608.05|614.04|608.04|614.05|608.05|614.04|608.04|0
1622823520000|2021-06-04 16:18:40|614.05|608.05|614.03|608.03|614.05|608.05|614.03|608.03|0
1622823540000|2021-06-04 16:19:00|614.1|608.1|614.07|608.07|614.1|608.1|614.07|608.07|0
1622823550000|2021-06-04 16:19:10|614.09|608.09|614.08|608.08|614.09|608.09|614.08|608.08|0
1622823560000|2021-06-04 16:19:20|614.09|608.09|614.05|608.05|614.09|608.09|614.05|608.05|0
1622823570000|2021-06-04 16:19:30|613.95|607.95|613.92|607.92|613.95|607.95|613.92|607.92|0
1622823580000|2021-06-04 16:19:40|613.91|607.91|614.09|608.09|614.09|608.09|613.9|607.9|0
1622823590000|2021-06-04 16:19:50|614.25|608.25|614.16|608.16|614.25|608.25|614.16|608.16|0
1622823600000|2021-06-04 16:20:00|614.15|608.15|614.18|608.18|614.19|608.19|614.15|608.15|0
1622823610000|2021-06-04 16:20:10|614.09|608.09|614.18|608.18|614.18|608.18|614.09|608.09|0
1622823620000|2021-06-04 16:20:20|614.03|608.03|614.01|608.01|614.04|608.04|614.01|608.01|0
1622823640000|2021-06-04 16:20:40|613.92|607.92|613.66|607.66|613.92|607.92|613.66|607.66|0
1622823650000|2021-06-04 16:20:50|613.63|607.63|613.25|607.25|613.63|607.63|613.25|607.25|0
1622823660000|2021-06-04 16:21:00|613.34|607.34|613.03|607.03|613.34|607.34|613.03|607.03|0
1622823670000|2021-06-04 16:21:10|613|607|612.97|606.97|613|607|612.97|606.97|0
1622823680000|2021-06-04 16:21:20|612.78|606.78|612.78|606.78|612.78|606.78|612.78|606.78|0
1622823690000|2021-06-04 16:21:30|612.73|606.73|612.82|606.82|612.82|606.82|612.73|606.73|0
1622823710000|2021-06-04 16:21:50|612.58|606.58|612.58|606.58|612.58|606.58|612.58|606.58|0
1622823720000|2021-06-04 16:22:00|612.42|606.42|612.42|606.42|612.42|606.42|612.42|606.42|0
1622823730000|2021-06-04 16:22:10|612.51|606.51|612.51|606.51|612.51|606.51|612.51|606.51|0
1622823740000|2021-06-04 16:22:20|612.48|606.48|612.61|606.61|612.61|606.61|612.48|606.48|0
1622823760000|2021-06-04 16:22:40|612.74|606.74|612.69|606.69|612.85|606.85|612.69|606.69|0
1622823770000|2021-06-04 16:22:50|612.73|606.73|612.92|606.92|612.92|606.92|612.73|606.73|0
1622823780000|2021-06-04 16:23:00|612.93|606.93|612.93|606.93|612.96|606.96|612.93|606.93|0
1622823790000|2021-06-04 16:23:10|612.89|606.89|612.89|606.89|612.9|606.9|612.89|606.89|0
1622823800000|2021-06-04 16:23:20|612.9|606.9|612.99|606.99|612.99|606.99|612.89|606.89|0
1622823810000|2021-06-04 16:23:30|613|607|613|607|613|607|612.99|606.99|0
1622823820000|2021-06-04 16:23:40|612.99|606.99|612.8|606.8|613|607|612.8|606.8|0
1622823830000|2021-06-04 16:23:50|612.7|606.7|612.7|606.7|612.7|606.7|612.7|606.7|0
1622823840000|2021-06-04 16:24:00|612.75|606.75|612.32|606.32|612.75|606.75|612.32|606.32|0
1622823850000|2021-06-04 16:24:10|612.3|606.3|612.22|606.22|612.31|606.31|612.22|606.22|0
1622823860000|2021-06-04 16:24:20|612.31|606.31|612.36|606.36|612.36|606.36|612.31|606.31|0
1622823870000|2021-06-04 16:24:30|612.35|606.35|612.29|606.29|612.36|606.36|612.29|606.29|0
1622823880000|2021-06-04 16:24:40|612.54|606.54|612.61|606.61|612.61|606.61|612.54|606.54|0
1622823890000|2021-06-04 16:24:50|612.46|606.46|612.44|606.44|612.46|606.46|612.44|606.44|0
1622823900000|2021-06-04 16:25:00|612.42|606.42|612.42|606.42|612.42|606.42|612.42|606.42|0
1622823920000|2021-06-04 16:25:20|612.51|606.51|612.51|606.51|612.51|606.51|612.51|606.51|0
1622823930000|2021-06-04 16:25:30|612.61|606.61|612.6|606.6|612.61|606.61|612.6|606.6|0
1622823940000|2021-06-04 16:25:40|612.61|606.61|612.77|606.77|612.77|606.77|612.61|606.61|0
1622823950000|2021-06-04 16:25:50|612.74|606.74|612.6|606.6|612.75|606.75|612.6|606.6|0
1622823960000|2021-06-04 16:26:00|612.59|606.59|612.59|606.59|612.59|606.59|612.59|606.59|0
1622823970000|2021-06-04 16:26:10|612.64|606.64|613.02|607.02|613.02|607.02|612.64|606.64|0
1622823980000|2021-06-04 16:26:20|613.12|607.12|613.11|607.11|613.12|607.12|613.11|607.11|0
1622823990000|2021-06-04 16:26:30|613.09|607.09|612.99|606.99|613.14|607.14|612.98|606.98|0
1622824000000|2021-06-04 16:26:40|612.98|606.98|612.98|606.98|612.99|606.99|612.98|606.98|0
1622824010000|2021-06-04 16:26:50|612.89|606.89|612.89|606.89|612.89|606.89|612.89|606.89|0
1622824020000|2021-06-04 16:27:00|612.86|606.86|612.81|606.81|612.86|606.86|612.81|606.81|0
1622824030000|2021-06-04 16:27:10|612.9|606.9|613.01|607.01|613.01|607.01|612.9|606.9|0
1622824040000|2021-06-04 16:27:20|613.04|607.04|613.06|607.06|613.06|607.06|613.01|607.01|0
1622824050000|2021-06-04 16:27:30|613.03|607.03|613.09|607.09|613.09|607.09|612.99|606.99|0
1622824060000|2021-06-04 16:27:40|613|607|612.83|606.83|613|607|612.83|606.83|0
1622824070000|2021-06-04 16:27:50|612.74|606.74|612.68|606.68|612.74|606.74|612.68|606.68|0
1622824080000|2021-06-04 16:28:00|612.77|606.77|612.77|606.77|612.77|606.77|612.77|606.77|0
1622824090000|2021-06-04 16:28:10|612.86|606.86|612.9|606.9|612.9|606.9|612.83|606.83|0
1622824100000|2021-06-04 16:28:20|612.91|606.91|612.72|606.72|612.91|606.91|612.72|606.72|0
1622824110000|2021-06-04 16:28:30|612.71|606.71|612.68|606.68|612.71|606.71|612.68|606.68|0
1622824120000|2021-06-04 16:28:40|612.67|606.67|612.58|606.58|612.68|606.68|612.58|606.58|0
1622824130000|2021-06-04 16:28:50|612.59|606.59|612.62|606.62|612.62|606.62|612.59|606.59|0
1622824140000|2021-06-04 16:29:00|612.63|606.63|612.6|606.6|612.63|606.63|612.6|606.6|0
1622824150000|2021-06-04 16:29:10|612.51|606.51|612.57|606.57|612.57|606.57|612.51|606.51|0
1622824160000|2021-06-04 16:29:20|612.55|606.55|612.55|606.55|612.55|606.55|612.55|606.55|0
1622824170000|2021-06-04 16:29:30|612.58|606.58|612.58|606.58|612.58|606.58|612.58|606.58|0
1622824190000|2021-06-04 16:29:50|612.61|606.61|612.6|606.6|612.61|606.61|612.6|606.6|0
1622824200000|2021-06-04 16:30:00|612.61|606.61|612.51|606.51|612.61|606.61|612.51|606.51|0
1622824210000|2021-06-04 16:30:10|612.48|606.48|612.48|606.48|612.48|606.48|612.48|606.48|0
1622824220000|2021-06-04 16:30:20|612.45|606.45|612.15|606.15|612.45|606.45|612.15|606.15|0
1622824240000|2021-06-04 16:30:40|612.18|606.18|612.18|606.18|612.18|606.18|612.18|606.18|0
1622824250000|2021-06-04 16:30:50|612.19|606.19|612.22|606.22|612.22|606.22|612.16|606.16|0
1622824260000|2021-06-04 16:31:00|612.23|606.23|612.25|606.25|612.26|606.26|612.23|606.23|0
1622824270000|2021-06-04 16:31:10|612.34|606.34|612.34|606.34|612.35|606.35|612.34|606.34|0
1622824280000|2021-06-04 16:31:20|612.35|606.35|612.36|606.36|612.36|606.36|612.35|606.35|0
1622824290000|2021-06-04 16:31:30|612.39|606.39|612.38|606.38|612.39|606.39|612.38|606.38|0
1622824300000|2021-06-04 16:31:40|612.42|606.42|612.4|606.4|612.42|606.42|612.4|606.4|0
1622824320000|2021-06-04 16:32:00|612.33|606.33|612.23|606.23|612.33|606.33|612.23|606.23|0
1622824340000|2021-06-04 16:32:20|612.17|606.17|612.12|606.12|612.17|606.17|612.12|606.12|0
1622824350000|2021-06-04 16:32:30|612.05|606.05|612.03|606.03|612.06|606.06|612.03|606.03|0
1622824360000|2021-06-04 16:32:40|612.05|606.05|611.99|605.99|612.05|606.05|611.99|605.99|0
1622824370000|2021-06-04 16:32:50|612.02|606.02|612.01|606.01|612.04|606.04|612.01|606.01|0
1622824380000|2021-06-04 16:33:00|611.96|605.96|611.89|605.89|611.96|605.96|611.89|605.89|0
1622824390000|2021-06-04 16:33:10|611.9|605.9|611.86|605.86|611.97|605.97|611.86|605.86|0
1622824420000|2021-06-04 16:33:40|611.8|605.8|611.61|605.61|611.8|605.8|611.61|605.61|0
1622824430000|2021-06-04 16:33:50|611.6|605.6|611.35|605.35|611.6|605.6|611.32|605.32|0
1622824440000|2021-06-04 16:34:00|611.34|605.34|611.31|605.31|611.35|605.35|611.31|605.31|0
1622824450000|2021-06-04 16:34:10|611.28|605.28|611.28|605.28|611.28|605.28|611.28|605.28|0
1622824460000|2021-06-04 16:34:20|611.31|605.31|611.35|605.35|611.35|605.35|611.26|605.26|0
1622824470000|2021-06-04 16:34:30|611.36|605.36|611.45|605.45|611.45|605.45|611.36|605.36|0
1622824490000|2021-06-04 16:34:50|611.42|605.42|611.42|605.42|611.42|605.42|611.42|605.42|0
1622824500000|2021-06-04 16:35:00|611.35|605.35|611.35|605.35|611.35|605.35|611.35|605.35|0
1622824510000|2021-06-04 16:35:10|611.36|605.36|611.41|605.41|611.41|605.41|611.36|605.36|0
1622824520000|2021-06-04 16:35:20|611.38|605.38|611.36|605.36|611.45|605.45|611.36|605.36|0
1622824530000|2021-06-04 16:35:30|611.3|605.3|611.3|605.3|611.3|605.3|611.29|605.29|0
1622824540000|2021-06-04 16:35:40|611.29|605.29|611.26|605.26|611.33|605.33|611.25|605.25|0
1622824550000|2021-06-04 16:35:50|611.25|605.25|611.25|605.25|611.25|605.25|611.25|605.25|0
1622824560000|2021-06-04 16:36:00|611.24|605.24|610.91|604.91|611.24|605.24|610.91|604.91|0
1622824570000|2021-06-04 16:36:10|610.81|604.81|610.7|604.7|610.82|604.82|610.7|604.7|0
1622824580000|2021-06-04 16:36:20|610.73|604.73|610.61|604.61|610.73|604.73|610.61|604.61|0
1622824590000|2021-06-04 16:36:30|610.64|604.64|610.66|604.66|610.66|604.66|610.64|604.64|0
1622824600000|2021-06-04 16:36:40|610.67|604.67|610.59|604.59|610.67|604.67|610.57|604.57|0
1622824610000|2021-06-04 16:36:50|610.63|604.63|610.72|604.72|610.72|604.72|610.63|604.63|0
1622824620000|2021-06-04 16:37:00|610.73|604.73|610.72|604.72|610.73|604.73|610.72|604.72|0
1622824630000|2021-06-04 16:37:10|610.71|604.71|610.71|604.71|610.71|604.71|610.71|604.71|0
1622824640000|2021-06-04 16:37:20|610.74|604.74|610.93|604.93|610.93|604.93|610.71|604.71|0
1622824670000|2021-06-04 16:37:50|610.96|604.96|610.96|604.96|610.96|604.96|610.96|604.96|0
1622824680000|2021-06-04 16:38:00|611.08|605.08|611.08|605.08|611.08|605.08|611.08|605.08|0
1622824690000|2021-06-04 16:38:10|611.09|605.09|610.96|604.96|611.09|605.09|610.96|604.96|0
1622824700000|2021-06-04 16:38:20|611.03|605.03|611.03|605.03|611.03|605.03|611.02|605.02|0
1622824710000|2021-06-04 16:38:30|611.02|605.02|611.03|605.03|611.03|605.03|611.02|605.02|0
1622824720000|2021-06-04 16:38:40|611|605|610.87|604.87|611|605|610.87|604.87|0
1622824730000|2021-06-04 16:38:50|610.97|604.97|610.96|604.96|610.97|604.97|610.96|604.96|0
1622824740000|2021-06-04 16:39:00|610.97|604.97|610.95|604.95|610.97|604.97|610.93|604.93|0
1622824750000|2021-06-04 16:39:10|610.94|604.94|610.95|604.95|610.95|604.95|610.94|604.94|0
1622824760000|2021-06-04 16:39:20|610.92|604.92|610.82|604.82|610.92|604.92|610.82|604.82|0
1622824770000|2021-06-04 16:39:30|610.79|604.79|610.71|604.71|610.8|604.8|610.71|604.71|0
1622824780000|2021-06-04 16:39:40|610.72|604.72|610.63|604.63|610.72|604.72|610.63|604.63|0
1622824790000|2021-06-04 16:39:50|610.62|604.62|610.63|604.63|610.63|604.63|610.62|604.62|0
1622824800000|2021-06-04 16:40:00|610.64|604.64|610.52|604.52|610.65|604.65|610.52|604.52|0
1622824810000|2021-06-04 16:40:10|610.53|604.53|610.53|604.53|610.53|604.53|610.53|604.53|0
1622824820000|2021-06-04 16:40:20|610.43|604.43|610.15|604.15|610.43|604.43|610.15|604.15|0
1622824830000|2021-06-04 16:40:30|610.12|604.12|610.07|604.07|610.12|604.12|610.07|604.07|0
1622824840000|2021-06-04 16:40:40|609.98|603.98|608.92|602.92|609.99|603.99|608.92|602.92|0
1622824860000|2021-06-04 16:41:00|608.95|602.95|608.74|602.74|608.95|602.95|608.74|602.74|0
1622824870000|2021-06-04 16:41:10|608.35|602.35|608.55|602.55|608.55|602.55|608.35|602.35|0
1622824880000|2021-06-04 16:41:20|608.52|602.52|608.52|602.52|608.52|602.52|608.52|602.52|0
1622824890000|2021-06-04 16:41:30|608.27|602.27|608.05|602.05|608.27|602.27|608.05|602.05|0
1622824900000|2021-06-04 16:41:40|607.62|601.62|607.55|601.55|607.71|601.71|607.46|601.46|0
1622824910000|2021-06-04 16:41:50|607.46|601.46|608.02|602.02|608.02|602.02|607.46|601.46|0
1622824920000|2021-06-04 16:42:00|607.93|601.93|607.93|601.93|607.93|601.93|607.93|601.93|0
1622824930000|2021-06-04 16:42:10|607.75|601.75|607.87|601.87|608.11|602.11|607.75|601.75|0
1622824940000|2021-06-04 16:42:20|607.96|601.96|607.96|601.96|607.96|601.96|607.96|601.96|0
1622824950000|2021-06-04 16:42:30|608.1|602.1|608.1|602.1|608.1|602.1|608.1|602.1|0
1622824960000|2021-06-04 16:42:40|608.28|602.28|608.19|602.19|608.28|602.28|608.19|602.19|0
1622824970000|2021-06-04 16:42:50|608.1|602.1|608.1|602.1|608.1|602.1|608.1|602.1|0
1622824980000|2021-06-04 16:43:00|608.13|602.13|608.13|602.13|608.13|602.13|608.13|602.13|0
1622824990000|2021-06-04 16:43:10|608.04|602.04|608.07|602.07|608.07|602.07|608|602|0
1622825000000|2021-06-04 16:43:20|608.06|602.06|607.83|601.83|608.06|602.06|607.83|601.83|0
1622825010000|2021-06-04 16:43:30|607.79|601.79|608.11|602.11|608.11|602.11|607.79|601.79|0
1622825020000|2021-06-04 16:43:40|608.09|602.09|608.07|602.07|608.09|602.09|608.07|602.07|0
1622825030000|2021-06-04 16:43:50|608.19|602.19|608.35|602.35|608.35|602.35|608.07|602.07|0
1622825040000|2021-06-04 16:44:00|608.32|602.32|608.5|602.5|608.5|602.5|608.32|602.32|0
1622825050000|2021-06-04 16:44:10|608.41|602.41|608.16|602.16|608.41|602.41|608.16|602.16|0
1622825060000|2021-06-04 16:44:20|608.26|602.26|608.38|602.38|608.38|602.38|608.26|602.26|0
1622825070000|2021-06-04 16:44:30|608.42|602.42|608.51|602.51|608.51|602.51|608.42|602.42|0
1622825080000|2021-06-04 16:44:40|608.33|602.33|608.42|602.42|608.46|602.46|608.33|602.33|0
1622825090000|2021-06-04 16:44:50|608.4|602.4|608.39|602.39|608.4|602.4|608.39|602.39|0
1622825100000|2021-06-04 16:45:00|608.21|602.21|608.24|602.24|608.24|602.24|608.2|602.2|0
1622825110000|2021-06-04 16:45:10|608.15|602.15|608.24|602.24|608.24|602.24|608.15|602.15|0
1622825120000|2021-06-04 16:45:20|607.89|601.89|607.9|601.9|607.9|601.9|607.89|601.89|0
1622825130000|2021-06-04 16:45:30|607.89|601.89|607.99|601.99|607.99|601.99|607.89|601.89|0
1622825140000|2021-06-04 16:45:40|607.97|601.97|608.06|602.06|608.06|602.06|607.97|601.97|0
1622825150000|2021-06-04 16:45:50|608.17|602.17|608.21|602.21|608.21|602.21|608.17|602.17|0
1622825160000|2021-06-04 16:46:00|608.22|602.22|608.15|602.15|608.27|602.27|608.15|602.15|0
1622825170000|2021-06-04 16:46:10|608.07|602.07|608.07|602.07|608.07|602.07|608.07|602.07|0
1622825180000|2021-06-04 16:46:20|607.98|601.98|608.02|602.02|608.02|602.02|607.98|601.98|0
1622825190000|2021-06-04 16:46:30|608.11|602.11|608.21|602.21|608.21|602.21|608.11|602.11|0
1622825200000|2021-06-04 16:46:40|608.2|602.2|608.42|602.42|608.44|602.44|608.2|602.2|0
1622825210000|2021-06-04 16:46:50|608.41|602.41|608.44|602.44|608.44|602.44|608.41|602.41|0
1622825220000|2021-06-04 16:47:00|608.51|602.51|608.33|602.33|608.51|602.51|608.33|602.33|0
1622825240000|2021-06-04 16:47:20|608.27|602.27|608.29|602.29|608.29|602.29|608.27|602.27|0
1622825250000|2021-06-04 16:47:30|608.01|602.01|608.28|602.28|608.28|602.28|608.01|602.01|0
1622825260000|2021-06-04 16:47:40|608.19|602.19|607.65|601.65|608.19|602.19|607.65|601.65|0
1622825270000|2021-06-04 16:47:50|607.59|601.59|607.81|601.81|607.81|601.81|607.5|601.5|0
1622825280000|2021-06-04 16:48:00|607.85|601.85|607.85|601.85|607.85|601.85|607.85|601.85|0
1622825290000|2021-06-04 16:48:10|607.67|601.67|607.67|601.67|607.67|601.67|607.67|601.67|0
1622825300000|2021-06-04 16:48:20|607.73|601.73|607.73|601.73|607.73|601.73|607.73|601.73|0
1622825310000|2021-06-04 16:48:30|607.64|601.64|607.58|601.58|607.64|601.64|607.57|601.57|0
1622825320000|2021-06-04 16:48:40|607.57|601.57|607.45|601.45|607.57|601.57|607.38|601.38|0
1622825330000|2021-06-04 16:48:50|607.43|601.43|607.46|601.46|607.46|601.46|607.43|601.43|0
1622825340000|2021-06-04 16:49:00|607.48|601.48|607.61|601.61|607.61|601.61|607.42|601.42|0
1622825360000|2021-06-04 16:49:20|607.62|601.62|607.74|601.74|607.74|601.74|607.62|601.62|0
1622825370000|2021-06-04 16:49:30|607.73|601.73|607.57|601.57|607.75|601.75|607.57|601.57|0
1622825380000|2021-06-04 16:49:40|607.48|601.48|607.48|601.48|607.48|601.48|607.48|601.48|0
1622825390000|2021-06-04 16:49:50|607.39|601.39|606.72|600.72|607.39|601.39|606.72|600.72|0
1622825400000|2021-06-04 16:50:00|606.44|600.44|606.58|600.58|606.6|600.6|606.44|600.44|0
1622825410000|2021-06-04 16:50:10|606.23|600.23|606.42|600.42|606.42|600.42|606.02|600.02|0
1622825420000|2021-06-04 16:50:20|606.55|600.55|606.53|600.53|606.55|600.55|606.53|600.53|0
1622825430000|2021-06-04 16:50:30|606.44|600.44|606.55|600.55|606.55|600.55|606.44|600.44|0
1622825440000|2021-06-04 16:50:40|606.64|600.64|606.64|600.64|606.64|600.64|606.64|600.64|0
1622825450000|2021-06-04 16:50:50|606.74|600.74|606.75|600.75|606.77|600.77|606.74|600.74|0
1622825460000|2021-06-04 16:51:00|606.76|600.76|606.38|600.38|606.76|600.76|606.38|600.38|0
1622825470000|2021-06-04 16:51:10|606.41|600.41|606.35|600.35|606.41|600.41|606.35|600.35|0
1622825480000|2021-06-04 16:51:20|606.17|600.17|605.59|599.59|606.17|600.17|605.52|599.52|0
1622825490000|2021-06-04 16:51:30|605.65|599.65|606.29|600.29|606.29|600.29|605.65|599.65|0
1622825500000|2021-06-04 16:51:40|606.11|600.11|606.13|600.13|606.13|600.13|606.11|600.11|0
1622825510000|2021-06-04 16:51:50|606.16|600.16|606.08|600.08|606.16|600.16|606.06|600.06|0
1622825520000|2021-06-04 16:52:00|606.04|600.04|606.16|600.16|606.16|600.16|605.97|599.97|0
1622825530000|2021-06-04 16:52:10|606.25|600.25|606.57|600.57|606.57|600.57|606.25|600.25|0
1622825540000|2021-06-04 16:52:20|606.56|600.56|606.67|600.67|606.76|600.76|606.56|600.56|0
1622825550000|2021-06-04 16:52:30|606.74|600.74|607.01|601.01|607.01|601.01|606.74|600.74|0
1622825560000|2021-06-04 16:52:40|607.1|601.1|607.01|601.01|607.11|601.11|607.01|601.01|0
1622825570000|2021-06-04 16:52:50|606.92|600.92|606.84|600.84|606.93|600.93|606.84|600.84|0
1622825580000|2021-06-04 16:53:00|606.75|600.75|606.66|600.66|606.75|600.75|606.66|600.66|0
1622825590000|2021-06-04 16:53:10|606.65|600.65|606.9|600.9|606.9|600.9|606.65|600.65|0
1622825600000|2021-06-04 16:53:20|606.96|600.96|606.96|600.96|606.96|600.96|606.96|600.96|0
1622825610000|2021-06-04 16:53:30|607.06|601.06|606.77|600.77|607.06|601.06|606.77|600.77|0
1622825630000|2021-06-04 16:53:50|606.76|600.76|606.45|600.45|606.76|600.76|606.45|600.45|0
1622825640000|2021-06-04 16:54:00|606.63|600.63|606.66|600.66|606.66|600.66|606.63|600.63|0
1622825660000|2021-06-04 16:54:20|606.64|600.64|606.26|600.26|606.67|600.67|606.26|600.26|0
1622825670000|2021-06-04 16:54:30|606.3|600.3|606.39|600.39|606.39|600.39|606.3|600.3|0
1622825680000|2021-06-04 16:54:40|606.36|600.36|606.36|600.36|606.36|600.36|606.36|600.36|0
1622825690000|2021-06-04 16:54:50|606.18|600.18|606.33|600.33|606.33|600.33|606.15|600.15|0
1622825710000|2021-06-04 16:55:10|606.24|600.24|606.24|600.24|606.24|600.24|606.24|600.24|0
1622825720000|2021-06-04 16:55:20|606.33|600.33|606.39|600.39|606.39|600.39|606.3|600.3|0
1622825730000|2021-06-04 16:55:30|606.48|600.48|606.6|600.6|606.6|600.6|606.48|600.48|0
1622825740000|2021-06-04 16:55:40|606.61|600.61|606.68|600.68|606.68|600.68|606.61|600.61|0
1622825750000|2021-06-04 16:55:50|606.96|600.96|606.99|600.99|606.99|600.99|606.86|600.86|0
1622825760000|2021-06-04 16:56:00|607.06|601.06|607.06|601.06|607.06|601.06|607.06|601.06|0
1622825770000|2021-06-04 16:56:10|607.15|601.15|607.15|601.15|607.15|601.15|607.15|601.15|0
1622825780000|2021-06-04 16:56:20|607.24|601.24|607.06|601.06|607.24|601.24|607.06|601.06|0
1622825790000|2021-06-04 16:56:30|607.05|601.05|607.31|601.31|607.4|601.4|607.05|601.05|0
1622825800000|2021-06-04 16:56:40|607.4|601.4|607.4|601.4|607.49|601.49|607.4|601.4|0
1622825810000|2021-06-04 16:56:50|607.36|601.36|607.33|601.33|607.36|601.36|607.33|601.33|0
1622825820000|2021-06-04 16:57:00|607.24|601.24|607.22|601.22|607.28|601.28|607.22|601.22|0
1622825840000|2021-06-04 16:57:20|607.5|601.5|607.53|601.53|607.53|601.53|607.5|601.5|0
1622825850000|2021-06-04 16:57:30|607.54|601.54|607.42|601.42|607.54|601.54|607.42|601.42|0
1622825860000|2021-06-04 16:57:40|607.51|601.51|607.5|601.5|607.51|601.51|607.46|601.46|0
1622825870000|2021-06-04 16:57:50|607.53|601.53|607.53|601.53|607.53|601.53|607.53|601.53|0
1622825880000|2021-06-04 16:58:00|607.57|601.57|607.75|601.75|607.75|601.75|607.57|601.57|0
1622825890000|2021-06-04 16:58:10|607.78|601.78|607.78|601.78|607.78|601.78|607.78|601.78|0
1622825910000|2021-06-04 16:58:30|607.79|601.79|607.98|601.98|607.98|601.98|607.79|601.79|0
1622825920000|2021-06-04 16:58:40|608.01|602.01|608.05|602.05|608.05|602.05|608.01|602.01|0
1622825930000|2021-06-04 16:58:50|608.23|602.23|608.43|602.43|608.43|602.43|608.14|602.14|0
1622825950000|2021-06-04 16:59:10|608.42|602.42|608.24|602.24|608.42|602.42|608.24|602.24|0
1622825960000|2021-06-04 16:59:20|608.17|602.17|608.25|602.25|608.25|602.25|608.17|602.17|0
1622825980000|2021-06-04 16:59:40|608.23|602.23|608.26|602.26|608.26|602.26|608.23|602.23|0
1622825990000|2021-06-04 16:59:50|608.08|602.08|608.1|602.1|608.11|602.11|608.08|602.08|0
1622826000000|2021-06-04 17:00:00|607.92|601.92|607.89|601.89|607.92|601.92|607.87|601.87|0
1622826010000|2021-06-04 17:00:10|607.92|601.92|607.87|601.87|607.92|601.92|607.87|601.87|0
1622826020000|2021-06-04 17:00:20|607.84|601.84|607.75|601.75|607.84|601.84|607.75|601.75|0
1622826030000|2021-06-04 17:00:30|607.84|601.84|607.92|601.92|607.92|601.92|607.83|601.83|0
1622826040000|2021-06-04 17:00:40|607.91|601.91|607.91|601.91|607.91|601.91|607.91|601.91|0
1622826050000|2021-06-04 17:00:50|607.88|601.88|607.88|601.88|607.88|601.88|607.88|601.88|0
1622826060000|2021-06-04 17:01:00|607.73|601.73|607.79|601.79|607.79|601.79|607.73|601.73|0
1622826070000|2021-06-04 17:01:10|607.76|601.76|607.76|601.76|607.76|601.76|607.76|601.76|0
1622826100000|2021-06-04 17:01:40|607.49|601.49|607.67|601.67|607.67|601.67|607.49|601.49|0
1622826120000|2021-06-04 17:02:00|607.73|601.73|607.76|601.76|607.76|601.76|607.73|601.73|0
1622826130000|2021-06-04 17:02:10|607.85|601.85|607.85|601.85|607.85|601.85|607.85|601.85|0
1622826140000|2021-06-04 17:02:20|607.76|601.76|607.76|601.76|607.76|601.76|607.76|601.76|0
1622826150000|2021-06-04 17:02:30|607.78|601.78|607.81|601.81|607.81|601.81|607.69|601.69|0
1622826160000|2021-06-04 17:02:40|607.9|601.9|607.9|601.9|607.9|601.9|607.9|601.9|0
1622826170000|2021-06-04 17:02:50|607.99|601.99|607.99|601.99|607.99|601.99|607.99|601.99|0
1622826180000|2021-06-04 17:03:00|608.03|602.03|608.03|602.03|608.03|602.03|608.03|602.03|0
1622826190000|2021-06-04 17:03:10|608.02|602.02|608.03|602.03|608.03|602.03|608.02|602.02|0
1622826210000|2021-06-04 17:03:30|608.02|602.02|608.02|602.02|608.02|602.02|608.02|602.02|0
1622826220000|2021-06-04 17:03:40|608.03|602.03|608.06|602.06|608.06|602.06|608.03|602.03|0
1622826230000|2021-06-04 17:03:50|608.34|602.34|608.38|602.38|608.41|602.41|608.34|602.34|0
1622826240000|2021-06-04 17:04:00|608.44|602.44|608.44|602.44|608.44|602.44|608.44|602.44|0
1622826250000|2021-06-04 17:04:10|608.41|602.41|608.41|602.41|608.41|602.41|608.41|602.41|0
1622826260000|2021-06-04 17:04:20|608.42|602.42|608.4|602.4|608.43|602.43|608.4|602.4|0
1622826270000|2021-06-04 17:04:30|608.31|602.31|608.33|602.33|608.33|602.33|608.31|602.31|0
1622826280000|2021-06-04 17:04:40|608.32|602.32|608.31|602.31|608.32|602.32|608.31|602.31|0
1622826300000|2021-06-04 17:05:00|608.34|602.34|608.36|602.36|608.36|602.36|608.34|602.34|0
1622826310000|2021-06-04 17:05:10|608.55|602.55|608.45|602.45|608.55|602.55|608.45|602.45|0
1622826320000|2021-06-04 17:05:20|608.55|602.55|608.55|602.55|608.55|602.55|608.55|602.55|0
1622826330000|2021-06-04 17:05:30|608.58|602.58|608.58|602.58|608.58|602.58|608.58|602.58|0
1622826350000|2021-06-04 17:05:50|608.48|602.48|608.45|602.45|608.48|602.48|608.45|602.45|0
1622826360000|2021-06-04 17:06:00|608.27|602.27|608.27|602.27|608.27|602.27|608.27|602.27|0
1622826380000|2021-06-04 17:06:20|608.26|602.26|608.26|602.26|608.26|602.26|608.26|602.26|0
1622826390000|2021-06-04 17:06:30|608.25|602.25|608.25|602.25|608.25|602.25|608.25|602.25|0
1622826400000|2021-06-04 17:06:40|608.28|602.28|608.4|602.4|608.4|602.4|608.28|602.28|0
1622826420000|2021-06-04 17:07:00|608.24|602.24|608.24|602.24|608.24|602.24|608.24|602.24|0
1622826430000|2021-06-04 17:07:10|608.21|602.21|608.21|602.21|608.21|602.21|608.21|602.21|0
1622826440000|2021-06-04 17:07:20|608.2|602.2|608.02|602.02|608.2|602.2|608.02|602.02|0
1622826450000|2021-06-04 17:07:30|608.04|602.04|608.05|602.05|608.05|602.05|608.04|602.04|0
1622826460000|2021-06-04 17:07:40|607.98|601.98|607.97|601.97|607.98|601.98|607.97|601.97|0
1622826470000|2021-06-04 17:07:50|607.92|601.92|607.82|601.82|607.92|601.92|607.82|601.82|0
1622826480000|2021-06-04 17:08:00|607.73|601.73|607.74|601.74|607.74|601.74|607.73|601.73|0
1622826490000|2021-06-04 17:08:10|607.82|601.82|607.76|601.76|607.82|601.82|607.76|601.76|0
1622826500000|2021-06-04 17:08:20|607.72|601.72|607.76|601.76|607.76|601.76|607.72|601.72|0
1622826510000|2021-06-04 17:08:30|607.86|601.86|607.85|601.85|607.86|601.86|607.85|601.85|0
1622826520000|2021-06-04 17:08:40|608.12|602.12|608.16|602.16|608.16|602.16|608.12|602.12|0
1622826530000|2021-06-04 17:08:50|608.23|602.23|608.26|602.26|608.26|602.26|608.23|602.23|0
1622826540000|2021-06-04 17:09:00|608.28|602.28|608.28|602.28|608.29|602.29|608.28|602.28|0
1622826550000|2021-06-04 17:09:10|608.29|602.29|608.29|602.29|608.29|602.29|608.29|602.29|0
1622826560000|2021-06-04 17:09:20|608.32|602.32|608.32|602.32|608.32|602.32|608.32|602.32|0
1622826570000|2021-06-04 17:09:30|608.28|602.28|608.28|602.28|608.28|602.28|608.28|602.28|0
1622826580000|2021-06-04 17:09:40|608.24|602.24|608.24|602.24|608.24|602.24|608.24|602.24|0
1622826590000|2021-06-04 17:09:50|608.26|602.26|608.28|602.28|608.28|602.28|608.26|602.26|0
1622826610000|2021-06-04 17:10:10|608.3|602.3|608.3|602.3|608.3|602.3|608.3|602.3|0
1622826620000|2021-06-04 17:10:20|608.33|602.33|608.65|602.65|608.65|602.65|608.33|602.33|0
1622826630000|2021-06-04 17:10:30|608.92|602.92|608.96|602.96|608.96|602.96|608.92|602.92|0
1622826650000|2021-06-04 17:10:50|608.95|602.95|609.14|603.14|609.14|603.14|608.95|602.95|0
1622826670000|2021-06-04 17:11:10|609.16|603.16|609.16|603.16|609.16|603.16|609.16|603.16|0
1622826680000|2021-06-04 17:11:20|609.19|603.19|609.32|603.32|609.32|603.32|609.19|603.19|0
1622826690000|2021-06-04 17:11:30|609.34|603.34|609.45|603.45|609.45|603.45|609.34|603.34|0
1622826730000|2021-06-04 17:12:10|609.47|603.47|609.47|603.47|609.47|603.47|609.47|603.47|0
1622826740000|2021-06-04 17:12:20|609.28|603.28|609.28|603.28|609.28|603.28|609.28|603.28|0
1622826750000|2021-06-04 17:12:30|609.26|603.26|609.26|603.26|609.26|603.26|609.26|603.26|0
1622826770000|2021-06-04 17:12:50|609.44|603.44|609.43|603.43|609.44|603.44|609.42|603.42|0
1622826780000|2021-06-04 17:13:00|609.49|603.49|609.56|603.56|609.56|603.56|609.49|603.49|0
1622826790000|2021-06-04 17:13:10|609.75|603.75|609.77|603.77|609.77|603.77|609.75|603.75|0
1622826800000|2021-06-04 17:13:20|609.86|603.86|609.86|603.86|609.86|603.86|609.86|603.86|0
1622826820000|2021-06-04 17:13:40|609.88|603.88|609.73|603.73|609.88|603.88|609.73|603.73|0
1622826830000|2021-06-04 17:13:50|609.77|603.77|609.76|603.76|609.77|603.77|609.76|603.76|0
1622826840000|2021-06-04 17:14:00|609.75|603.75|609.66|603.66|609.76|603.76|609.66|603.66|0
1622826850000|2021-06-04 17:14:10|609.68|603.68|609.71|603.71|609.71|603.71|609.68|603.68|0
1622826880000|2021-06-04 17:14:40|609.69|603.69|609.56|603.56|609.69|603.69|609.56|603.56|0
1622826890000|2021-06-04 17:14:50|609.5|603.5|609.34|603.34|609.5|603.5|609.34|603.34|0
1622826910000|2021-06-04 17:15:10|609.31|603.31|609.31|603.31|609.31|603.31|609.31|603.31|0
1622826920000|2021-06-04 17:15:20|609.32|603.32|609.24|603.24|609.32|603.32|609.23|603.23|0
1622826930000|2021-06-04 17:15:30|609.25|603.25|609.26|603.26|609.26|603.26|609.24|603.24|0
1622826940000|2021-06-04 17:15:40|609.25|603.25|609|603|609.25|603.25|608.94|602.94|0
1622826950000|2021-06-04 17:15:50|609.06|603.06|609.06|603.06|609.06|603.06|609.06|603.06|0
1622826970000|2021-06-04 17:16:10|609.09|603.09|609.12|603.12|609.12|603.12|609.08|603.08|0
1622826980000|2021-06-04 17:16:20|609.39|603.39|609.42|603.42|609.42|603.42|609.39|603.39|0
1622826990000|2021-06-04 17:16:30|609.43|603.43|609.47|603.47|609.47|603.47|609.39|603.39|0
1622827000000|2021-06-04 17:16:40|609.4|603.4|609.38|603.38|609.42|603.42|609.38|603.38|0
1622827010000|2021-06-04 17:16:50|609.39|603.39|609.29|603.29|609.39|603.39|609.29|603.29|0
1622827020000|2021-06-04 17:17:00|609.3|603.3|609.26|603.26|609.3|603.3|609.26|603.26|0
1622827030000|2021-06-04 17:17:10|609.64|603.64|609.55|603.55|609.64|603.64|609.55|603.55|0
1622827040000|2021-06-04 17:17:20|609.46|603.46|609.46|603.46|609.46|603.46|609.46|603.46|0
1622827060000|2021-06-04 17:17:40|609.37|603.37|609.37|603.37|609.37|603.37|609.37|603.37|0
1622827090000|2021-06-04 17:18:10|609.27|603.27|609.3|603.3|609.3|603.3|609.27|603.27|0
1622827100000|2021-06-04 17:18:20|609.31|603.31|609.33|603.33|609.33|603.33|609.3|603.3|0
1622827110000|2021-06-04 17:18:30|609.32|603.32|609.34|603.34|609.36|603.36|609.29|603.29|0
1622827120000|2021-06-04 17:18:40|609.33|603.33|609.56|603.56|609.56|603.56|609.33|603.33|0
1622827130000|2021-06-04 17:18:50|609.55|603.55|609.42|603.42|609.56|603.56|609.41|603.41|0
1622827150000|2021-06-04 17:19:10|609.49|603.49|609.45|603.45|609.52|603.52|609.45|603.45|0
1622827170000|2021-06-04 17:19:30|609.35|603.35|609.38|603.38|609.38|603.38|609.35|603.35|0
1622827180000|2021-06-04 17:19:40|609.56|603.56|609.57|603.57|609.57|603.57|609.56|603.56|0
1622827190000|2021-06-04 17:19:50|609.67|603.67|609.89|603.89|609.96|603.96|609.67|603.67|0
1622827200000|2021-06-04 17:20:00|609.9|603.9|610.26|604.26|610.36|604.36|609.89|603.89|0
1622827220000|2021-06-04 17:20:20|610.31|604.31|610.28|604.28|610.31|604.31|610.28|604.28|0
1622827230000|2021-06-04 17:20:30|610.3|604.3|610.3|604.3|610.31|604.31|610.3|604.3|0
1622827240000|2021-06-04 17:20:40|610.31|604.31|610.27|604.27|610.31|604.31|610.21|604.21|0
1622827250000|2021-06-04 17:20:50|610.28|604.28|610.55|604.55|610.55|604.55|610.27|604.27|0
1622827260000|2021-06-04 17:21:00|610.52|604.52|610.3|604.3|610.52|604.52|610.3|604.3|0
1622827270000|2021-06-04 17:21:10|610.29|604.29|610.39|604.39|610.39|604.39|610.29|604.29|0
1622827280000|2021-06-04 17:21:20|610.4|604.4|610.41|604.41|610.41|604.41|610.4|604.4|0
1622827290000|2021-06-04 17:21:30|610.4|604.4|610.41|604.41|610.41|604.41|610.4|604.4|0
1622827300000|2021-06-04 17:21:40|610.39|604.39|610.39|604.39|610.39|604.39|610.39|604.39|0
1622827310000|2021-06-04 17:21:50|609.93|603.93|609.93|603.93|609.93|603.93|609.93|603.93|0
1622827320000|2021-06-04 17:22:00|609.86|603.86|609.81|603.81|609.86|603.86|609.81|603.81|0
1622827330000|2021-06-04 17:22:10|609.8|603.8|609.74|603.74|609.81|603.81|609.74|603.74|0
1622827340000|2021-06-04 17:22:20|609.76|603.76|609.76|603.76|609.76|603.76|609.76|603.76|0
1622827350000|2021-06-04 17:22:30|609.85|603.85|609.85|603.85|609.85|603.85|609.85|603.85|0
1622827360000|2021-06-04 17:22:40|609.76|603.76|609.76|603.76|609.76|603.76|609.76|603.76|0
1622827370000|2021-06-04 17:22:50|609.78|603.78|609.79|603.79|609.79|603.79|609.78|603.78|0
1622827380000|2021-06-04 17:23:00|609.78|603.78|609.79|603.79|609.79|603.79|609.78|603.78|0
1622827390000|2021-06-04 17:23:10|609.8|603.8|609.78|603.78|609.8|603.8|609.76|603.76|0
1622827400000|2021-06-04 17:23:20|609.77|603.77|609.75|603.75|609.77|603.77|609.75|603.75|0
1622827410000|2021-06-04 17:23:30|609.76|603.76|609.9|603.9|609.9|603.9|609.76|603.76|0
1622827420000|2021-06-04 17:23:40|609.99|603.99|610.17|604.17|610.17|604.17|609.99|603.99|0
1622827430000|2021-06-04 17:23:50|610.03|604.03|610|604|610.03|604.03|609.99|603.99|0
1622827440000|2021-06-04 17:24:00|610.06|604.06|610.03|604.03|610.06|604.06|610.03|604.03|0
1622827450000|2021-06-04 17:24:10|609.94|603.94|609.94|603.94|609.94|603.94|609.94|603.94|0
1622827460000|2021-06-04 17:24:20|609.9|603.9|609.9|603.9|609.9|603.9|609.9|603.9|0
1622827470000|2021-06-04 17:24:30|609.88|603.88|609.88|603.88|609.88|603.88|609.88|603.88|0
1622827480000|2021-06-04 17:24:40|609.83|603.83|609.8|603.8|609.85|603.85|609.8|603.8|0
1622827490000|2021-06-04 17:24:50|609.79|603.79|609.6|603.6|609.79|603.79|609.6|603.6|0
1622827500000|2021-06-04 17:25:00|609.79|603.79|609.79|603.79|609.79|603.79|609.79|603.79|0
1622827510000|2021-06-04 17:25:10|609.82|603.82|609.84|603.84|609.84|603.84|609.82|603.82|0
1622827520000|2021-06-04 17:25:20|609.75|603.75|609.75|603.75|609.75|603.75|609.75|603.75|0
1622827530000|2021-06-04 17:25:30|609.66|603.66|609.65|603.65|609.66|603.66|609.65|603.65|0
1622827540000|2021-06-04 17:25:40|609.64|603.64|609.67|603.67|609.67|603.67|609.64|603.64|0
1622827550000|2021-06-04 17:25:50|609.7|603.7|609.68|603.68|609.7|603.7|609.67|603.67|0
1622827560000|2021-06-04 17:26:00|609.67|603.67|609.67|603.67|609.67|603.67|609.67|603.67|0
1622827580000|2021-06-04 17:26:20|609.68|603.68|609.68|603.68|609.68|603.68|609.67|603.67|0
1622827590000|2021-06-04 17:26:30|609.71|603.71|609.72|603.72|609.72|603.72|609.7|603.7|0
1622827610000|2021-06-04 17:26:50|609.9|603.9|609.91|603.91|609.91|603.91|609.9|603.9|0
1622827620000|2021-06-04 17:27:00|610.03|604.03|610.44|604.44|610.44|604.44|610.03|604.03|0
1622827630000|2021-06-04 17:27:10|610.45|604.45|610.45|604.45|610.45|604.45|610.45|604.45|0
1622827640000|2021-06-04 17:27:20|610.46|604.46|610.48|604.48|610.48|604.48|610.45|604.45|0
1622827650000|2021-06-04 17:27:30|610.49|604.49|610.49|604.49|610.49|604.49|610.49|604.49|0
1622827660000|2021-06-04 17:27:40|610.51|604.51|610.33|604.33|610.51|604.51|610.33|604.33|0
1622827680000|2021-06-04 17:28:00|610.35|604.35|610.26|604.26|610.35|604.35|610.26|604.26|0
1622827690000|2021-06-04 17:28:10|610.09|604.09|610.08|604.08|610.09|604.09|610.08|604.08|0
1622827700000|2021-06-04 17:28:20|610.17|604.17|610.23|604.23|610.23|604.23|610.17|604.17|0
1622827710000|2021-06-04 17:28:30|610.26|604.26|610.27|604.27|610.27|604.27|610.26|604.26|0
1622827720000|2021-06-04 17:28:40|610.42|604.42|610.42|604.42|610.42|604.42|610.42|604.42|0
1622827730000|2021-06-04 17:28:50|610.41|604.41|610.4|604.4|610.41|604.41|610.4|604.4|0
1622827740000|2021-06-04 17:29:00|610.37|604.37|610.4|604.4|610.4|604.4|610.37|604.37|0
1622827750000|2021-06-04 17:29:10|610.49|604.49|610.39|604.39|610.49|604.49|610.39|604.39|0
1622827760000|2021-06-04 17:29:20|610.36|604.36|610.36|604.36|610.39|604.39|610.35|604.35|0
1622827770000|2021-06-04 17:29:30|610.45|604.45|610.45|604.45|610.45|604.45|610.45|604.45|0
1622827780000|2021-06-04 17:29:40|610.3|604.3|610.3|604.3|610.3|604.3|610.3|604.3|0
1622827790000|2021-06-04 17:29:50|610.35|604.35|610.3|604.3|610.35|604.35|610.3|604.3|0
1622827800000|2021-06-04 17:30:00|610.28|604.28|610.28|604.28|610.28|604.28|610.28|604.28|0
1622827810000|2021-06-04 17:30:10|610.15|604.15|610.15|604.15|610.15|604.15|610.15|604.15|0
1622827850000|2021-06-04 17:30:50|609.97|603.97|609.93|603.93|609.97|603.97|609.93|603.93|0
1622827870000|2021-06-04 17:31:10|609.84|603.84|609.66|603.66|609.84|603.84|609.66|603.66|0
1622827880000|2021-06-04 17:31:20|609.59|603.59|609.61|603.61|609.61|603.61|609.59|603.59|0
1622827910000|2021-06-04 17:31:50|609.49|603.49|609.29|603.29|609.49|603.49|609.29|603.29|0
1622827920000|2021-06-04 17:32:00|609.26|603.26|609.25|603.25|609.26|603.26|609.25|603.25|0
1622827930000|2021-06-04 17:32:10|609.28|603.28|609.15|603.15|609.28|603.28|609.15|603.15|0
1622827940000|2021-06-04 17:32:20|609.34|603.34|609.34|603.34|609.34|603.34|609.34|603.34|0
1622827960000|2021-06-04 17:32:40|609.26|603.26|609.07|603.07|609.26|603.26|609.07|603.07|0
1622827980000|2021-06-04 17:33:00|609.01|603.01|609.01|603.01|609.01|603.01|609.01|603.01|0
1622827990000|2021-06-04 17:33:10|609.03|603.03|609.11|603.11|609.11|603.11|609.03|603.03|0
1622828000000|2021-06-04 17:33:20|609.08|603.08|609.15|603.15|609.15|603.15|609.08|603.08|0
1622828010000|2021-06-04 17:33:30|609.18|603.18|609.18|603.18|609.18|603.18|609.18|603.18|0
1622828020000|2021-06-04 17:33:40|609.15|603.15|609.15|603.15|609.15|603.15|609.15|603.15|0
1622828030000|2021-06-04 17:33:50|609.21|603.21|609.21|603.21|609.21|603.21|609.21|603.21|0
1622828040000|2021-06-04 17:34:00|609.54|603.54|609.44|603.44|609.54|603.54|609.44|603.44|0
1622828060000|2021-06-04 17:34:20|609.47|603.47|609.47|603.47|609.47|603.47|609.47|603.47|0
1622828070000|2021-06-04 17:34:30|609.38|603.38|609.25|603.25|609.38|603.38|609.25|603.25|0
1622828080000|2021-06-04 17:34:40|609.27|603.27|609.05|603.05|609.27|603.27|609.05|603.05|0
1622828090000|2021-06-04 17:34:50|609|603|609|603|609|603|609|603|0
1622828100000|2021-06-04 17:35:00|608.86|602.86|608.86|602.86|608.86|602.86|608.86|602.86|0
1622828110000|2021-06-04 17:35:10|608.77|602.77|608.8|602.8|608.8|602.8|608.77|602.77|0
1622828120000|2021-06-04 17:35:20|608.82|602.82|608.83|602.83|608.83|602.83|608.82|602.82|0
1622828130000|2021-06-04 17:35:30|608.8|602.8|608.8|602.8|608.8|602.8|608.8|602.8|0
1622828140000|2021-06-04 17:35:40|608.89|602.89|608.83|602.83|608.89|602.89|608.83|602.83|0
1622828150000|2021-06-04 17:35:50|608.78|602.78|608.78|602.78|608.78|602.78|608.78|602.78|0
1622828160000|2021-06-04 17:36:00|608.81|602.81|608.86|602.86|608.86|602.86|608.81|602.81|0
1622828170000|2021-06-04 17:36:10|608.87|602.87|608.87|602.87|608.87|602.87|608.86|602.86|0
1622828180000|2021-06-04 17:36:20|608.91|602.91|609.13|603.13|609.13|603.13|608.91|602.91|0
1622828190000|2021-06-04 17:36:30|609.18|603.18|609.18|603.18|609.18|603.18|609.18|603.18|0
1622828200000|2021-06-04 17:36:40|609.27|603.27|609.27|603.27|609.27|603.27|609.27|603.27|0
1622828210000|2021-06-04 17:36:50|609.36|603.36|609.34|603.34|609.36|603.36|609.34|603.34|0
1622828220000|2021-06-04 17:37:00|609.25|603.25|609.84|603.84|610.11|604.11|609.25|603.25|0
1622828230000|2021-06-04 17:37:10|609.93|603.93|609.64|603.64|609.93|603.93|609.64|603.64|0
1622828240000|2021-06-04 17:37:20|609.68|603.68|609.68|603.68|609.7|603.7|609.5|603.5|0
1622828250000|2021-06-04 17:37:30|609.87|603.87|609.8|603.8|609.87|603.87|609.8|603.8|0
1622828260000|2021-06-04 17:37:40|609.62|603.62|609.62|603.62|609.62|603.62|609.62|603.62|0
1622828280000|2021-06-04 17:38:00|609.6|603.6|608.91|602.91|609.6|603.6|608.91|602.91|0
1622828290000|2021-06-04 17:38:10|608.82|602.82|608.53|602.53|608.82|602.82|608.53|602.53|0
1622828300000|2021-06-04 17:38:20|608.54|602.54|608.53|602.53|608.54|602.54|608.53|602.53|0
1622828310000|2021-06-04 17:38:30|608.57|602.57|608.57|602.57|608.57|602.57|608.57|602.57|0
1622828320000|2021-06-04 17:38:40|608.5|602.5|608.59|602.59|608.59|602.59|608.5|602.5|0
1622828330000|2021-06-04 17:38:50|608.56|602.56|608.65|602.65|608.65|602.65|608.56|602.56|0
1622828340000|2021-06-04 17:39:00|608.6|602.6|608.53|602.53|608.6|602.6|608.53|602.53|0
1622828350000|2021-06-04 17:39:10|608.52|602.52|608.52|602.52|608.52|602.52|608.52|602.52|0
1622828360000|2021-06-04 17:39:20|608.49|602.49|608.64|602.64|608.64|602.64|608.49|602.49|0
1622828370000|2021-06-04 17:39:30|608.62|602.62|608.65|602.65|608.65|602.65|608.56|602.56|0
1622828390000|2021-06-04 17:39:50|608.62|602.62|608.64|602.64|608.66|602.66|608.62|602.62|0
1622828410000|2021-06-04 17:40:10|608.68|602.68|608.7|602.7|608.71|602.71|608.67|602.67|0
1622828420000|2021-06-04 17:40:20|608.71|602.71|608.7|602.7|608.71|602.71|608.7|602.7|0
1622828430000|2021-06-04 17:40:30|608.72|602.72|608.72|602.72|608.72|602.72|608.72|602.72|0
1622828450000|2021-06-04 17:40:50|608.78|602.78|608.78|602.78|608.78|602.78|608.78|602.78|0
1622828460000|2021-06-04 17:41:00|608.97|602.97|608.89|602.89|608.97|602.97|608.89|602.89|0
1622828470000|2021-06-04 17:41:10|608.8|602.8|608.99|602.99|608.99|602.99|608.8|602.8|0
1622828480000|2021-06-04 17:41:20|608.98|602.98|608.98|602.98|608.98|602.98|608.98|602.98|0
1622828490000|2021-06-04 17:41:30|608.99|602.99|608.99|602.99|608.99|602.99|608.99|602.99|0
1622828500000|2021-06-04 17:41:40|609.05|603.05|609.27|603.27|609.27|603.27|609.05|603.05|0
1622828520000|2021-06-04 17:42:00|609.23|603.23|609.05|603.05|609.23|603.23|609.05|603.05|0
1622828530000|2021-06-04 17:42:10|608.95|602.95|608.95|602.95|608.95|602.95|608.95|602.95|0
1622828540000|2021-06-04 17:42:20|609.14|603.14|608.96|602.96|609.14|603.14|608.96|602.96|0
1622828550000|2021-06-04 17:42:30|608.95|602.95|608.95|602.95|608.95|602.95|608.95|602.95|0
1622828560000|2021-06-04 17:42:40|608.96|602.96|609.05|603.05|609.05|603.05|608.95|602.95|0
1622828570000|2021-06-04 17:42:50|609.03|603.03|609.03|603.03|609.03|603.03|609.03|603.03|0
1622828580000|2021-06-04 17:43:00|609.06|603.06|609.1|603.1|609.1|603.1|609.06|603.06|0
1622828590000|2021-06-04 17:43:10|609.07|603.07|609.07|603.07|609.07|603.07|609.07|603.07|0
1622828610000|2021-06-04 17:43:30|609.34|603.34|609.43|603.43|609.43|603.43|609.34|603.34|0
1622828620000|2021-06-04 17:43:40|609.47|603.47|609.51|603.51|609.51|603.51|609.47|603.47|0
1622828630000|2021-06-04 17:43:50|609.45|603.45|609.64|603.64|609.64|603.64|609.45|603.45|0
1622828660000|2021-06-04 17:44:20|609.45|603.45|609.55|603.55|609.55|603.55|609.45|603.45|0
1622828670000|2021-06-04 17:44:30|609.54|603.54|609.55|603.55|609.55|603.55|609.54|603.54|0
1622828680000|2021-06-04 17:44:40|609.54|603.54|609.54|603.54|609.55|603.55|609.54|603.54|0
1622828690000|2021-06-04 17:44:50|609.55|603.55|609.55|603.55|609.55|603.55|609.54|603.54|0
1622828700000|2021-06-04 17:45:00|609.54|603.54|609.55|603.55|609.55|603.55|609.54|603.54|0
1622828710000|2021-06-04 17:45:10|609.54|603.54|609.54|603.54|609.61|603.61|609.54|603.54|0
1622828730000|2021-06-04 17:45:30|609.48|603.48|609.35|603.35|609.48|603.48|609.35|603.35|0
1622828740000|2021-06-04 17:45:40|609.36|603.36|609.46|603.46|609.46|603.46|609.36|603.36|0
1622828750000|2021-06-04 17:45:50|609.55|603.55|609.48|603.48|609.55|603.55|609.48|603.48|0
1622828760000|2021-06-04 17:46:00|609.52|603.52|609.7|603.7|609.7|603.7|609.52|603.52|0
1622828770000|2021-06-04 17:46:10|609.74|603.74|609.74|603.74|609.74|603.74|609.74|603.74|0
1622828780000|2021-06-04 17:46:20|609.92|603.92|609.92|603.92|609.92|603.92|609.92|603.92|0
1622828790000|2021-06-04 17:46:30|609.75|603.75|609.78|603.78|609.78|603.78|609.75|603.75|0
1622828810000|2021-06-04 17:46:50|610.03|604.03|610.03|604.03|610.03|604.03|610.03|604.03|0
1622828820000|2021-06-04 17:47:00|609.94|603.94|609.93|603.93|609.94|603.94|609.93|603.93|0
1622828830000|2021-06-04 17:47:10|609.92|603.92|610.06|604.06|610.06|604.06|609.92|603.92|0
1622828840000|2021-06-04 17:47:20|610|604|609.93|603.93|610|604|609.93|603.93|0
1622828850000|2021-06-04 17:47:30|609.96|603.96|610|604|610|604|609.96|603.96|0
1622828860000|2021-06-04 17:47:40|609.97|603.97|609.97|603.97|609.97|603.97|609.97|603.97|0
1622828870000|2021-06-04 17:47:50|609.75|603.75|609.76|603.76|609.76|603.76|609.75|603.75|0
1622828880000|2021-06-04 17:48:00|609.8|603.8|609.8|603.8|609.8|603.8|609.76|603.76|0
1622828890000|2021-06-04 17:48:10|609.81|603.81|610.1|604.1|610.1|604.1|609.79|603.79|0
1622828900000|2021-06-04 17:48:20|610.38|604.38|610.29|604.29|610.38|604.38|610.29|604.29|0
1622828910000|2021-06-04 17:48:30|610.28|604.28|610.28|604.28|610.28|604.28|610.25|604.25|0
1622828920000|2021-06-04 17:48:40|610.31|604.31|610.28|604.28|610.32|604.32|610.28|604.28|0
1622828930000|2021-06-04 17:48:50|610.19|604.19|610.19|604.19|610.19|604.19|610.19|604.19|0
1622828940000|2021-06-04 17:49:00|609.97|603.97|609.94|603.94|609.97|603.97|609.94|603.94|0
1622828950000|2021-06-04 17:49:10|609.95|603.95|609.81|603.81|609.95|603.95|609.81|603.81|0
1622828960000|2021-06-04 17:49:20|609.78|603.78|609.8|603.8|609.8|603.8|609.78|603.78|0
1622828970000|2021-06-04 17:49:30|609.77|603.77|609.77|603.77|609.77|603.77|609.77|603.77|0
1622828980000|2021-06-04 17:49:40|609.73|603.73|609.82|603.82|609.83|603.83|609.73|603.73|0
1622828990000|2021-06-04 17:49:50|609.79|603.79|609.76|603.76|609.79|603.79|609.76|603.76|0
1622829000000|2021-06-04 17:50:00|609.7|603.7|609.7|603.7|609.7|603.7|609.7|603.7|0
1622829010000|2021-06-04 17:50:10|609.69|603.69|609.69|603.69|609.75|603.75|609.69|603.69|0
1622829030000|2021-06-04 17:50:30|609.65|603.65|609.65|603.65|609.65|603.65|609.65|603.65|0
1622829040000|2021-06-04 17:50:40|609.66|603.66|609.65|603.65|609.66|603.66|609.65|603.65|0
1622829050000|2021-06-04 17:50:50|609.66|603.66|609.7|603.7|609.7|603.7|609.65|603.65|0
1622829060000|2021-06-04 17:51:00|609.69|603.69|609.88|603.88|609.88|603.88|609.69|603.69|0
1622829070000|2021-06-04 17:51:10|609.91|603.91|609.95|603.95|609.95|603.95|609.91|603.91|0
1622829080000|2021-06-04 17:51:20|609.94|603.94|609.95|603.95|609.95|603.95|609.94|603.94|0
1622829090000|2021-06-04 17:51:30|609.94|603.94|609.95|603.95|609.95|603.95|609.94|603.94|0
1622829100000|2021-06-04 17:51:40|609.97|603.97|609.97|603.97|609.97|603.97|609.97|603.97|0
1622829110000|2021-06-04 17:51:50|609.94|603.94|609.94|603.94|609.94|603.94|609.94|603.94|0
1622829120000|2021-06-04 17:52:00|609.76|603.76|609.76|603.76|609.76|603.76|609.76|603.76|0
1622829130000|2021-06-04 17:52:10|609.89|603.89|609.94|603.94|609.94|603.94|609.89|603.89|0
1622829150000|2021-06-04 17:52:30|610.04|604.04|610|604|610.04|604.04|610|604|0
1622829160000|2021-06-04 17:52:40|609.82|603.82|609.82|603.82|609.82|603.82|609.82|603.82|0
1622829170000|2021-06-04 17:52:50|609.79|603.79|609.75|603.75|609.79|603.79|609.75|603.75|0
1622829180000|2021-06-04 17:53:00|609.76|603.76|609.69|603.69|609.76|603.76|609.68|603.68|0
1622829190000|2021-06-04 17:53:10|609.68|603.68|609.6|603.6|609.68|603.68|609.6|603.6|0
1622829200000|2021-06-04 17:53:20|609.59|603.59|609.62|603.62|609.62|603.62|609.59|603.59|0
1622829210000|2021-06-04 17:53:30|609.6|603.6|609.6|603.6|609.6|603.6|609.6|603.6|0
1622829220000|2021-06-04 17:53:40|609.95|603.95|609.93|603.93|609.95|603.95|609.93|603.93|0
1622829230000|2021-06-04 17:53:50|609.96|603.96|610|604|610|604|609.96|603.96|0
1622829240000|2021-06-04 17:54:00|609.99|603.99|610|604|610|604|609.99|603.99|0
1622829250000|2021-06-04 17:54:10|610.03|604.03|610.03|604.03|610.03|604.03|610.03|604.03|0
1622829260000|2021-06-04 17:54:20|610|604|609.91|603.91|610|604|609.91|603.91|0
1622829270000|2021-06-04 17:54:30|609.9|603.9|610.09|604.09|610.09|604.09|609.9|603.9|0
1622829280000|2021-06-04 17:54:40|610.05|604.05|610.06|604.06|610.08|604.08|610.05|604.05|0
1622829310000|2021-06-04 17:55:10|610.11|604.11|610.11|604.11|610.11|604.11|610.11|604.11|0
1622829320000|2021-06-04 17:55:20|610.01|604.01|610.02|604.02|610.02|604.02|610.01|604.01|0
1622829330000|2021-06-04 17:55:30|609.95|603.95|609.94|603.94|609.95|603.95|609.94|603.94|0
1622829350000|2021-06-04 17:55:50|610.13|604.13|610.59|604.59|610.59|604.59|610.13|604.13|0
1622829360000|2021-06-04 17:56:00|610.88|604.88|610.88|604.88|610.88|604.88|610.88|604.88|0
1622829370000|2021-06-04 17:56:10|610.91|604.91|610.91|604.91|610.91|604.91|610.91|604.91|0
1622829380000|2021-06-04 17:56:20|610.93|604.93|610.93|604.93|610.93|604.93|610.93|604.93|0
1622829390000|2021-06-04 17:56:30|610.92|604.92|610.86|604.86|610.92|604.92|610.86|604.86|0
1622829400000|2021-06-04 17:56:40|610.85|604.85|610.86|604.86|610.86|604.86|610.85|604.85|0
1622829410000|2021-06-04 17:56:50|610.95|604.95|610.95|604.95|610.95|604.95|610.95|604.95|0
1622829420000|2021-06-04 17:57:00|610.97|604.97|611.06|605.06|611.06|605.06|610.97|604.97|0
1622829430000|2021-06-04 17:57:10|611.25|605.25|611.29|605.29|611.29|605.29|611.25|605.25|0
1622829440000|2021-06-04 17:57:20|611.43|605.43|611.43|605.43|611.43|605.43|611.43|605.43|0
1622829450000|2021-06-04 17:57:30|611.47|605.47|611.44|605.44|611.47|605.47|611.44|605.44|0
1622829460000|2021-06-04 17:57:40|611.4|605.4|611.79|605.79|611.79|605.79|611.4|605.4|0
1622829470000|2021-06-04 17:57:50|611.8|605.8|611.8|605.8|611.8|605.8|611.8|605.8|0
1622829480000|2021-06-04 17:58:00|611.58|605.58|611.59|605.59|611.59|605.59|611.58|605.58|0
1622829490000|2021-06-04 17:58:10|611.68|605.68|611.96|605.96|611.96|605.96|611.68|605.68|0
1622829500000|2021-06-04 17:58:20|612.02|606.02|612.02|606.02|612.02|606.02|612.02|606.02|0
1622829510000|2021-06-04 17:58:30|612.06|606.06|612.06|606.06|612.06|606.06|612.06|606.06|0
1622829520000|2021-06-04 17:58:40|612.15|606.15|612.15|606.15|612.15|606.15|612.15|606.15|0
1622829540000|2021-06-04 17:59:00|612.06|606.06|612.06|606.06|612.06|606.06|612.06|606.06|0
1622829550000|2021-06-04 17:59:10|612.05|606.05|611.89|605.89|612.05|606.05|611.89|605.89|0
1622829560000|2021-06-04 17:59:20|611.92|605.92|611.79|605.79|611.92|605.92|611.79|605.79|0
1622829570000|2021-06-04 17:59:30|611.72|605.72|611.63|605.63|611.72|605.72|611.63|605.63|0
1622829590000|2021-06-04 17:59:50|611.72|605.72|611.72|605.72|611.72|605.72|611.72|605.72|0
1622829600000|2021-06-04 18:00:00|611.76|605.76|611.9|605.9|611.9|605.9|611.76|605.76|0
1622829610000|2021-06-04 18:00:10|612.1|606.1|612.1|606.1|612.1|606.1|612.1|606.1|0
1622829620000|2021-06-04 18:00:20|612.05|606.05|612.02|606.02|612.05|606.05|612|606|0
1622829640000|2021-06-04 18:00:40|611.99|605.99|611.74|605.74|611.99|605.99|611.74|605.74|0
1622829650000|2021-06-04 18:00:50|611.73|605.73|611.48|605.48|611.73|605.73|611.48|605.48|0
1622829660000|2021-06-04 18:01:00|611.45|605.45|611.36|605.36|611.45|605.45|611.35|605.35|0
1622829670000|2021-06-04 18:01:10|611.29|605.29|611.29|605.29|611.29|605.29|611.29|605.29|0
1622829680000|2021-06-04 18:01:20|611.27|605.27|611.27|605.27|611.27|605.27|611.27|605.27|0
1622829690000|2021-06-04 18:01:30|611.23|605.23|611.32|605.32|611.32|605.32|611.23|605.23|0
1622829700000|2021-06-04 18:01:40|611.26|605.26|610.92|604.92|611.26|605.26|610.92|604.92|0
1622829710000|2021-06-04 18:01:50|610.91|604.91|610.91|604.91|610.91|604.91|610.91|604.91|0
1622829720000|2021-06-04 18:02:00|610.9|604.9|610.9|604.9|610.9|604.9|610.9|604.9|0
1622829730000|2021-06-04 18:02:10|610.72|604.72|610.72|604.72|610.72|604.72|610.72|604.72|0
1622829740000|2021-06-04 18:02:20|610.53|604.53|610.53|604.53|610.53|604.53|610.53|604.53|0
1622829750000|2021-06-04 18:02:30|610.57|604.57|610.36|604.36|610.57|604.57|610.36|604.36|0
1622829760000|2021-06-04 18:02:40|610.34|604.34|610.06|604.06|610.34|604.34|610.06|604.06|0
1622829770000|2021-06-04 18:02:50|609.94|603.94|609.94|603.94|609.94|603.94|609.94|603.94|0
1622829780000|2021-06-04 18:03:00|609.97|603.97|609.97|603.97|610.06|604.06|609.97|603.97|0
1622829790000|2021-06-04 18:03:10|609.99|603.99|609.99|603.99|609.99|603.99|609.99|603.99|0
1622829810000|2021-06-04 18:03:30|609.93|603.93|609.7|603.7|609.93|603.93|609.67|603.67|0
1622829820000|2021-06-04 18:03:40|609.48|603.48|609.48|603.48|609.48|603.48|609.48|603.48|0
1622829830000|2021-06-04 18:03:50|609.41|603.41|609.32|603.32|609.41|603.41|609.22|603.22|0
1622829840000|2021-06-04 18:04:00|609.31|603.31|609.43|603.43|609.43|603.43|609.25|603.25|0
1622829880000|2021-06-04 18:04:40|609.52|603.52|609.55|603.55|609.55|603.55|609.52|603.52|0
1622829890000|2021-06-04 18:04:50|609.53|603.53|609.6|603.6|609.6|603.6|609.53|603.53|0
1622829900000|2021-06-04 18:05:00|609.56|603.56|609.56|603.56|609.56|603.56|609.56|603.56|0
1622829910000|2021-06-04 18:05:10|609.5|603.5|609.66|603.66|609.66|603.66|609.5|603.5|0
1622829920000|2021-06-04 18:05:20|609.68|603.68|609.68|603.68|609.68|603.68|609.68|603.68|0
1622829930000|2021-06-04 18:05:30|609.63|603.63|609.66|603.66|609.66|603.66|609.63|603.63|0
1622829940000|2021-06-04 18:05:40|609.7|603.7|609.7|603.7|609.7|603.7|609.7|603.7|0
1622829950000|2021-06-04 18:05:50|609.79|603.79|609.7|603.7|609.79|603.79|609.7|603.7|0
1622829970000|2021-06-04 18:06:10|609.66|603.66|609.66|603.66|609.66|603.66|609.66|603.66|0
1622829990000|2021-06-04 18:06:30|609.75|603.75|609.85|603.85|609.85|603.85|609.75|603.75|0
1622830020000|2021-06-04 18:07:00|609.88|603.88|609.85|603.85|609.88|603.88|609.85|603.85|0
1622830050000|2021-06-04 18:07:30|609.94|603.94|609.94|603.94|609.94|603.94|609.94|603.94|0
1622830060000|2021-06-04 18:07:40|609.85|603.85|609.85|603.85|609.85|603.85|609.85|603.85|0
1622830080000|2021-06-04 18:08:00|609.86|603.86|609.84|603.84|609.86|603.86|609.84|603.84|0
1622830090000|2021-06-04 18:08:10|609.93|603.93|609.96|603.96|610.02|604.02|609.93|603.93|0
1622830110000|2021-06-04 18:08:30|609.92|603.92|609.89|603.89|609.92|603.92|609.89|603.89|0
1622830120000|2021-06-04 18:08:40|609.8|603.8|609.81|603.81|609.81|603.81|609.8|603.8|0
1622830130000|2021-06-04 18:08:50|609.8|603.8|609.8|603.8|609.8|603.8|609.8|603.8|0
1622830140000|2021-06-04 18:09:00|609.77|603.77|609.91|603.91|609.92|603.92|609.77|603.77|0
1622830150000|2021-06-04 18:09:10|609.88|603.88|609.88|603.88|609.88|603.88|609.88|603.88|0
1622830170000|2021-06-04 18:09:30|609.89|603.89|609.88|603.88|609.89|603.89|609.88|603.88|0
1622830180000|2021-06-04 18:09:40|609.75|603.75|609.72|603.72|609.75|603.75|609.71|603.71|0
1622830190000|2021-06-04 18:09:50|609.85|603.85|609.97|603.97|609.97|603.97|609.85|603.85|0
1622830200000|2021-06-04 18:10:00|609.99|603.99|610.07|604.07|610.07|604.07|609.99|603.99|0
1622830230000|2021-06-04 18:10:30|610.16|604.16|610.18|604.18|610.19|604.19|610.16|604.16|0
1622830240000|2021-06-04 18:10:40|610.37|604.37|610.28|604.28|610.37|604.37|610.28|604.28|0
1622830260000|2021-06-04 18:11:00|610.27|604.27|610.3|604.3|610.3|604.3|610.27|604.27|0
1622830270000|2021-06-04 18:11:10|610.21|604.21|610.12|604.12|610.21|604.21|610.12|604.12|0
1622830290000|2021-06-04 18:11:30|610.03|604.03|610.03|604.03|610.03|604.03|610.03|604.03|0
1622830310000|2021-06-04 18:11:50|610.11|604.11|610.32|604.32|610.32|604.32|610.11|604.11|0
1622830350000|2021-06-04 18:12:30|610.42|604.42|610.42|604.42|610.42|604.42|610.42|604.42|0
1622830360000|2021-06-04 18:12:40|610.45|604.45|610.48|604.48|610.48|604.48|610.45|604.45|0
1622830370000|2021-06-04 18:12:50|610.51|604.51|610.71|604.71|610.71|604.71|610.51|604.51|0
1622830380000|2021-06-04 18:13:00|610.65|604.65|610.74|604.74|610.74|604.74|610.64|604.64|0
1622830390000|2021-06-04 18:13:10|610.73|604.73|610.76|604.76|610.76|604.76|610.73|604.73|0
1622830400000|2021-06-04 18:13:20|610.75|604.75|610.72|604.72|610.75|604.75|610.65|604.65|0
1622830410000|2021-06-04 18:13:30|610.65|604.65|610.65|604.65|610.65|604.65|610.65|604.65|0
1622830420000|2021-06-04 18:13:40|610.72|604.72|610.78|604.78|610.87|604.87|610.72|604.72|0
1622830430000|2021-06-04 18:13:50|610.69|604.69|610.66|604.66|610.69|604.69|610.66|604.66|0
1622830450000|2021-06-04 18:14:10|610.57|604.57|610.57|604.57|610.57|604.57|610.57|604.57|0
1622830460000|2021-06-04 18:14:20|610.48|604.48|610.48|604.48|610.48|604.48|610.48|604.48|0
1622830470000|2021-06-04 18:14:30|610.31|604.31|610.24|604.24|610.31|604.31|610.24|604.24|0
1622830480000|2021-06-04 18:14:40|610.21|604.21|610.21|604.21|610.21|604.21|610.21|604.21|0
1622830490000|2021-06-04 18:14:50|610.27|604.27|610.3|604.3|610.3|604.3|610.27|604.27|0
1622830510000|2021-06-04 18:15:10|610.27|604.27|610.27|604.27|610.27|604.27|610.27|604.27|0
1622830520000|2021-06-04 18:15:20|610.23|604.23|610.23|604.23|610.23|604.23|610.23|604.23|0
1622830530000|2021-06-04 18:15:30|610.27|604.27|610.36|604.36|610.36|604.36|610.27|604.27|0
1622830540000|2021-06-04 18:15:40|610.27|604.27|610.27|604.27|610.27|604.27|610.27|604.27|0
1622830550000|2021-06-04 18:15:50|610.23|604.23|610.23|604.23|610.23|604.23|610.23|604.23|0
1622830560000|2021-06-04 18:16:00|610.2|604.2|610.2|604.2|610.2|604.2|610.2|604.2|0
1622830580000|2021-06-04 18:16:20|610.21|604.21|610.18|604.18|610.21|604.21|610.18|604.18|0
1622830600000|2021-06-04 18:16:40|610.14|604.14|610.14|604.14|610.14|604.14|610.14|604.14|0
1622830610000|2021-06-04 18:16:50|610.15|604.15|610.15|604.15|610.15|604.15|610.15|604.15|0
1622830630000|2021-06-04 18:17:10|610.16|604.16|610.19|604.19|610.19|604.19|610.16|604.16|0
1622830640000|2021-06-04 18:17:20|610.1|604.1|610.1|604.1|610.1|604.1|610.1|604.1|0
1622830650000|2021-06-04 18:17:30|610.09|604.09|610.09|604.09|610.1|604.1|610.09|604.09|0
1622830660000|2021-06-04 18:17:40|610.03|604.03|610.05|604.05|610.08|604.08|610.03|604.03|0
1622830670000|2021-06-04 18:17:50|610.02|604.02|609.91|603.91|610.02|604.02|609.91|603.91|0
1622830680000|2021-06-04 18:18:00|609.46|603.46|609.28|603.28|609.46|603.46|609.28|603.28|0
1622830690000|2021-06-04 18:18:10|609.18|603.18|609.27|603.27|609.28|603.28|609.18|603.18|0
1622830700000|2021-06-04 18:18:20|609.18|603.18|609.18|603.18|609.18|603.18|609.18|603.18|0
1622830710000|2021-06-04 18:18:30|609.09|603.09|609.09|603.09|609.09|603.09|609.09|603.09|0
1622830720000|2021-06-04 18:18:40|609.08|603.08|609.06|603.06|609.08|603.08|609.06|603.06|0
1622830730000|2021-06-04 18:18:50|609.09|603.09|609|603|609.09|603.09|609|603|0
1622830740000|2021-06-04 18:19:00|609.04|603.04|609.5|603.5|609.5|603.5|609.04|603.04|0
1622830750000|2021-06-04 18:19:10|609.51|603.51|609.55|603.55|609.55|603.55|609.42|603.42|0
1622830760000|2021-06-04 18:19:20|609.58|603.58|609.48|603.48|609.58|603.58|609.48|603.48|0
1622830770000|2021-06-04 18:19:30|609.51|603.51|609.51|603.51|609.51|603.51|609.51|603.51|0
1622830780000|2021-06-04 18:19:40|609.44|603.44|609.51|603.51|609.51|603.51|609.44|603.44|0
1622830790000|2021-06-04 18:19:50|609.53|603.53|609.53|603.53|609.53|603.53|609.53|603.53|0
1622830800000|2021-06-04 18:20:00|609.48|603.48|609.46|603.46|609.48|603.48|609.46|603.46|0
1622830840000|2021-06-04 18:20:40|609.41|603.41|609.41|603.41|609.41|603.41|609.41|603.41|0
1622830850000|2021-06-04 18:20:50|609.65|603.65|609.68|603.68|609.68|603.68|609.65|603.65|0
1622830870000|2021-06-04 18:21:10|609.65|603.65|609.64|603.64|609.65|603.65|609.64|603.64|0
1622830880000|2021-06-04 18:21:20|609.61|603.61|609.61|603.61|609.61|603.61|609.61|603.61|0
1622830890000|2021-06-04 18:21:30|609.6|603.6|609.57|603.57|609.6|603.6|609.57|603.57|0
1622830900000|2021-06-04 18:21:40|609.61|603.61|609.64|603.64|609.64|603.64|609.61|603.61|0
1622830910000|2021-06-04 18:21:50|609.62|603.62|609.61|603.61|609.62|603.62|609.61|603.61|0
1622830920000|2021-06-04 18:22:00|609.7|603.7|609.68|603.68|609.7|603.7|609.68|603.68|0
1622830930000|2021-06-04 18:22:10|609.71|603.71|609.82|603.82|609.82|603.82|609.71|603.71|0
1622830940000|2021-06-04 18:22:20|609.91|603.91|609.95|603.95|609.95|603.95|609.91|603.91|0
1622830950000|2021-06-04 18:22:30|610|604|610|604|610|604|610|604|0
1622830960000|2021-06-04 18:22:40|610.06|604.06|610.06|604.06|610.06|604.06|610.06|604.06|0
1622830970000|2021-06-04 18:22:50|609.97|603.97|609.99|603.99|609.99|603.99|609.97|603.97|0
1622830980000|2021-06-04 18:23:00|609.92|603.92|609.86|603.86|609.93|603.93|609.86|603.86|0
1622831010000|2021-06-04 18:23:30|609.83|603.83|609.79|603.79|609.83|603.83|609.79|603.79|0
1622831020000|2021-06-04 18:23:40|609.7|603.7|609.7|603.7|609.7|603.7|609.7|603.7|0
1622831030000|2021-06-04 18:23:50|609.61|603.61|609.61|603.61|609.61|603.61|609.61|603.61|0
1622831040000|2021-06-04 18:24:00|609.6|603.6|609.59|603.59|609.6|603.6|609.59|603.59|0
1622831050000|2021-06-04 18:24:10|609.57|603.57|609.52|603.52|609.57|603.57|609.52|603.52|0
1622831060000|2021-06-04 18:24:20|609.51|603.51|609.47|603.47|609.51|603.51|609.47|603.47|0
1622831070000|2021-06-04 18:24:30|609.54|603.54|609.61|603.61|609.61|603.61|609.54|603.54|0
1622831080000|2021-06-04 18:24:40|609.52|603.52|609.52|603.52|609.52|603.52|609.52|603.52|0
1622831090000|2021-06-04 18:24:50|609.53|603.53|609.53|603.53|609.53|603.53|609.53|603.53|0
1622831100000|2021-06-04 18:25:00|609.54|603.54|609.59|603.59|609.59|603.59|609.54|603.54|0
1622831110000|2021-06-04 18:25:10|609.68|603.68|609.68|603.68|609.68|603.68|609.68|603.68|0
1622831120000|2021-06-04 18:25:20|609.72|603.72|609.72|603.72|609.72|603.72|609.72|603.72|0
1622831130000|2021-06-04 18:25:30|609.74|603.74|609.74|603.74|609.74|603.74|609.74|603.74|0
1622831150000|2021-06-04 18:25:50|609.7|603.7|609.62|603.62|609.7|603.7|609.62|603.62|0
1622831160000|2021-06-04 18:26:00|609.53|603.53|609.51|603.51|609.53|603.53|609.51|603.51|0
1622831170000|2021-06-04 18:26:10|609.36|603.36|609.36|603.36|609.36|603.36|609.36|603.36|0
1622831190000|2021-06-04 18:26:30|609.38|603.38|609.42|603.42|609.42|603.42|609.38|603.38|0
1622831200000|2021-06-04 18:26:40|609.41|603.41|609.34|603.34|609.47|603.47|609.34|603.34|0
1622831210000|2021-06-04 18:26:50|609.31|603.31|608.97|602.97|609.31|603.31|608.97|602.97|0
1622831220000|2021-06-04 18:27:00|608.96|602.96|608.76|602.76|608.96|602.96|608.76|602.76|0
1622831240000|2021-06-04 18:27:20|608.79|602.79|608.79|602.79|608.79|602.79|608.79|602.79|0
1622831250000|2021-06-04 18:27:30|608.82|602.82|608.82|602.82|608.82|602.82|608.82|602.82|0
1622831260000|2021-06-04 18:27:40|608.91|602.91|609.06|603.06|609.06|603.06|608.91|602.91|0
1622831270000|2021-06-04 18:27:50|609.35|603.35|609.39|603.39|609.39|603.39|609.35|603.35|0
1622831280000|2021-06-04 18:28:00|609.29|603.29|609.31|603.31|609.31|603.31|609.29|603.29|0
1622831300000|2021-06-04 18:28:20|609.12|603.12|609.12|603.12|609.12|603.12|609.12|603.12|0
1622831310000|2021-06-04 18:28:30|609.15|603.15|608.86|602.86|609.15|603.15|608.86|602.86|0
1622831320000|2021-06-04 18:28:40|608.79|602.79|608.72|602.72|608.79|602.79|608.66|602.66|0
1622831340000|2021-06-04 18:29:00|608.77|602.77|608.77|602.77|608.77|602.77|608.77|602.77|0
1622831350000|2021-06-04 18:29:10|608.89|602.89|608.46|602.46|608.89|602.89|608.46|602.46|0
1622831370000|2021-06-04 18:29:30|608.55|602.55|608.74|602.74|608.74|602.74|608.55|602.55|0
1622831380000|2021-06-04 18:29:40|608.71|602.71|608.73|602.73|608.73|602.73|608.71|602.71|0
1622831390000|2021-06-04 18:29:50|608.74|602.74|608.68|602.68|608.74|602.74|608.68|602.68|0
1622831400000|2021-06-04 18:30:00|608.74|602.74|608.83|602.83|608.83|602.83|608.74|602.74|0
1622831410000|2021-06-04 18:30:10|608.84|602.84|608.85|602.85|608.85|602.85|608.84|602.84|0
1622831420000|2021-06-04 18:30:20|608.89|602.89|609.01|603.01|609.02|603.02|608.89|602.89|0
1622831430000|2021-06-04 18:30:30|609.02|603.02|609.09|603.09|609.09|603.09|609.02|603.02|0
1622831440000|2021-06-04 18:30:40|609.07|603.07|609.04|603.04|609.07|603.07|609.04|603.04|0
1622831450000|2021-06-04 18:30:50|608.86|602.86|608.86|602.86|608.86|602.86|608.86|602.86|0
1622831460000|2021-06-04 18:31:00|608.87|602.87|608.87|602.87|608.87|602.87|608.87|602.87|0
1622831480000|2021-06-04 18:31:20|608.88|602.88|608.92|602.92|608.92|602.92|608.88|602.88|0
1622831490000|2021-06-04 18:31:30|608.83|602.83|608.87|602.87|608.87|602.87|608.83|602.83|0
1622831500000|2021-06-04 18:31:40|608.88|602.88|608.88|602.88|608.88|602.88|608.88|602.88|0
1622831520000|2021-06-04 18:32:00|608.42|602.42|608.42|602.42|608.42|602.42|608.38|602.38|0
1622831530000|2021-06-04 18:32:10|608.43|602.43|608.41|602.41|608.43|602.43|608.41|602.41|0
1622831540000|2021-06-04 18:32:20|608.4|602.4|608.36|602.36|608.4|602.4|608.36|602.36|0
1622831550000|2021-06-04 18:32:30|608.25|602.25|608.25|602.25|608.25|602.25|608.25|602.25|0
1622831560000|2021-06-04 18:32:40|608.23|602.23|608.23|602.23|608.23|602.23|608.23|602.23|0
1622831570000|2021-06-04 18:32:50|608.14|602.14|608.18|602.18|608.18|602.18|608.14|602.14|0
1622831580000|2021-06-04 18:33:00|608.21|602.21|608.21|602.21|608.21|602.21|608.21|602.21|0
1622831590000|2021-06-04 18:33:10|608.14|602.14|608.14|602.14|608.14|602.14|608.14|602.14|0
1622831600000|2021-06-04 18:33:20|608.21|602.21|608.21|602.21|608.21|602.21|608.21|602.21|0
1622831620000|2021-06-04 18:33:40|608.22|602.22|608.22|602.22|608.22|602.22|608.22|602.22|0
1622831630000|2021-06-04 18:33:50|608.13|602.13|608.22|602.22|608.22|602.22|608.13|602.13|0
1622831640000|2021-06-04 18:34:00|608.42|602.42|608.25|602.25|608.42|602.42|608.25|602.25|0
1622831650000|2021-06-04 18:34:10|608.22|602.22|607.78|601.78|608.22|602.22|607.78|601.78|0
1622831660000|2021-06-04 18:34:20|607.7|601.7|607.7|601.7|607.7|601.7|607.7|601.7|0
1622831670000|2021-06-04 18:34:30|607.66|601.66|607.63|601.63|607.66|601.66|607.63|601.63|0
1622831680000|2021-06-04 18:34:40|607.6|601.6|607.6|601.6|607.6|601.6|607.6|601.6|0
1622831690000|2021-06-04 18:34:50|607.64|601.64|607.64|601.64|607.64|601.64|607.64|601.64|0
1622831700000|2021-06-04 18:35:00|607.66|601.66|607.72|601.72|607.72|601.72|607.66|601.66|0
1622831710000|2021-06-04 18:35:10|607.81|601.81|607.81|601.81|607.81|601.81|607.81|601.81|0
1622831720000|2021-06-04 18:35:20|607.78|601.78|607.8|601.8|607.8|601.8|607.78|601.78|0
1622831730000|2021-06-04 18:35:30|607.86|601.86|607.9|601.9|607.9|601.9|607.86|601.86|0
1622831740000|2021-06-04 18:35:40|607.83|601.83|607.8|601.8|607.83|601.83|607.8|601.8|0
1622831750000|2021-06-04 18:35:50|607.9|601.9|607.86|601.86|607.9|601.9|607.67|601.67|0
1622831770000|2021-06-04 18:36:10|607.83|601.83|607.89|601.89|607.89|601.89|607.8|601.8|0
1622831800000|2021-06-04 18:36:40|607.98|601.98|607.93|601.93|607.99|601.99|607.93|601.93|0
1622831810000|2021-06-04 18:36:50|608.02|602.02|608.2|602.2|608.21|602.21|608.02|602.02|0
1622831820000|2021-06-04 18:37:00|608.29|602.29|608.24|602.24|608.35|602.35|608.23|602.23|0
1622831830000|2021-06-04 18:37:10|608.23|602.23|608.23|602.23|608.23|602.23|608.22|602.22|0
1622831840000|2021-06-04 18:37:20|608.22|602.22|608.48|602.48|608.49|602.49|608.22|602.22|0
1622831850000|2021-06-04 18:37:30|608.49|602.49|608.43|602.43|608.52|602.52|608.42|602.42|0
1622831860000|2021-06-04 18:37:40|608.36|602.36|608.27|602.27|608.36|602.36|608.27|602.27|0
1622831870000|2021-06-04 18:37:50|608.26|602.26|608.28|602.28|608.31|602.31|608.22|602.22|0
1622831880000|2021-06-04 18:38:00|608.27|602.27|608.24|602.24|608.27|602.27|608.15|602.15|0
1622831890000|2021-06-04 18:38:10|608.15|602.15|608.11|602.11|608.15|602.15|608.11|602.11|0
1622831910000|2021-06-04 18:38:30|608.08|602.08|608.07|602.07|608.08|602.08|608.07|602.07|0
1622831940000|2021-06-04 18:39:00|607.98|601.98|607.98|601.98|607.98|601.98|607.98|601.98|0
1622831950000|2021-06-04 18:39:10|607.96|601.96|607.97|601.97|607.97|601.97|607.96|601.96|0
1622831960000|2021-06-04 18:39:20|607.88|601.88|607.82|601.82|607.88|601.88|607.82|601.82|0
1622831970000|2021-06-04 18:39:30|607.83|601.83|607.83|601.83|607.83|601.83|607.83|601.83|0
1622831980000|2021-06-04 18:39:40|607.65|601.65|607.53|601.53|607.67|601.67|607.53|601.53|0
1622831990000|2021-06-04 18:39:50|607.55|601.55|607.64|601.64|607.64|601.64|607.55|601.55|0
1622832000000|2021-06-04 18:40:00|607.67|601.67|607.47|601.47|607.67|601.67|607.47|601.47|0
1622832010000|2021-06-04 18:40:10|607.48|601.48|607.51|601.51|607.51|601.51|607.48|601.48|0
1622832020000|2021-06-04 18:40:20|607.5|601.5|607.49|601.49|607.5|601.5|607.46|601.46|0
1622832030000|2021-06-04 18:40:30|607.48|601.48|607.49|601.49|607.49|601.49|607.48|601.48|0
1622832040000|2021-06-04 18:40:40|607.47|601.47|607.46|601.46|607.47|601.47|607.46|601.46|0
1622832050000|2021-06-04 18:40:50|607.47|601.47|607.46|601.46|607.47|601.47|607.42|601.42|0
1622832070000|2021-06-04 18:41:10|607.5|601.5|607.37|601.37|607.5|601.5|607.37|601.37|0
1622832080000|2021-06-04 18:41:20|607.4|601.4|607.4|601.4|607.4|601.4|607.4|601.4|0
1622832090000|2021-06-04 18:41:30|607.49|601.49|607.46|601.46|607.49|601.49|607.46|601.46|0
1622832100000|2021-06-04 18:41:40|607.37|601.37|607.29|601.29|607.4|601.4|607.29|601.29|0
1622832110000|2021-06-04 18:41:50|607.25|601.25|607.25|601.25|607.25|601.25|607.25|601.25|0
1622832120000|2021-06-04 18:42:00|607.13|601.13|607.02|601.02|607.13|601.13|607.02|601.02|0
1622832130000|2021-06-04 18:42:10|607.04|601.04|607.04|601.04|607.04|601.04|607.04|601.04|0
1622832140000|2021-06-04 18:42:20|607.06|601.06|607.06|601.06|607.06|601.06|607.06|601.06|0
1622832150000|2021-06-04 18:42:30|606.97|600.97|606.96|600.96|606.97|600.97|606.96|600.96|0
1622832160000|2021-06-04 18:42:40|606.99|600.99|607.15|601.15|607.15|601.15|606.99|600.99|0
1622832210000|2021-06-04 18:43:30|607.08|601.08|607.19|601.19|607.19|601.19|607.07|601.07|0
1622832230000|2021-06-04 18:43:50|607.26|601.26|607.27|601.27|607.28|601.28|607.25|601.25|0
1622832240000|2021-06-04 18:44:00|607.3|601.3|607.3|601.3|607.3|601.3|607.29|601.29|0
1622832250000|2021-06-04 18:44:10|607.48|601.48|607.48|601.48|607.48|601.48|607.48|601.48|0
1622832270000|2021-06-04 18:44:30|607.57|601.57|607.57|601.57|607.57|601.57|607.57|601.57|0
1622832280000|2021-06-04 18:44:40|607.48|601.48|607.48|601.48|607.48|601.48|607.48|601.48|0
1622832300000|2021-06-04 18:45:00|607.39|601.39|607.39|601.39|607.39|601.39|607.39|601.39|0
1622832310000|2021-06-04 18:45:10|607.48|601.48|607.48|601.48|607.48|601.48|607.48|601.48|0
1622832320000|2021-06-04 18:45:20|607.5|601.5|607.54|601.54|607.54|601.54|607.5|601.5|0
1622832330000|2021-06-04 18:45:30|607.64|601.64|607.67|601.67|607.67|601.67|607.64|601.64|0
1622832340000|2021-06-04 18:45:40|607.76|601.76|607.79|601.79|607.79|601.79|607.76|601.76|0
1622832350000|2021-06-04 18:45:50|607.88|601.88|607.86|601.86|607.88|601.88|607.86|601.86|0
1622832360000|2021-06-04 18:46:00|607.83|601.83|607.9|601.9|607.9|601.9|607.83|601.83|0
1622832370000|2021-06-04 18:46:10|607.99|601.99|608.05|602.05|608.05|602.05|607.99|601.99|0
1622832380000|2021-06-04 18:46:20|608.01|602.01|608.01|602.01|608.01|602.01|608.01|602.01|0
1622832390000|2021-06-04 18:46:30|607.97|601.97|608.02|602.02|608.02|602.02|607.96|601.96|0
1622832410000|2021-06-04 18:46:50|608.04|602.04|608.24|602.24|608.24|602.24|608.04|602.04|0
1622832420000|2021-06-04 18:47:00|608.27|602.27|608.26|602.26|608.27|602.27|608.26|602.26|0
1622832440000|2021-06-04 18:47:20|608.02|602.02|608.02|602.02|608.02|602.02|608.02|602.02|0
1622832450000|2021-06-04 18:47:30|607.89|601.89|607.9|601.9|607.9|601.9|607.89|601.89|0
1622832470000|2021-06-04 18:47:50|607.89|601.89|607.93|601.93|607.93|601.93|607.89|601.89|0
1622832490000|2021-06-04 18:48:10|607.94|601.94|608.03|602.03|608.03|602.03|607.94|601.94|0
1622832500000|2021-06-04 18:48:20|608.05|602.05|608.07|602.07|608.07|602.07|608.05|602.05|0
1622832510000|2021-06-04 18:48:30|608.16|602.16|608.26|602.26|608.26|602.26|608.16|602.16|0
1622832540000|2021-06-04 18:49:00|608.31|602.31|608.38|602.38|608.38|602.38|608.31|602.31|0
1622832560000|2021-06-04 18:49:20|608.41|602.41|608.41|602.41|608.41|602.41|608.41|602.41|0
1622832570000|2021-06-04 18:49:30|608.35|602.35|608.35|602.35|608.35|602.35|608.35|602.35|0
1622832590000|2021-06-04 18:49:50|608.37|602.37|608.24|602.24|608.37|602.37|608.19|602.19|0
1622832610000|2021-06-04 18:50:10|608.27|602.27|608.27|602.27|608.27|602.27|608.27|602.27|0
1622832630000|2021-06-04 18:50:30|608.3|602.3|608.3|602.3|608.3|602.3|608.3|602.3|0
1622832650000|2021-06-04 18:50:50|608.23|602.23|608.26|602.26|608.26|602.26|608.23|602.23|0
1622832660000|2021-06-04 18:51:00|608.44|602.44|608.37|602.37|608.44|602.44|608.35|602.35|0
1622832670000|2021-06-04 18:51:10|608.28|602.28|608.24|602.24|608.3|602.3|608.21|602.21|0
1622832680000|2021-06-04 18:51:20|608.3|602.3|608.25|602.25|608.3|602.3|608.25|602.25|0
1622832690000|2021-06-04 18:51:30|608.22|602.22|608.29|602.29|608.29|602.29|608.22|602.22|0
1622832700000|2021-06-04 18:51:40|608.37|602.37|608.31|602.31|608.37|602.37|608.31|602.31|0
1622832710000|2021-06-04 18:51:50|608.21|602.21|608.15|602.15|608.21|602.21|608.15|602.15|0
1622832720000|2021-06-04 18:52:00|608.13|602.13|608.07|602.07|608.13|602.13|608.07|602.07|0
1622832730000|2021-06-04 18:52:10|608.06|602.06|608.04|602.04|608.06|602.06|608.03|602.03|0
1622832740000|2021-06-04 18:52:20|608.01|602.01|608.04|602.04|608.04|602.04|608.01|602.01|0
1622832750000|2021-06-04 18:52:30|607.95|601.95|607.99|601.99|607.99|601.99|607.95|601.95|0
1622832760000|2021-06-04 18:52:40|607.98|601.98|607.97|601.97|608.06|602.06|607.97|601.97|0
1622832770000|2021-06-04 18:52:50|607.88|601.88|607.88|601.88|607.88|601.88|607.88|601.88|0
1622832780000|2021-06-04 18:53:00|607.94|601.94|607.79|601.79|607.94|601.94|607.79|601.79|0
1622832790000|2021-06-04 18:53:10|607.78|601.78|607.79|601.79|607.79|601.79|607.78|601.78|0
1622832800000|2021-06-04 18:53:20|607.8|601.8|607.8|601.8|607.8|601.8|607.8|601.8|0
1622832810000|2021-06-04 18:53:30|607.81|601.81|607.9|601.9|607.9|601.9|607.81|601.81|0
1622832820000|2021-06-04 18:53:40|607.81|601.81|607.81|601.81|607.81|601.81|607.81|601.81|0
1622832830000|2021-06-04 18:53:50|607.84|601.84|607.84|601.84|607.84|601.84|607.84|601.84|0
1622832840000|2021-06-04 18:54:00|607.68|601.68|607.65|601.65|607.68|601.68|607.65|601.65|0
1622832850000|2021-06-04 18:54:10|607.69|601.69|607.73|601.73|607.73|601.73|607.69|601.69|0
1622832860000|2021-06-04 18:54:20|607.82|601.82|607.85|601.85|607.85|601.85|607.82|601.82|0
1622832870000|2021-06-04 18:54:30|607.76|601.76|607.78|601.78|607.78|601.78|607.76|601.76|0
1622832880000|2021-06-04 18:54:40|607.75|601.75|607.78|601.78|607.78|601.78|607.75|601.75|0
1622832900000|2021-06-04 18:55:00|607.82|601.82|607.81|601.81|607.82|601.82|607.81|601.81|0
1622832910000|2021-06-04 18:55:10|607.82|601.82|607.79|601.79|607.82|601.82|607.78|601.78|0
1622832930000|2021-06-04 18:55:30|607.82|601.82|607.82|601.82|607.82|601.82|607.82|601.82|0
1622832940000|2021-06-04 18:55:40|607.81|601.81|607.81|601.81|607.82|601.82|607.81|601.81|0
1622832950000|2021-06-04 18:55:50|607.8|601.8|607.89|601.89|607.89|601.89|607.8|601.8|0
1622832960000|2021-06-04 18:56:00|607.71|601.71|607.71|601.71|607.71|601.71|607.71|601.71|0
1622832970000|2021-06-04 18:56:10|607.8|601.8|607.8|601.8|607.8|601.8|607.8|601.8|0
1622832980000|2021-06-04 18:56:20|607.79|601.79|607.78|601.78|607.79|601.79|607.78|601.78|0
1622832990000|2021-06-04 18:56:30|607.74|601.74|607.69|601.69|607.74|601.74|607.68|601.68|0
1622833000000|2021-06-04 18:56:40|607.68|601.68|607.69|601.69|607.69|601.69|607.68|601.68|0
1622833020000|2021-06-04 18:57:00|607.67|601.67|607.67|601.67|607.67|601.67|607.67|601.67|0
1622833040000|2021-06-04 18:57:20|607.64|601.64|607.77|601.77|607.77|601.77|607.64|601.64|0
1622833050000|2021-06-04 18:57:30|607.78|601.78|607.79|601.79|607.79|601.79|607.78|601.78|0
1622833060000|2021-06-04 18:57:40|607.69|601.69|607.73|601.73|607.73|601.73|607.69|601.69|0
1622833070000|2021-06-04 18:57:50|607.61|601.61|607.64|601.64|607.64|601.64|607.61|601.61|0
1622833080000|2021-06-04 18:58:00|607.79|601.79|607.82|601.82|607.82|601.82|607.79|601.79|0
1622833110000|2021-06-04 18:58:30|607.85|601.85|607.85|601.85|607.85|601.85|607.85|601.85|0
1622833130000|2021-06-04 18:58:50|607.87|601.87|607.87|601.87|607.87|601.87|607.86|601.86|0
1622833140000|2021-06-04 18:59:00|607.96|601.96|607.93|601.93|607.96|601.96|607.93|601.93|0
1622833150000|2021-06-04 18:59:10|607.92|601.92|607.93|601.93|607.93|601.93|607.92|601.92|0
1622833160000|2021-06-04 18:59:20|607.98|601.98|607.89|601.89|607.98|601.98|607.89|601.89|0
1622833170000|2021-06-04 18:59:30|607.85|601.85|607.85|601.85|607.85|601.85|607.85|601.85|0
1622833180000|2021-06-04 18:59:40|607.94|601.94|608.01|602.01|608.01|602.01|607.94|601.94|0
1622833190000|2021-06-04 18:59:50|608.02|602.02|608.01|602.01|608.02|602.02|608.01|602.01|0
1622833200000|2021-06-04 19:00:00|608.09|602.09|608.09|602.09|608.09|602.09|608.09|602.09|0
1622833210000|2021-06-04 19:00:10|608.16|602.16|608.18|602.18|608.18|602.18|608.16|602.16|0
1622833220000|2021-06-04 19:00:20|608.17|602.17|608.17|602.17|608.17|602.17|608.17|602.17|0
1622833230000|2021-06-04 19:00:30|608.18|602.18|608.18|602.18|608.18|602.18|608.18|602.18|0
1622833240000|2021-06-04 19:00:40|608.19|602.19|608.38|602.38|608.38|602.38|608.19|602.19|0
1622833250000|2021-06-04 19:00:50|608.48|602.48|608.49|602.49|608.49|602.49|608.48|602.48|0
1622833270000|2021-06-04 19:01:10|608.76|602.76|609.43|603.43|609.56|603.56|608.76|602.76|0
1622833280000|2021-06-04 19:01:20|609.47|603.47|609.49|603.49|609.56|603.56|609.47|603.47|0
1622833290000|2021-06-04 19:01:30|609.53|603.53|608.7|602.7|609.53|603.53|608.7|602.7|0
1622833300000|2021-06-04 19:01:40|608.63|602.63|608.68|602.68|608.7|602.7|608.61|602.61|0
1622833310000|2021-06-04 19:01:50|608.69|602.69|608.69|602.69|608.69|602.69|608.69|602.69|0
1622833320000|2021-06-04 19:02:00|608.72|602.72|608.57|602.57|608.72|602.72|608.57|602.57|0
1622833330000|2021-06-04 19:02:10|608.55|602.55|608.47|602.47|608.55|602.55|608.47|602.47|0
1622833340000|2021-06-04 19:02:20|608.43|602.43|608.38|602.38|608.43|602.43|608.38|602.38|0
1622833350000|2021-06-04 19:02:30|608.35|602.35|608.41|602.41|608.41|602.41|608.35|602.35|0
1622833360000|2021-06-04 19:02:40|608.44|602.44|608.14|602.14|608.44|602.44|608.14|602.14|0
1622833370000|2021-06-04 19:02:50|608.08|602.08|607.95|601.95|608.08|602.08|607.95|601.95|0
1622833380000|2021-06-04 19:03:00|607.94|601.94|607.92|601.92|607.94|601.94|607.92|601.92|0
1622833390000|2021-06-04 19:03:10|607.87|601.87|607.87|601.87|607.87|601.87|607.87|601.87|0
1622833400000|2021-06-04 19:03:20|607.86|601.86|607.78|601.78|607.86|601.86|607.78|601.78|0
1622833410000|2021-06-04 19:03:30|607.69|601.69|607.52|601.52|607.72|601.72|607.52|601.52|0
1622833420000|2021-06-04 19:03:40|607.43|601.43|607.43|601.43|607.43|601.43|607.43|601.43|0
1622833430000|2021-06-04 19:03:50|607.48|601.48|607.48|601.48|607.48|601.48|607.48|601.48|0
1622833440000|2021-06-04 19:04:00|607.62|601.62|607.62|601.62|607.62|601.62|607.62|601.62|0
1622833450000|2021-06-04 19:04:10|607.71|601.71|607.81|601.81|607.81|601.81|607.71|601.71|0
1622833460000|2021-06-04 19:04:20|607.75|601.75|607.5|601.5|607.75|601.75|607.5|601.5|0
1622833470000|2021-06-04 19:04:30|607.46|601.46|607.46|601.46|607.46|601.46|607.46|601.46|0
1622833480000|2021-06-04 19:04:40|607.49|601.49|607.49|601.49|607.49|601.49|607.49|601.49|0
1622833490000|2021-06-04 19:04:50|607.54|601.54|607.54|601.54|607.54|601.54|607.54|601.54|0
1622833500000|2021-06-04 19:05:00|607.51|601.51|607.49|601.49|607.51|601.51|607.49|601.49|0
1622833510000|2021-06-04 19:05:10|607.47|601.47|607.46|601.46|607.48|601.48|607.46|601.46|0
1622833520000|2021-06-04 19:05:20|607.45|601.45|607.45|601.45|607.46|601.46|607.45|601.45|0
1622833540000|2021-06-04 19:05:40|607.46|601.46|607.47|601.47|607.47|601.47|607.45|601.45|0
1622833570000|2021-06-04 19:06:10|607.44|601.44|607.5|601.5|607.53|601.53|607.44|601.44|0
1622833580000|2021-06-04 19:06:20|607.34|601.34|607.34|601.34|607.34|601.34|607.34|601.34|0
1622833590000|2021-06-04 19:06:30|607.33|601.33|607.36|601.36|607.36|601.36|607.33|601.33|0
1622833600000|2021-06-04 19:06:40|607.39|601.39|607.43|601.43|607.43|601.43|607.39|601.39|0
1622833610000|2021-06-04 19:06:50|607.34|601.34|607.31|601.31|607.34|601.34|607.31|601.31|0
1622833630000|2021-06-04 19:07:10|607.28|601.28|607.09|601.09|607.28|601.28|607.09|601.09|0
1622833640000|2021-06-04 19:07:20|607.06|601.06|606.88|600.88|607.07|601.07|606.88|600.88|0
1622833650000|2021-06-04 19:07:30|606.87|600.87|606.82|600.82|606.88|600.88|606.82|600.82|0
1622833660000|2021-06-04 19:07:40|606.84|600.84|606.8|600.8|606.84|600.84|606.8|600.8|0
1622833670000|2021-06-04 19:07:50|606.79|600.79|606.73|600.73|606.79|600.79|606.73|600.73|0
1622833680000|2021-06-04 19:08:00|606.69|600.69|606.84|600.84|606.84|600.84|606.61|600.61|0
1622833690000|2021-06-04 19:08:10|606.65|600.65|606.72|600.72|606.75|600.75|606.65|600.65|0
1622833700000|2021-06-04 19:08:20|606.65|600.65|606.84|600.84|606.84|600.84|606.65|600.65|0
1622833710000|2021-06-04 19:08:30|606.74|600.74|606.74|600.74|606.75|600.75|606.74|600.74|0
1622833720000|2021-06-04 19:08:40|606.79|600.79|606.79|600.79|606.79|600.79|606.78|600.78|0
1622833730000|2021-06-04 19:08:50|606.78|600.78|606.75|600.75|606.78|600.78|606.75|600.75|0
1622833740000|2021-06-04 19:09:00|606.78|600.78|606.77|600.77|606.82|600.82|606.77|600.77|0
1622833750000|2021-06-04 19:09:10|606.78|600.78|606.77|600.77|606.78|600.78|606.77|600.77|0
1622833770000|2021-06-04 19:09:30|606.75|600.75|606.81|600.81|606.81|600.81|606.75|600.75|0
1622833780000|2021-06-04 19:09:40|606.78|600.78|606.96|600.96|606.97|600.97|606.78|600.78|0
1622833810000|2021-06-04 19:10:10|606.95|600.95|606.95|600.95|607.04|601.04|606.95|600.95|0
1622833820000|2021-06-04 19:10:20|607.04|601.04|607.11|601.11|607.11|601.11|607.04|601.04|0
1622833830000|2021-06-04 19:10:30|606.8|600.8|606.8|600.8|606.8|600.8|606.8|600.8|0
1622833840000|2021-06-04 19:10:40|606.46|600.46|606.47|600.47|606.48|600.48|606.46|600.46|0
1622833850000|2021-06-04 19:10:50|606.5|600.5|606.5|600.5|606.5|600.5|606.5|600.5|0
1622833860000|2021-06-04 19:11:00|606.69|600.69|606.73|600.73|606.74|600.74|606.69|600.69|0
1622833870000|2021-06-04 19:11:10|606.67|600.67|606.75|600.75|606.75|600.75|606.66|600.66|0
1622833880000|2021-06-04 19:11:20|606.77|600.77|606.62|600.62|606.77|600.77|606.62|600.62|0
1622833900000|2021-06-04 19:11:40|606.61|600.61|606.76|600.76|606.76|600.76|606.61|600.61|0
1622833910000|2021-06-04 19:11:50|606.81|600.81|606.81|600.81|606.81|600.81|606.81|600.81|0
1622833920000|2021-06-04 19:12:00|606.82|600.82|606.63|600.63|606.82|600.82|606.63|600.63|0
1622833930000|2021-06-04 19:12:10|606.64|600.64|607.1|601.1|607.1|601.1|606.64|600.64|0
1622833940000|2021-06-04 19:12:20|607.11|601.11|607.21|601.21|607.21|601.21|607.11|601.11|0
1622833960000|2021-06-04 19:12:40|607.2|601.2|607.21|601.21|607.23|601.23|606.99|600.99|0
1622833970000|2021-06-04 19:12:50|607.05|601.05|606.96|600.96|607.05|601.05|606.96|600.96|0
1622833980000|2021-06-04 19:13:00|606.93|600.93|606.93|600.93|606.93|600.93|606.93|600.93|0
1622833990000|2021-06-04 19:13:10|606.84|600.84|606.68|600.68|606.84|600.84|606.66|600.66|0
1622834000000|2021-06-04 19:13:20|606.69|600.69|606.53|600.53|606.69|600.69|606.53|600.53|0
1622834010000|2021-06-04 19:13:30|606.63|600.63|606.82|600.82|606.82|600.82|606.63|600.63|0
1622834020000|2021-06-04 19:13:40|606.84|600.84|606.93|600.93|606.93|600.93|606.84|600.84|0
1622834030000|2021-06-04 19:13:50|606.92|600.92|606.67|600.67|606.92|600.92|606.67|600.67|0
1622834040000|2021-06-04 19:14:00|606.58|600.58|606.09|600.09|606.58|600.58|606.09|600.09|0
1622834050000|2021-06-04 19:14:10|606.07|600.07|606.07|600.07|606.07|600.07|606.07|600.07|0
1622834060000|2021-06-04 19:14:20|606.06|600.06|606.04|600.04|606.06|600.06|606.04|600.04|0
1622834070000|2021-06-04 19:14:30|606|600|606.05|600.05|606.05|600.05|606|600|0
1622834080000|2021-06-04 19:14:40|605.92|599.92|605.92|599.92|605.92|599.92|605.92|599.92|0
1622834090000|2021-06-04 19:14:50|605.89|599.89|606.01|600.01|606.01|600.01|605.89|599.89|0
1622834100000|2021-06-04 19:15:00|606.02|600.02|606.02|600.02|606.02|600.02|606.02|600.02|0
1622834110000|2021-06-04 19:15:10|605.99|599.99|605.99|599.99|605.99|599.99|605.99|599.99|0
1622834120000|2021-06-04 19:15:20|605.9|599.9|605.71|599.71|605.9|599.9|605.71|599.71|0
1622834130000|2021-06-04 19:15:30|605.75|599.75|605.69|599.69|605.91|599.91|605.69|599.69|0
1622834140000|2021-06-04 19:15:40|605.72|599.72|605.65|599.65|605.72|599.72|605.65|599.65|0
1622834150000|2021-06-04 19:15:50|605.58|599.58|605.58|599.58|605.58|599.58|605.58|599.58|0
1622834160000|2021-06-04 19:16:00|605.52|599.52|605.2|599.2|605.54|599.54|605.2|599.2|0
1622834170000|2021-06-04 19:16:10|605.25|599.25|605.18|599.18|605.25|599.25|605.18|599.18|0
1622834180000|2021-06-04 19:16:20|605.17|599.17|605.17|599.17|605.17|599.17|605.17|599.17|0
1622834190000|2021-06-04 19:16:30|605.08|599.08|604.88|598.88|605.08|599.08|604.88|598.88|0
1622834200000|2021-06-04 19:16:40|604.91|598.91|605.01|599.01|605.01|599.01|604.91|598.91|0
1622834210000|2021-06-04 19:16:50|605|599|605|599|605|599|605|599|0
1622834230000|2021-06-04 19:17:10|604.91|598.91|604.91|598.91|604.91|598.91|604.91|598.91|0
1622834240000|2021-06-04 19:17:20|604.94|598.94|605.03|599.03|605.03|599.03|604.94|598.94|0
1622834250000|2021-06-04 19:17:30|605|599|604.97|598.97|605|599|604.97|598.97|0
1622834260000|2021-06-04 19:17:40|604.94|598.94|604.95|598.95|604.95|598.95|604.94|598.94|0
1622834270000|2021-06-04 19:17:50|604.98|598.98|605.06|599.06|605.06|599.06|604.98|598.98|0
1622834280000|2021-06-04 19:18:00|605.22|599.22|605.22|599.22|605.22|599.22|605.22|599.22|0
1622834300000|2021-06-04 19:18:20|605.06|599.06|605.17|599.17|605.17|599.17|605.06|599.06|0
1622834310000|2021-06-04 19:18:30|605.2|599.2|605.11|599.11|605.2|599.2|605.11|599.11|0
1622834330000|2021-06-04 19:18:50|605.02|599.02|605.03|599.03|605.03|599.03|605|599|0
1622834340000|2021-06-04 19:19:00|605|599|605|599|605|599|605|599|0
1622834350000|2021-06-04 19:19:10|604.91|598.91|604.66|598.66|604.91|598.91|604.66|598.66|0
1622834360000|2021-06-04 19:19:20|604.75|598.75|604.75|598.75|604.75|598.75|604.75|598.75|0
1622834370000|2021-06-04 19:19:30|604.78|598.78|605.12|599.12|605.12|599.12|604.78|598.78|0
1622834380000|2021-06-04 19:19:40|605.1|599.1|605.1|599.1|605.1|599.1|605.1|599.1|0
1622834390000|2021-06-04 19:19:50|605.14|599.14|605.23|599.23|605.32|599.32|605.14|599.14|0
1622834400000|2021-06-04 19:20:00|605.26|599.26|605.25|599.25|605.26|599.26|605.25|599.25|0
1622834410000|2021-06-04 19:20:10|605.34|599.34|605.34|599.34|605.34|599.34|605.34|599.34|0
1622834420000|2021-06-04 19:20:20|605.38|599.38|605.38|599.38|605.38|599.38|605.38|599.38|0
1622834430000|2021-06-04 19:20:30|605.41|599.41|605.41|599.41|605.41|599.41|605.41|599.41|0
1622834440000|2021-06-04 19:20:40|605.4|599.4|605.4|599.4|605.4|599.4|605.4|599.4|0
1622834450000|2021-06-04 19:20:50|605.44|599.44|605.44|599.44|605.44|599.44|605.41|599.41|0
1622834460000|2021-06-04 19:21:00|605.74|599.74|605.81|599.81|605.84|599.84|605.74|599.74|0
1622834470000|2021-06-04 19:21:10|605.8|599.8|606.09|600.09|606.09|600.09|605.77|599.77|0
1622834480000|2021-06-04 19:21:20|606.12|600.12|606.1|600.1|606.12|600.12|606.1|600.1|0
1622834490000|2021-06-04 19:21:30|606.14|600.14|606.14|600.14|606.15|600.15|606.14|600.14|0
1622834500000|2021-06-04 19:21:40|606.1|600.1|606.16|600.16|606.17|600.17|606.1|600.1|0
1622834510000|2021-06-04 19:21:50|606.07|600.07|606.06|600.06|606.07|600.07|606.06|600.06|0
1622834520000|2021-06-04 19:22:00|606.07|600.07|605.88|599.88|606.07|600.07|605.88|599.88|0
1622834530000|2021-06-04 19:22:10|605.85|599.85|605.89|599.89|605.94|599.94|605.85|599.85|0
1622834550000|2021-06-04 19:22:30|605.9|599.9|606.09|600.09|606.09|600.09|605.9|599.9|0
1622834560000|2021-06-04 19:22:40|606|600|605.91|599.91|606|600|605.91|599.91|0
1622834570000|2021-06-04 19:22:50|605.65|599.65|605.65|599.65|605.65|599.65|605.65|599.65|0
1622834580000|2021-06-04 19:23:00|605.67|599.67|605.59|599.59|605.67|599.67|605.59|599.59|0
1622834590000|2021-06-04 19:23:10|605.63|599.63|605.55|599.55|605.63|599.63|605.55|599.55|0
1622834600000|2021-06-04 19:23:20|605.58|599.58|605.58|599.58|605.58|599.58|605.58|599.58|0
1622834610000|2021-06-04 19:23:30|605.67|599.67|605.65|599.65|605.67|599.67|605.58|599.58|0
1622834620000|2021-06-04 19:23:40|605.56|599.56|605.56|599.56|605.56|599.56|605.56|599.56|0
1622834630000|2021-06-04 19:23:50|605.65|599.65|605.65|599.65|605.65|599.65|605.65|599.65|0
1622834640000|2021-06-04 19:24:00|605.69|599.69|605.72|599.72|605.72|599.72|605.69|599.69|0
1622834650000|2021-06-04 19:24:10|605.82|599.82|605.81|599.81|605.82|599.82|605.81|599.81|0
1622834660000|2021-06-04 19:24:20|605.88|599.88|605.88|599.88|605.88|599.88|605.88|599.88|0
1622834670000|2021-06-04 19:24:30|605.9|599.9|606.1|600.1|606.14|600.14|605.9|599.9|0
1622834680000|2021-06-04 19:24:40|606.17|600.17|606.47|600.47|606.47|600.47|606.17|600.17|0
1622834690000|2021-06-04 19:24:50|606.5|600.5|606.61|600.61|606.61|600.61|606.42|600.42|0
1622834700000|2021-06-04 19:25:00|606.79|600.79|606.99|600.99|606.99|600.99|606.79|600.79|0
1622834710000|2021-06-04 19:25:10|607.08|601.08|607.08|601.08|607.08|601.08|607.08|601.08|0
1622834730000|2021-06-04 19:25:30|607.17|601.17|607.26|601.26|607.26|601.26|607.17|601.17|0
1622834740000|2021-06-04 19:25:40|607.29|601.29|607.29|601.29|607.29|601.29|607.29|601.29|0
1622834760000|2021-06-04 19:26:00|607.22|601.22|607.36|601.36|607.36|601.36|607.22|601.22|0
1622834770000|2021-06-04 19:26:10|607.46|601.46|607.52|601.52|607.52|601.52|607.46|601.46|0
1622834790000|2021-06-04 19:26:30|607.49|601.49|607.5|601.5|607.5|601.5|607.49|601.49|0
1622834800000|2021-06-04 19:26:40|607.47|601.47|607.47|601.47|607.47|601.47|607.47|601.47|0
1622834810000|2021-06-04 19:26:50|607.38|601.38|607.38|601.38|607.38|601.38|607.38|601.38|0
1622834820000|2021-06-04 19:27:00|607.28|601.28|607.29|601.29|607.34|601.34|607.28|601.28|0
1622834830000|2021-06-04 19:27:10|607.32|601.32|607.32|601.32|607.32|601.32|607.32|601.32|0
1622834840000|2021-06-04 19:27:20|607.33|601.33|607.32|601.32|607.33|601.33|607.32|601.32|0
1622834860000|2021-06-04 19:27:40|607.34|601.34|607.27|601.27|607.34|601.34|607.27|601.27|0
1622834870000|2021-06-04 19:27:50|607.31|601.31|607.31|601.31|607.31|601.31|607.31|601.31|0
1622834880000|2021-06-04 19:28:00|607.47|601.47|607.34|601.34|607.47|601.47|607.31|601.31|0
1622834890000|2021-06-04 19:28:10|607.5|601.5|607.79|601.79|607.79|601.79|607.5|601.5|0
1622834910000|2021-06-04 19:28:30|607.82|601.82|607.37|601.37|607.82|601.82|607.37|601.37|0
1622834930000|2021-06-04 19:28:50|607.3|601.3|607.21|601.21|607.3|601.3|607.21|601.21|0
1622834940000|2021-06-04 19:29:00|607.24|601.24|607.23|601.23|607.24|601.24|607.23|601.23|0
1622834950000|2021-06-04 19:29:10|607.28|601.28|607.32|601.32|607.32|601.32|607.28|601.28|0
1622834960000|2021-06-04 19:29:20|607.34|601.34|607.37|601.37|607.37|601.37|607.34|601.34|0
1622834970000|2021-06-04 19:29:30|607.31|601.31|607.19|601.19|607.31|601.31|607.19|601.19|0
1622834980000|2021-06-04 19:29:40|606.97|600.97|606.54|600.54|606.97|600.97|606.54|600.54|0
1622834990000|2021-06-04 19:29:50|606.52|600.52|606.31|600.31|606.52|600.52|606.31|600.31|0
1622835000000|2021-06-04 19:30:00|606.28|600.28|606.47|600.47|606.47|600.47|606.28|600.28|0
1622835010000|2021-06-04 19:30:10|606.45|600.45|606.54|600.54|606.54|600.54|606.45|600.45|0
1622835020000|2021-06-04 19:30:20|606.45|600.45|606.45|600.45|606.45|600.45|606.45|600.45|0
1622835030000|2021-06-04 19:30:30|606.44|600.44|606.26|600.26|606.44|600.44|606.26|600.26|0
1622835040000|2021-06-04 19:30:40|606.41|600.41|606.44|600.44|606.44|600.44|606.41|600.41|0
1622835060000|2021-06-04 19:31:00|606.16|600.16|606.16|600.16|606.16|600.16|606.16|600.16|0
1622835080000|2021-06-04 19:31:20|606.06|600.06|605.97|599.97|606.06|600.06|605.97|599.97|0
1622835100000|2021-06-04 19:31:40|606|600|606.18|600.18|606.18|600.18|606|600|0
1622835110000|2021-06-04 19:31:50|606.22|600.22|606.43|600.43|606.43|600.43|606.22|600.22|0
1622835130000|2021-06-04 19:32:10|606.38|600.38|606.38|600.38|606.38|600.38|606.38|600.38|0
1622835140000|2021-06-04 19:32:20|606.32|600.32|606.19|600.19|606.32|600.32|606.19|600.19|0
1622835150000|2021-06-04 19:32:30|606.17|600.17|606.17|600.17|606.17|600.17|606.14|600.14|0
1622835160000|2021-06-04 19:32:40|606.29|600.29|606.32|600.32|606.32|600.32|606.29|600.29|0
1622835180000|2021-06-04 19:33:00|606.23|600.23|606.26|600.26|606.26|600.26|606.23|600.23|0
1622835190000|2021-06-04 19:33:10|606.29|600.29|606.29|600.29|606.29|600.29|606.29|600.29|0
1622835200000|2021-06-04 19:33:20|606.26|600.26|606.3|600.3|606.3|600.3|606.26|600.26|0
1622835210000|2021-06-04 19:33:30|606.36|600.36|606.36|600.36|606.36|600.36|606.36|600.36|0
1622835220000|2021-06-04 19:33:40|606.37|600.37|606.41|600.41|606.41|600.41|606.37|600.37|0
1622835230000|2021-06-04 19:33:50|606.47|600.47|606.57|600.57|606.57|600.57|606.47|600.47|0
1622835240000|2021-06-04 19:34:00|606.61|600.61|606.64|600.64|606.64|600.64|606.61|600.61|0
1622835250000|2021-06-04 19:34:10|606.62|600.62|606.62|600.62|606.62|600.62|606.62|600.62|0
1622835280000|2021-06-04 19:34:40|606.53|600.53|606.51|600.51|606.53|600.53|606.51|600.51|0
1622835300000|2021-06-04 19:35:00|606.49|600.49|606.58|600.58|606.58|600.58|606.49|600.49|0
1622835310000|2021-06-04 19:35:10|606.57|600.57|606.52|600.52|606.57|600.57|606.52|600.52|0
1622835320000|2021-06-04 19:35:20|606.5|600.5|606.5|600.5|606.5|600.5|606.5|600.5|0
1622835330000|2021-06-04 19:35:30|606.49|600.49|606.46|600.46|606.49|600.49|606.46|600.46|0
1622835340000|2021-06-04 19:35:40|606.37|600.37|606.24|600.24|606.37|600.37|606.24|600.24|0
1622835350000|2021-06-04 19:35:50|606.34|600.34|606.34|600.34|606.34|600.34|606.34|600.34|0
1622835360000|2021-06-04 19:36:00|606.38|600.38|606.43|600.43|606.43|600.43|606.38|600.38|0
1622835370000|2021-06-04 19:36:10|606.42|600.42|606.12|600.12|606.43|600.43|606.12|600.12|0
1622835380000|2021-06-04 19:36:20|606.08|600.08|606.11|600.11|606.11|600.11|606.08|600.08|0
1622835390000|2021-06-04 19:36:30|606.05|600.05|606.05|600.05|606.05|600.05|606.05|600.05|0
1622835400000|2021-06-04 19:36:40|606.08|600.08|605.98|599.98|606.08|600.08|605.98|599.98|0
1622835410000|2021-06-04 19:36:50|605.97|599.97|605.95|599.95|605.97|599.97|605.95|599.95|0
1622835420000|2021-06-04 19:37:00|605.97|599.97|606.14|600.14|606.14|600.14|605.97|599.97|0
1622835440000|2021-06-04 19:37:20|606.11|600.11|606.2|600.2|606.2|600.2|606.11|600.11|0
1622835450000|2021-06-04 19:37:30|606.16|600.16|606.16|600.16|606.16|600.16|606.16|600.16|0
1622835460000|2021-06-04 19:37:40|606.11|600.11|606.11|600.11|606.11|600.11|606.11|600.11|0
1622835470000|2021-06-04 19:37:50|606.24|600.24|606.32|600.32|606.49|600.49|606.24|600.24|0
1622835480000|2021-06-04 19:38:00|606.31|600.31|606.41|600.41|606.41|600.41|606.31|600.31|0
1622835490000|2021-06-04 19:38:10|606.42|600.42|606.43|600.43|606.43|600.43|606.41|600.41|0
1622835510000|2021-06-04 19:38:30|606.12|600.12|606.17|600.17|606.17|600.17|606.12|600.12|0
1622835520000|2021-06-04 19:38:40|606.16|600.16|606.31|600.31|606.31|600.31|606.16|600.16|0
1622835530000|2021-06-04 19:38:50|606.34|600.34|606.29|600.29|606.34|600.34|606.25|600.25|0
1622835540000|2021-06-04 19:39:00|606.43|600.43|606.39|600.39|606.43|600.43|606.39|600.39|0
1622835550000|2021-06-04 19:39:10|606.51|600.51|606.36|600.36|606.51|600.51|606.36|600.36|0
1622835560000|2021-06-04 19:39:20|606.51|600.51|606.6|600.6|606.6|600.6|606.51|600.51|0
1622835570000|2021-06-04 19:39:30|606.51|600.51|606.51|600.51|606.51|600.51|606.51|600.51|0
1622835580000|2021-06-04 19:39:40|606.66|600.66|606.57|600.57|606.66|600.66|606.57|600.57|0
1622835590000|2021-06-04 19:39:50|606.44|600.44|606.4|600.4|606.44|600.44|606.4|600.4|0
1622835600000|2021-06-04 19:40:00|606.39|600.39|606.54|600.54|606.54|600.54|606.38|600.38|0
1622835610000|2021-06-04 19:40:10|606.56|600.56|606.54|600.54|606.56|600.56|606.54|600.54|0
1622835620000|2021-06-04 19:40:20|606.51|600.51|606.51|600.51|606.51|600.51|606.51|600.51|0
1622835630000|2021-06-04 19:40:30|606.54|600.54|606.57|600.57|606.57|600.57|606.54|600.54|0
1622835640000|2021-06-04 19:40:40|606.63|600.63|606.57|600.57|606.64|600.64|606.57|600.57|0
1622835650000|2021-06-04 19:40:50|606.58|600.58|606.57|600.57|606.58|600.58|606.57|600.57|0
1622835660000|2021-06-04 19:41:00|606.58|600.58|606.6|600.6|606.61|600.61|606.57|600.57|0
1622835670000|2021-06-04 19:41:10|606.61|600.61|606.38|600.38|606.61|600.61|606.38|600.38|0
1622835680000|2021-06-04 19:41:20|606.35|600.35|606.27|600.27|606.35|600.35|606.26|600.26|0
1622835690000|2021-06-04 19:41:30|606.2|600.2|606.2|600.2|606.21|600.21|606.2|600.2|0
1622835700000|2021-06-04 19:41:40|606.19|600.19|606.19|600.19|606.19|600.19|606.19|600.19|0
1622835720000|2021-06-04 19:42:00|606.18|600.18|606.18|600.18|606.18|600.18|606.18|600.18|0
1622835730000|2021-06-04 19:42:10|606.17|600.17|606.01|600.01|606.17|600.17|605.98|599.98|0
1622835740000|2021-06-04 19:42:20|605.99|599.99|606.02|600.02|606.02|600.02|605.99|599.99|0
1622835750000|2021-06-04 19:42:30|606.18|600.18|606.01|600.01|606.2|600.2|606.01|600.01|0
1622835760000|2021-06-04 19:42:40|606|600|606.01|600.01|606.01|600.01|606|600|0
1622835770000|2021-06-04 19:42:50|605.98|599.98|605.98|599.98|605.98|599.98|605.98|599.98|0
1622835780000|2021-06-04 19:43:00|605.89|599.89|605.79|599.79|605.89|599.89|605.79|599.79|0
1622835800000|2021-06-04 19:43:20|605.8|599.8|605.91|599.91|605.91|599.91|605.79|599.79|0
1622835810000|2021-06-04 19:43:30|605.89|599.89|605.72|599.72|605.89|599.89|605.71|599.71|0
1622835820000|2021-06-04 19:43:40|605.78|599.78|605.37|599.37|605.79|599.79|605.37|599.37|0
1622835830000|2021-06-04 19:43:50|605.34|599.34|605.41|599.41|605.43|599.43|605.34|599.34|0
1622835840000|2021-06-04 19:44:00|605.39|599.39|605.34|599.34|605.39|599.39|605.34|599.34|0
1622835850000|2021-06-04 19:44:10|605.33|599.33|605.34|599.34|605.34|599.34|605.3|599.3|0
1622835860000|2021-06-04 19:44:20|605.36|599.36|605.51|599.51|605.51|599.51|605.36|599.36|0
1622835870000|2021-06-04 19:44:30|605.48|599.48|605.5|599.5|605.5|599.5|605.48|599.48|0
1622835880000|2021-06-04 19:44:40|605.57|599.57|605.55|599.55|605.57|599.57|605.55|599.55|0
1622835890000|2021-06-04 19:44:50|605.51|599.51|605.35|599.35|605.51|599.51|605.35|599.35|0
1622835900000|2021-06-04 19:45:00|605.36|599.36|605.17|599.17|605.36|599.36|605.17|599.17|0
1622835910000|2021-06-04 19:45:10|605.26|599.26|605.22|599.22|605.26|599.26|605.22|599.22|0
1622835920000|2021-06-04 19:45:20|605.2|599.2|605.11|599.11|605.2|599.2|605.11|599.11|0
1622835930000|2021-06-04 19:45:30|605.16|599.16|605.15|599.15|605.16|599.16|605.15|599.15|0
1622835940000|2021-06-04 19:45:40|605.14|599.14|605.14|599.14|605.14|599.14|605.14|599.14|0
1622835950000|2021-06-04 19:45:50|605.18|599.18|605.18|599.18|605.2|599.2|605.18|599.18|0
1622835970000|2021-06-04 19:46:10|605.17|599.17|605.17|599.17|605.17|599.17|605.17|599.17|0
1622835980000|2021-06-04 19:46:20|605.13|599.13|605.13|599.13|605.13|599.13|605.13|599.13|0
1622835990000|2021-06-04 19:46:30|605.16|599.16|605.16|599.16|605.19|599.19|605.13|599.13|0
1622836000000|2021-06-04 19:46:40|605.18|599.18|605.14|599.14|605.18|599.18|605.13|599.13|0
1622836010000|2021-06-04 19:46:50|605.15|599.15|605.17|599.17|605.17|599.17|605.15|599.15|0
1622836020000|2021-06-04 19:47:00|605.16|599.16|605.17|599.17|605.17|599.17|605.16|599.16|0
1622836030000|2021-06-04 19:47:10|605.16|599.16|605.17|599.17|605.17|599.17|605.16|599.16|0
1622836040000|2021-06-04 19:47:20|605.14|599.14|605.18|599.18|605.18|599.18|605.13|599.13|0
1622836050000|2021-06-04 19:47:30|605.16|599.16|604.87|598.87|605.16|599.16|604.86|598.86|0
1622836060000|2021-06-04 19:47:40|604.86|598.86|604.55|598.55|604.86|598.86|604.55|598.55|0
1622836070000|2021-06-04 19:47:50|604.71|598.71|604.42|598.42|604.71|598.71|604.4|598.4|0
1622836080000|2021-06-04 19:48:00|604.58|598.58|604.36|598.36|604.58|598.58|604.36|598.36|0
1622836090000|2021-06-04 19:48:10|604.35|598.35|604.28|598.28|604.35|598.35|604.09|598.09|0
1622836100000|2021-06-04 19:48:20|604.14|598.14|604.11|598.11|604.14|598.14|604.11|598.11|0
1622836110000|2021-06-04 19:48:30|604.12|598.12|604.22|598.22|604.22|598.22|604.12|598.12|0
1622836120000|2021-06-04 19:48:40|604.03|598.03|604.03|598.03|604.03|598.03|604.03|598.03|0
1622836130000|2021-06-04 19:48:50|604.04|598.04|604.05|598.05|604.05|598.05|604.04|598.04|0
1622836140000|2021-06-04 19:49:00|604.04|598.04|604.05|598.05|604.1|598.1|604.04|598.04|0
1622836150000|2021-06-04 19:49:10|604.11|598.11|604.11|598.11|604.11|598.11|604.11|598.11|0
1622836160000|2021-06-04 19:49:20|604.14|598.14|604.07|598.07|604.14|598.14|604.01|598.01|0
1622836170000|2021-06-04 19:49:30|604.04|598.04|604.04|598.04|604.04|598.04|604.04|598.04|0
1622836180000|2021-06-04 19:49:40|604.02|598.02|603.86|597.86|604.02|598.02|603.86|597.86|0
1622836190000|2021-06-04 19:49:50|603.83|597.83|603.85|597.85|603.86|597.86|603.83|597.83|0
1622836200000|2021-06-04 19:50:00|603.92|597.92|604.11|598.11|604.11|598.11|603.92|597.92|0
1622836210000|2021-06-04 19:50:10|604.3|598.3|604.27|598.27|604.3|598.3|604.27|598.27|0
1622836220000|2021-06-04 19:50:20|604.34|598.34|604.7|598.7|604.73|598.73|604.34|598.34|0
1622836230000|2021-06-04 19:50:30|604.67|598.67|604.5|598.5|604.69|598.69|604.5|598.5|0
1622836240000|2021-06-04 19:50:40|604.6|598.6|604.56|598.56|604.6|598.6|604.55|598.55|0
1622836250000|2021-06-04 19:50:50|604.54|598.54|604.61|598.61|604.61|598.61|604.49|598.49|0
1622836260000|2021-06-04 19:51:00|604.7|598.7|604.57|598.57|604.7|598.7|604.57|598.57|0
1622836270000|2021-06-04 19:51:10|604.61|598.61|604.93|598.93|604.93|598.93|604.61|598.61|0
1622836280000|2021-06-04 19:51:20|604.92|598.92|604.96|598.96|604.96|598.96|604.92|598.92|0
1622836290000|2021-06-04 19:51:30|604.97|598.97|605.04|599.04|605.04|599.04|604.97|598.97|0
1622836300000|2021-06-04 19:51:40|605.09|599.09|604.89|598.89|605.09|599.09|604.89|598.89|0
1622836310000|2021-06-04 19:51:50|604.88|598.88|605|599|605|599|604.88|598.88|0
1622836320000|2021-06-04 19:52:00|604.97|598.97|604.99|598.99|605.02|599.02|604.92|598.92|0
1622836330000|2021-06-04 19:52:10|604.97|598.97|604.69|598.69|605.09|599.09|604.69|598.69|0
1622836340000|2021-06-04 19:52:20|604.72|598.72|604.53|598.53|604.72|598.72|604.53|598.53|0
1622836350000|2021-06-04 19:52:30|604.44|598.44|604.41|598.41|604.47|598.47|604.41|598.41|0
1622836360000|2021-06-04 19:52:40|604.23|598.23|604.41|598.41|604.45|598.45|604.2|598.2|0
1622836370000|2021-06-04 19:52:50|604.46|598.46|604.59|598.59|604.59|598.59|604.46|598.46|0
1622836380000|2021-06-04 19:53:00|604.61|598.61|604.65|598.65|604.68|598.68|604.61|598.61|0
1622836390000|2021-06-04 19:53:10|604.63|598.63|604.75|598.75|604.75|598.75|604.63|598.63|0
1622836400000|2021-06-04 19:53:20|604.69|598.69|604.61|598.61|604.72|598.72|604.6|598.6|0
1622836410000|2021-06-04 19:53:30|604.66|598.66|604.66|598.66|604.66|598.66|604.66|598.66|0
1622836420000|2021-06-04 19:53:40|604.59|598.59|604.53|598.53|604.59|598.59|604.53|598.53|0
1622836430000|2021-06-04 19:53:50|604.44|598.44|604.53|598.53|604.53|598.53|604.44|598.44|0
1622836450000|2021-06-04 19:54:10|604.5|598.5|604.47|598.47|604.5|598.5|604.47|598.47|0
1622836460000|2021-06-04 19:54:20|604.4|598.4|604.44|598.44|604.44|598.44|604.4|598.4|0
1622836470000|2021-06-04 19:54:30|604.34|598.34|604.27|598.27|604.34|598.34|604.27|598.27|0
1622836480000|2021-06-04 19:54:40|604.36|598.36|604.25|598.25|604.36|598.36|604.25|598.25|0
1622836490000|2021-06-04 19:54:50|604.26|598.26|604.5|598.5|604.55|598.55|604.26|598.26|0
1622836500000|2021-06-04 19:55:00|604.59|598.59|604.84|598.84|604.84|598.84|604.59|598.59|0
1622836510000|2021-06-04 19:55:10|604.82|598.82|604.86|598.86|604.86|598.86|604.82|598.82|0
1622836520000|2021-06-04 19:55:20|604.83|598.83|604.87|598.87|604.87|598.87|604.82|598.82|0
1622836530000|2021-06-04 19:55:30|604.9|598.9|604.88|598.88|604.9|598.9|604.88|598.88|0
1622836540000|2021-06-04 19:55:40|604.87|598.87|604.78|598.78|604.91|598.91|604.78|598.78|0
1622836550000|2021-06-04 19:55:50|604.75|598.75|604.76|598.76|604.92|598.92|604.73|598.73|0
1622836560000|2021-06-04 19:56:00|604.8|598.8|604.87|598.87|604.87|598.87|604.8|598.8|0
1622836570000|2021-06-04 19:56:10|604.88|598.88|604.88|598.88|604.93|598.93|604.85|598.85|0
1622836580000|2021-06-04 19:56:20|604.79|598.79|604.83|598.83|604.85|598.85|604.79|598.79|0
1622836590000|2021-06-04 19:56:30|604.84|598.84|604.89|598.89|604.89|598.89|604.84|598.84|0
1622836600000|2021-06-04 19:56:40|604.82|598.82|604.88|598.88|604.88|598.88|604.82|598.82|0
1622836610000|2021-06-04 19:56:50|604.95|598.95|605.01|599.01|605.04|599.04|604.92|598.92|0
1622836620000|2021-06-04 19:57:00|605|599|604.97|598.97|605.01|599.01|604.97|598.97|0
1622836630000|2021-06-04 19:57:10|604.99|598.99|604.99|598.99|604.99|598.99|604.99|598.99|0
1622836640000|2021-06-04 19:57:20|605.07|599.07|605|599|605.07|599.07|604.95|598.95|0
1622836650000|2021-06-04 19:57:30|605.01|599.01|605.02|599.02|605.02|599.02|604.99|598.99|0
1622836660000|2021-06-04 19:57:40|604.96|598.96|604.65|598.65|604.96|598.96|604.6|598.6|0
1622836670000|2021-06-04 19:57:50|604.6|598.6|604.71|598.71|604.71|598.71|604.6|598.6|0
1622836680000|2021-06-04 19:58:00|604.74|598.74|604.71|598.71|604.76|598.76|604.67|598.67|0
1622836690000|2021-06-04 19:58:10|604.73|598.73|604.81|598.81|604.82|598.82|604.73|598.73|0
1622836700000|2021-06-04 19:58:20|604.78|598.78|604.82|598.82|604.82|598.82|604.78|598.78|0
1622836710000|2021-06-04 19:58:30|604.81|598.81|604.87|598.87|604.88|598.88|604.76|598.76|0
1622836720000|2021-06-04 19:58:40|604.85|598.85|604.79|598.79|604.85|598.85|604.79|598.79|0
1622836730000|2021-06-04 19:58:50|604.81|598.81|604.67|598.67|604.81|598.81|604.62|598.62|0
1622836740000|2021-06-04 19:59:00|604.68|598.68|604.78|598.78|604.81|598.81|604.68|598.68|0
1622836750000|2021-06-04 19:59:10|604.76|598.76|604.82|598.82|604.84|598.84|604.74|598.74|0
1622836760000|2021-06-04 19:59:20|604.85|598.85|604.77|598.77|604.98|598.98|604.77|598.77|0
1622836770000|2021-06-04 19:59:30|604.64|598.64|604.92|598.92|604.92|598.92|604.53|598.53|0
1622836780000|2021-06-04 19:59:40|604.91|598.91|605.26|599.26|605.26|599.26|604.91|598.91|0
1622836790000|2021-06-04 19:59:50|605.3|599.3|605.12|599.12|605.49|599.49|605.12|599.12|0
1623072790000|2021-06-07 13:33:10|610.4|604.4|610.4|604.4|610.4|604.4|610.4|604.4|0
1623072800000|2021-06-07 13:33:20|609.38|603.38|607.46|601.46|609.38|603.38|607.46|601.46|0
1623072810000|2021-06-07 13:33:30|607.88|601.88|608.64|602.64|608.64|602.64|607.16|601.16|0
1623072820000|2021-06-07 13:33:40|608.89|602.89|607.67|601.67|608.95|602.95|607.67|601.67|0
1623072830000|2021-06-07 13:33:50|607.48|601.48|607.17|601.17|607.6|601.6|607.17|601.17|0
1623072840000|2021-06-07 13:34:00|606.57|600.57|605.45|599.45|606.57|600.57|605.06|599.06|0
1623072850000|2021-06-07 13:34:10|605.68|599.68|606.12|600.12|606.12|600.12|605.46|599.46|0
1623072860000|2021-06-07 13:34:20|606.55|600.55|606.38|600.38|606.86|600.86|606.37|600.37|0
1623072870000|2021-06-07 13:34:30|606.34|600.34|604.8|598.8|606.34|600.34|604.8|598.8|0
1623072890000|2021-06-07 13:34:50|604.81|598.81|603.68|597.68|604.81|598.81|603.03|597.03|0
1623072900000|2021-06-07 13:35:00|603.91|597.91|604.47|598.47|604.47|598.47|603.91|597.91|0
1623072910000|2021-06-07 13:35:10|604.48|598.48|604.71|598.71|604.78|598.78|604.48|598.48|0
1623072920000|2021-06-07 13:35:20|604.62|598.62|604.07|598.07|604.62|598.62|603.8|597.8|0
1623072930000|2021-06-07 13:35:30|604.19|598.19|603.64|597.64|604.19|598.19|603.64|597.64|0
1623072940000|2021-06-07 13:35:40|603.6|597.6|604.74|598.74|604.74|598.74|603.6|597.6|0
1623072950000|2021-06-07 13:35:50|604.83|598.83|604.62|598.62|604.86|598.86|604.62|598.62|0
1623072960000|2021-06-07 13:36:00|604.63|598.63|604.1|598.1|604.63|598.63|603.59|597.59|0
1623072970000|2021-06-07 13:36:10|604.12|598.12|604.12|598.12|604.12|598.12|604.12|598.12|0
1623072980000|2021-06-07 13:36:20|604.13|598.13|604.77|598.77|604.88|598.88|603.93|597.93|0
1623072990000|2021-06-07 13:36:30|604.69|598.69|605.15|599.15|605.15|599.15|604.69|598.69|0
1623073000000|2021-06-07 13:36:40|605.23|599.23|605.04|599.04|605.23|599.23|605.04|599.04|0
1623073010000|2021-06-07 13:36:50|605.07|599.07|604.99|598.99|605.07|599.07|604.79|598.79|0
1623073020000|2021-06-07 13:37:00|604.97|598.97|604.93|598.93|605|599|604.6|598.6|0
1623073030000|2021-06-07 13:37:10|605.02|599.02|604.86|598.86|605.02|599.02|604.76|598.76|0
1623073040000|2021-06-07 13:37:20|605.85|599.85|606.1|600.1|606.1|600.1|605.85|599.85|0
1623073050000|2021-06-07 13:37:30|606.09|600.09|606.3|600.3|606.3|600.3|606.09|600.09|0
1623073070000|2021-06-07 13:37:50|606.28|600.28|604.47|598.47|606.31|600.31|604.47|598.47|0
1623073110000|2021-06-07 13:38:30|604.46|598.46|604.57|598.57|605.42|599.42|604.46|598.46|0
1623073120000|2021-06-07 13:38:40|604.58|598.58|605.43|599.43|605.43|599.43|604.04|598.04|0
1623073130000|2021-06-07 13:38:50|605.34|599.34|603.58|597.58|605.34|599.34|603.58|597.58|0
1623073140000|2021-06-07 13:39:00|603.4|597.4|603.66|597.66|604.21|598.21|603.4|597.4|0
1623073150000|2021-06-07 13:39:10|603.53|597.53|602.84|596.84|603.63|597.63|602.84|596.84|0
1623073160000|2021-06-07 13:39:20|602.88|596.88|602.99|596.99|602.99|596.99|602.86|596.86|0
1623073170000|2021-06-07 13:39:30|603.05|597.05|603.2|597.2|603.2|597.2|603.05|597.05|0
1623073180000|2021-06-07 13:39:40|604.17|598.17|603.34|597.34|604.17|598.17|603.33|597.33|0
1623073190000|2021-06-07 13:39:50|603.88|597.88|603.88|597.88|603.88|597.88|603.88|597.88|0
1623073200000|2021-06-07 13:40:00|604.74|598.74|604.83|598.83|604.99|598.99|604.74|598.74|0
1623073210000|2021-06-07 13:40:10|604.77|598.77|605.61|599.61|605.61|599.61|604.77|598.77|0
1623073240000|2021-06-07 13:40:40|606|600|606|600|606|600|606|600|0
1623073250000|2021-06-07 13:40:50|605.46|599.46|606.47|600.47|608.5|602.5|605.34|599.34|0
1623073260000|2021-06-07 13:41:00|606.86|600.86|608.41|602.41|608.53|602.53|606.86|600.86|0
1623073270000|2021-06-07 13:41:10|608.62|602.62|609.43|603.43|609.43|603.43|608.62|602.62|0
1623073280000|2021-06-07 13:41:20|609.51|603.51|610.4|604.4|610.71|604.71|609.51|603.51|0
1623073290000|2021-06-07 13:41:30|610.44|604.44|610.54|604.54|610.65|604.65|609.88|603.88|0
1623073300000|2021-06-07 13:41:40|610.57|604.57|610.63|604.63|610.63|604.63|610.23|604.23|0
1623073310000|2021-06-07 13:41:50|610.85|604.85|611|605|611|605|610.47|604.47|0
1623073320000|2021-06-07 13:42:00|611.2|605.2|610.83|604.83|611.2|605.2|610.79|604.79|0
1623073330000|2021-06-07 13:42:10|610.62|604.62|610.68|604.68|610.68|604.68|610.55|604.55|0
1623073340000|2021-06-07 13:42:20|610.62|604.62|610.34|604.34|610.62|604.62|610|604|0
1623073380000|2021-06-07 13:43:00|610.24|604.24|612.34|606.34|612.52|606.52|610.24|604.24|0
1623073390000|2021-06-07 13:43:10|612.36|606.36|612.26|606.26|612.46|606.46|611.98|605.98|0
1623073400000|2021-06-07 13:43:20|612.58|606.58|612.26|606.26|612.58|606.58|611.92|605.92|0
1623073410000|2021-06-07 13:43:30|612.38|606.38|612.06|606.06|612.48|606.48|612.06|606.06|0
1623073420000|2021-06-07 13:43:40|611.99|605.99|613.02|607.02|613.02|607.02|611.98|605.98|0
1623073430000|2021-06-07 13:43:50|613.21|607.21|613.27|607.27|613.4|607.4|613.2|607.2|0
1623073440000|2021-06-07 13:44:00|613.24|607.24|612.32|606.32|613.24|607.24|612.32|606.32|0
1623073450000|2021-06-07 13:44:10|612.5|606.5|612.48|606.48|612.5|606.5|612.3|606.3|0
1623073460000|2021-06-07 13:44:20|612.57|606.57|612.91|606.91|612.91|606.91|612.57|606.57|0
1623073480000|2021-06-07 13:44:40|613.9|607.9|614.03|608.03|614.03|608.03|613.9|607.9|0
1623073510000|2021-06-07 13:45:10|615.27|609.27|615.17|609.17|615.35|609.35|615.17|609.17|0
1623073520000|2021-06-07 13:45:20|616.96|610.96|615.86|609.86|616.96|610.96|615.17|609.17|0
1623073530000|2021-06-07 13:45:30|617.23|611.23|617.34|611.34|617.35|611.35|615.97|609.97|0
1623073540000|2021-06-07 13:45:40|617.32|611.32|617.27|611.27|617.35|611.35|617.13|611.13|0
1623073550000|2021-06-07 13:45:50|617.28|611.28|616.88|610.88|617.28|611.28|616.88|610.88|0
1623073560000|2021-06-07 13:46:00|616.92|610.92|616.84|610.84|617.04|611.04|616.81|610.81|0
1623073570000|2021-06-07 13:46:10|616.63|610.63|617.09|611.09|617.09|611.09|616.63|610.63|0
1623073580000|2021-06-07 13:46:20|617.07|611.07|616.99|610.99|617.07|611.07|616.7|610.7|0
1623073590000|2021-06-07 13:46:30|617.1|611.1|618.24|612.24|618.24|612.24|617.1|611.1|0
1623073600000|2021-06-07 13:46:40|618.35|612.35|618.35|612.35|618.35|612.35|618.35|612.35|0
1623073610000|2021-06-07 13:46:50|618.39|612.39|617.82|611.82|618.51|612.51|617.59|611.59|0
1623073650000|2021-06-07 13:47:30|617.89|611.89|617.77|611.77|617.94|611.94|617.77|611.77|0
1623073660000|2021-06-07 13:47:40|617.76|611.76|617.28|611.28|619.03|613.03|617.13|611.13|0
1623073670000|2021-06-07 13:47:50|617.45|611.45|618.61|612.61|619|613|617.45|611.45|0
1623073680000|2021-06-07 13:48:00|618.57|612.57|618.51|612.51|618.62|612.62|618.24|612.24|0
1623073690000|2021-06-07 13:48:10|618.78|612.78|619.48|613.48|619.48|613.48|618.78|612.78|0
1623073700000|2021-06-07 13:48:20|619.57|613.57|619.55|613.55|619.57|613.57|619.19|613.19|0
1623073710000|2021-06-07 13:48:30|619.56|613.56|619.52|613.52|619.56|613.56|619.24|613.24|0
1623073720000|2021-06-07 13:48:40|619.67|613.67|619.76|613.76|619.76|613.76|619.67|613.67|0
1623073730000|2021-06-07 13:48:50|619.85|613.85|619.49|613.49|619.85|613.85|619.49|613.49|0
1623073750000|2021-06-07 13:49:10|619.47|613.47|619.97|613.97|619.97|613.97|619.4|613.4|0
1623073760000|2021-06-07 13:49:20|620.61|614.61|621.32|615.32|621.32|615.32|620.61|614.61|0
1623073770000|2021-06-07 13:49:30|621.29|615.29|622.21|616.21|622.21|616.21|621.29|615.29|0
1623073780000|2021-06-07 13:49:40|622.19|616.19|622.8|616.8|622.8|616.8|622.12|616.12|0
1623073790000|2021-06-07 13:49:50|622.66|616.66|623.1|617.1|623.1|617.1|622.61|616.61|0
1623073800000|2021-06-07 13:50:00|623|617|623.13|617.13|623.13|617.13|623|617|0
1623073810000|2021-06-07 13:50:10|623.17|617.17|623.59|617.59|623.59|617.59|622.99|616.99|0
1623073820000|2021-06-07 13:50:20|623.58|617.58|624.37|618.37|624.37|618.37|623.58|617.58|0
1623073830000|2021-06-07 13:50:30|624.57|618.57|624.93|618.93|624.97|618.97|624.49|618.49|0
1623073840000|2021-06-07 13:50:40|625|619|625.01|619.01|625.23|619.23|624.62|618.62|0
1623073850000|2021-06-07 13:50:50|624.89|618.89|625.21|619.21|625.28|619.28|624.81|618.81|0
1623073860000|2021-06-07 13:51:00|625.48|619.48|625.53|619.53|625.61|619.61|625.48|619.48|0
1623073870000|2021-06-07 13:51:10|625.69|619.69|623.86|617.86|625.69|619.69|623.86|617.86|0
1623073880000|2021-06-07 13:51:20|623.95|617.95|623.93|617.93|624.14|618.14|623.82|617.82|0
1623073890000|2021-06-07 13:51:30|623.48|617.48|621.34|615.34|623.48|617.48|621.34|615.34|0
1623073900000|2021-06-07 13:51:40|621.15|615.15|621.51|615.51|621.51|615.51|621.06|615.06|0
1623073910000|2021-06-07 13:51:50|621.41|615.41|621.03|615.03|621.41|615.41|620.98|614.98|0
1623073920000|2021-06-07 13:52:00|621.14|615.14|621.51|615.51|621.51|615.51|621.06|615.06|0
1623073930000|2021-06-07 13:52:10|621.61|615.61|622.7|616.7|622.99|616.99|621.61|615.61|0
1623073970000|2021-06-07 13:52:50|622.88|616.88|623.68|617.68|623.94|617.94|622.88|616.88|0
1623073980000|2021-06-07 13:53:00|623.94|617.94|623|617|623.94|617.94|622.72|616.72|0
1623073990000|2021-06-07 13:53:10|623.03|617.03|620.22|614.22|623.03|617.03|620.22|614.22|0
1623074000000|2021-06-07 13:53:20|620.31|614.31|620.3|614.3|620.32|614.32|620.03|614.03|0
1623074010000|2021-06-07 13:53:30|620.66|614.66|620.4|614.4|620.66|614.66|620.4|614.4|0
1623074020000|2021-06-07 13:53:40|620.61|614.61|620.3|614.3|620.61|614.61|620.3|614.3|0
1623074030000|2021-06-07 13:53:50|620.27|614.27|620.19|614.19|620.27|614.27|620.19|614.19|0
1623074040000|2021-06-07 13:54:00|620.23|614.23|620.4|614.4|620.4|614.4|620.23|614.23|0
1623074050000|2021-06-07 13:54:10|620.74|614.74|621.02|615.02|621.02|615.02|620.74|614.74|0
1623074060000|2021-06-07 13:54:20|620.91|614.91|618.91|612.91|620.91|614.91|618.88|612.88|0
1623074070000|2021-06-07 13:54:30|618.66|612.66|618.78|612.78|618.78|612.78|618.66|612.66|0
1623074100000|2021-06-07 13:55:00|619.23|613.23|619.29|613.29|619.3|613.3|619.23|613.23|0
1623074110000|2021-06-07 13:55:10|619.92|613.92|619.03|613.03|621.65|615.65|618.96|612.96|0
1623074120000|2021-06-07 13:55:20|620.16|614.16|622.98|616.98|622.98|616.98|620.16|614.16|0
1623074130000|2021-06-07 13:55:30|622.97|616.97|622.96|616.96|622.97|616.97|622.7|616.7|0
1623074140000|2021-06-07 13:55:40|622.98|616.98|622.36|616.36|622.98|616.98|622.36|616.36|0
1623074150000|2021-06-07 13:55:50|622.2|616.2|622.72|616.72|622.75|616.75|622.16|616.16|0
1623074160000|2021-06-07 13:56:00|622.83|616.83|622.71|616.71|622.83|616.83|622.71|616.71|0
1623074170000|2021-06-07 13:56:10|622.55|616.55|622.72|616.72|622.72|616.72|622.54|616.54|0
1623074180000|2021-06-07 13:56:20|622.91|616.91|623.24|617.24|623.24|617.24|622.91|616.91|0
1623074200000|2021-06-07 13:56:40|623.32|617.32|623.21|617.21|623.82|617.82|623.2|617.2|0
1623074240000|2021-06-07 13:57:20|623.55|617.55|624.19|618.19|624.39|618.39|623.55|617.55|0
1623074250000|2021-06-07 13:57:30|624.18|618.18|624.4|618.4|625.01|619.01|624.18|618.18|0
1623074260000|2021-06-07 13:57:40|624.34|618.34|624.31|618.31|624.34|618.34|624.11|618.11|0
1623074270000|2021-06-07 13:57:50|624.28|618.28|624.12|618.12|624.28|618.28|624.12|618.12|0
1623074280000|2021-06-07 13:58:00|624.04|618.04|623.79|617.79|624.04|618.04|623.59|617.59|0
1623074290000|2021-06-07 13:58:10|623.84|617.84|623.2|617.2|623.86|617.86|623.2|617.2|0
1623074300000|2021-06-07 13:58:20|622.82|616.82|621.41|615.41|622.82|616.82|621.41|615.41|0
1623074310000|2021-06-07 13:58:30|621.5|615.5|621.52|615.52|621.68|615.68|621.41|615.41|0
1623074320000|2021-06-07 13:58:40|621.2|615.2|621.2|615.2|621.2|615.2|621.2|615.2|0
1623074370000|2021-06-07 13:59:30|621.09|615.09|621.31|615.31|623.11|617.11|621.03|615.03|0
1623074380000|2021-06-07 13:59:40|621.27|615.27|622.2|616.2|624.37|618.37|621.27|615.27|0
1623074390000|2021-06-07 13:59:50|622.16|616.16|623.27|617.27|623.6|617.6|621.79|615.79|0
1623074400000|2021-06-07 14:00:00|623.33|617.33|625.05|619.05|625.07|619.07|623.29|617.29|0
1623074410000|2021-06-07 14:00:10|624.61|618.61|624.97|618.97|624.97|618.97|624.42|618.42|0
1623074420000|2021-06-07 14:00:20|624.7|618.7|624.81|618.81|624.81|618.81|624.7|618.7|0
1623074430000|2021-06-07 14:00:30|625.36|619.36|624.77|618.77|625.36|619.36|624.77|618.77|0
1623074440000|2021-06-07 14:00:40|624.76|618.76|623.56|617.56|624.76|618.76|623.56|617.56|0
1623074450000|2021-06-07 14:00:50|623.62|617.62|622.96|616.96|623.62|617.62|622.96|616.96|0
1623074470000|2021-06-07 14:01:10|623.44|617.44|623.44|617.44|623.44|617.44|623.44|617.44|0
1623074510000|2021-06-07 14:01:50|624|618|623.69|617.69|624.06|618.06|622.41|616.41|0
1623074520000|2021-06-07 14:02:00|623.61|617.61|622.64|616.64|623.63|617.63|621.47|615.47|0
1623074530000|2021-06-07 14:02:10|622.28|616.28|621.24|615.24|622.49|616.49|621.11|615.11|0
1623074540000|2021-06-07 14:02:20|621.23|615.23|621.75|615.75|621.76|615.76|621.23|615.23|0
1623074550000|2021-06-07 14:02:30|621.48|615.48|621.34|615.34|621.48|615.48|621.34|615.34|0
1623074560000|2021-06-07 14:02:40|621.36|615.36|621.12|615.12|621.36|615.36|620.93|614.93|0
1623074570000|2021-06-07 14:02:50|621.13|615.13|620.82|614.82|621.13|615.13|620.65|614.65|0
1623074580000|2021-06-07 14:03:00|620.87|614.87|621.8|615.8|621.93|615.93|620.87|614.87|0
1623074590000|2021-06-07 14:03:10|621.79|615.79|621.8|615.8|621.8|615.8|621.79|615.79|0
1623074600000|2021-06-07 14:03:20|621.79|615.79|621.59|615.59|621.79|615.79|621.59|615.59|0
1623074640000|2021-06-07 14:04:00|621.86|615.86|621.72|615.72|621.93|615.93|621.72|615.72|0
1623074650000|2021-06-07 14:04:10|621.05|615.05|620.89|614.89|621.56|615.56|620.8|614.8|0
1623074660000|2021-06-07 14:04:20|621.02|615.02|622.77|616.77|622.77|616.77|621.02|615.02|0
1623074670000|2021-06-07 14:04:30|623.11|617.11|623.7|617.7|623.7|617.7|623.11|617.11|0
1623074680000|2021-06-07 14:04:40|623.66|617.66|624.09|618.09|624.1|618.1|623.65|617.65|0
1623074690000|2021-06-07 14:04:50|624.08|618.08|623.79|617.79|624.08|618.08|623.79|617.79|0
1623074700000|2021-06-07 14:05:00|623.78|617.78|623.57|617.57|623.78|617.78|623.57|617.57|0
1623074710000|2021-06-07 14:05:10|623.56|617.56|623.17|617.17|623.56|617.56|623.17|617.17|0
1623074720000|2021-06-07 14:05:20|623.26|617.26|623.26|617.26|623.26|617.26|623.26|617.26|0
1623074730000|2021-06-07 14:05:30|623.27|617.27|623.29|617.29|623.29|617.29|623.26|617.26|0
1623074740000|2021-06-07 14:05:40|623.63|617.63|625.05|619.05|625.24|619.24|623.63|617.63|0
1623074780000|2021-06-07 14:06:20|624.94|618.94|625.32|619.32|625.32|619.32|624.18|618.18|0
1623074790000|2021-06-07 14:06:30|625.12|619.12|624.88|618.88|625.16|619.16|624.19|618.19|0
1623074800000|2021-06-07 14:06:40|624.97|618.97|623.69|617.69|624.97|618.97|623.69|617.69|0
1623074810000|2021-06-07 14:06:50|623.88|617.88|624.03|618.03|624.03|618.03|623.79|617.79|0
1623074820000|2021-06-07 14:07:00|623.9|617.9|623.92|617.92|623.92|617.92|623.9|617.9|0
1623074830000|2021-06-07 14:07:10|624.61|618.61|624.98|618.98|624.98|618.98|624.51|618.51|0
1623074840000|2021-06-07 14:07:20|624.89|618.89|625.04|619.04|625.04|619.04|624.89|618.89|0
1623074850000|2021-06-07 14:07:30|625.17|619.17|624.95|618.95|625.23|619.23|624.95|618.95|0
1623074860000|2021-06-07 14:07:40|624.85|618.85|624.34|618.34|624.85|618.85|624.34|618.34|0
1623074870000|2021-06-07 14:07:50|624.23|618.23|624.3|618.3|624.31|618.31|624.03|618.03|0
1623074880000|2021-06-07 14:08:00|624.29|618.29|624.39|618.39|624.39|618.39|624.29|618.29|0
1623074910000|2021-06-07 14:08:30|624.59|618.59|624.9|618.9|624.9|618.9|624.59|618.59|0
1623074920000|2021-06-07 14:08:40|624.99|618.99|625.09|619.09|625.31|619.31|624.99|618.99|0
1623074930000|2021-06-07 14:08:50|625.12|619.12|624.88|618.88|625.31|619.31|624.87|618.87|0
1623074940000|2021-06-07 14:09:00|624.87|618.87|625.24|619.24|625.33|619.33|624.78|618.78|0
1623074950000|2021-06-07 14:09:10|625.25|619.25|625.77|619.77|625.77|619.77|625.24|619.24|0
1623074960000|2021-06-07 14:09:20|625.68|619.68|625.63|619.63|625.8|619.8|625.63|619.63|0
1623074970000|2021-06-07 14:09:30|625.62|619.62|625.86|619.86|625.86|619.86|625.55|619.55|0
1623074980000|2021-06-07 14:09:40|625.97|619.97|626.47|620.47|626.56|620.56|625.96|619.96|0
1623074990000|2021-06-07 14:09:50|626.48|620.48|626.48|620.48|626.48|620.48|626.48|620.48|0
1623075010000|2021-06-07 14:10:10|626.66|620.66|626.67|620.67|626.79|620.79|626.57|620.57|0
1623075050000|2021-06-07 14:10:50|626.55|620.55|626.59|620.59|626.68|620.68|626.42|620.42|0
1623075060000|2021-06-07 14:11:00|626.52|620.52|626.53|620.53|626.54|620.54|625.85|619.85|0
1623075070000|2021-06-07 14:11:10|626.55|620.55|625.31|619.31|626.55|620.55|625.28|619.28|0
1623075080000|2021-06-07 14:11:20|625.67|619.67|625.7|619.7|625.7|619.7|625.64|619.64|0
1623075090000|2021-06-07 14:11:30|625.71|619.71|625.1|619.1|625.71|619.71|625.1|619.1|0
1623075100000|2021-06-07 14:11:40|625.09|619.09|625.22|619.22|625.22|619.22|625.09|619.09|0
1623075110000|2021-06-07 14:11:50|625.13|619.13|625.13|619.13|625.13|619.13|625.13|619.13|0
1623075120000|2021-06-07 14:12:00|625.12|619.12|624.28|618.28|625.12|619.12|624.28|618.28|0
1623075130000|2021-06-07 14:12:10|624.25|618.25|624.26|618.26|624.26|618.26|624.25|618.25|0
1623075140000|2021-06-07 14:12:20|623.08|617.08|622.99|616.99|624.19|618.19|622.72|616.72|0
1623075150000|2021-06-07 14:12:30|622.7|616.7|622.71|616.71|622.74|616.74|622.7|616.7|0
1623075190000|2021-06-07 14:13:10|622.52|616.52|623|617|623.06|617.06|622.48|616.48|0
1623075200000|2021-06-07 14:13:20|623.1|617.1|622.76|616.76|623.22|617.22|622.51|616.51|0
1623075210000|2021-06-07 14:13:30|622.77|616.77|622.98|616.98|622.98|616.98|622.68|616.68|0
1623075220000|2021-06-07 14:13:40|623|617|623.96|617.96|623.96|617.96|623|617|0
1623075230000|2021-06-07 14:13:50|623.97|617.97|624.71|618.71|624.71|618.71|623.97|617.97|0
1623075240000|2021-06-07 14:14:00|624.74|618.74|624.86|618.86|624.86|618.86|624.74|618.74|0
1623075250000|2021-06-07 14:14:10|624.96|618.96|625.11|619.11|625.11|619.11|624.96|618.96|0
1623075260000|2021-06-07 14:14:20|625.08|619.08|624.79|618.79|625.08|619.08|624.78|618.78|0
1623075280000|2021-06-07 14:14:40|624.78|618.78|624.55|618.55|624.87|618.87|624.55|618.55|0
1623075290000|2021-06-07 14:14:50|624.56|618.56|624.59|618.59|624.77|618.77|624.56|618.56|0
1623075300000|2021-06-07 14:15:00|624.47|618.47|624.46|618.46|624.47|618.47|624.45|618.45|0
1623075310000|2021-06-07 14:15:10|624.54|618.54|623.99|617.99|624.54|618.54|623.99|617.99|0
1623075320000|2021-06-07 14:15:20|623.96|617.96|623.23|617.23|623.96|617.96|623.23|617.23|0
1623075330000|2021-06-07 14:15:30|623.33|617.33|623.18|617.18|623.33|617.33|623.18|617.18|0
1623075340000|2021-06-07 14:15:40|623.19|617.19|623.28|617.28|623.28|617.28|623.19|617.19|0
1623075350000|2021-06-07 14:15:50|623.55|617.55|623.46|617.46|623.58|617.58|623.46|617.46|0
1623075370000|2021-06-07 14:16:10|623.42|617.42|622.91|616.91|623.42|617.42|622.42|616.42|0
1623075380000|2021-06-07 14:16:20|622.95|616.95|623.98|617.98|623.98|617.98|622.95|616.95|0
1623075390000|2021-06-07 14:16:30|624.03|618.03|623.94|617.94|624.04|618.04|623.94|617.94|0
1623075400000|2021-06-07 14:16:40|623.96|617.96|623.99|617.99|623.99|617.99|623.96|617.96|0
1623075410000|2021-06-07 14:16:50|623.89|617.89|623.68|617.68|623.89|617.89|623.68|617.68|0
1623075420000|2021-06-07 14:17:00|623.64|617.64|623.33|617.33|623.73|617.73|623.33|617.33|0
1623075430000|2021-06-07 14:17:10|623.21|617.21|623.02|617.02|623.21|617.21|623.02|617.02|0
1623075440000|2021-06-07 14:17:20|623.03|617.03|623.11|617.11|623.12|617.12|623.03|617.03|0
1623075460000|2021-06-07 14:17:40|623.1|617.1|623.05|617.05|623.3|617.3|623.03|617.03|0
1623075470000|2021-06-07 14:17:50|623.09|617.09|623.09|617.09|623.23|617.23|623.09|617.09|0
1623075500000|2021-06-07 14:18:20|623.22|617.22|623.29|617.29|623.92|617.92|623.22|617.22|0
1623075510000|2021-06-07 14:18:30|623.38|617.38|624.05|618.05|624.05|618.05|623.17|617.17|0
1623075520000|2021-06-07 14:18:40|623.14|617.14|623.35|617.35|624.17|618.17|623.14|617.14|0
1623075530000|2021-06-07 14:18:50|623.39|617.39|623.78|617.78|623.78|617.78|623.39|617.39|0
1623075540000|2021-06-07 14:19:00|623.79|617.79|624.1|618.1|624.1|618.1|623.79|617.79|0
1623075550000|2021-06-07 14:19:10|624.09|618.09|623.17|617.17|624.09|618.09|623.17|617.17|0
1623075560000|2021-06-07 14:19:20|623.22|617.22|623.02|617.02|623.22|617.22|623.02|617.02|0
1623075570000|2021-06-07 14:19:30|623.09|617.09|622.86|616.86|623.09|617.09|622.86|616.86|0
1623075580000|2021-06-07 14:19:40|622.8|616.8|621.84|615.84|622.8|616.8|621.84|615.84|0
1623075590000|2021-06-07 14:19:50|621.39|615.39|621.39|615.39|621.39|615.39|621.39|615.39|0
1623075600000|2021-06-07 14:20:00|621.21|615.21|621.21|615.21|621.21|615.21|621.21|615.21|0
1623075640000|2021-06-07 14:20:40|620.9|614.9|622|616|622.44|616.44|620.9|614.9|0
1623075650000|2021-06-07 14:20:50|622.48|616.48|622.47|616.47|622.48|616.48|622.03|616.03|0
1623075660000|2021-06-07 14:21:00|622.51|616.51|622.89|616.89|622.89|616.89|622.39|616.39|0
1623075670000|2021-06-07 14:21:10|622.83|616.83|623.14|617.14|623.15|617.15|622.83|616.83|0
1623075680000|2021-06-07 14:21:20|623.07|617.07|623.28|617.28|623.28|617.28|623.07|617.07|0
1623075690000|2021-06-07 14:21:30|623.23|617.23|623.25|617.25|623.25|617.25|623.23|617.23|0
1623075700000|2021-06-07 14:21:40|623.35|617.35|623.03|617.03|623.35|617.35|623|617|0
1623075710000|2021-06-07 14:21:50|623.04|617.04|623.12|617.12|623.23|617.23|623.04|617.04|0
1623075730000|2021-06-07 14:22:10|623.09|617.09|623|617|623.18|617.18|622.98|616.98|0
1623075740000|2021-06-07 14:22:20|622.99|616.99|622.99|616.99|622.99|616.99|622.99|616.99|0
1623075770000|2021-06-07 14:22:50|623.2|617.2|623.23|617.23|623.98|617.98|623.2|617.2|0
1623075780000|2021-06-07 14:23:00|623.22|617.22|623.83|617.83|624.11|618.11|623.22|617.22|0
1623075790000|2021-06-07 14:23:10|623.87|617.87|623.67|617.67|624.11|618.11|623.65|617.65|0
1623075800000|2021-06-07 14:23:20|623.58|617.58|623.52|617.52|623.58|617.58|623.52|617.52|0
1623075810000|2021-06-07 14:23:30|623.53|617.53|623.7|617.7|623.8|617.8|623.53|617.53|0
1623075820000|2021-06-07 14:23:40|623.86|617.86|623.87|617.87|623.87|617.87|623.86|617.86|0
1623075830000|2021-06-07 14:23:50|623.95|617.95|623.8|617.8|623.95|617.95|623.79|617.79|0
1623075840000|2021-06-07 14:24:00|623.79|617.79|623.8|617.8|623.8|617.8|623.78|617.78|0
1623075850000|2021-06-07 14:24:10|623.87|617.87|623.78|617.78|623.87|617.87|623.78|617.78|0
1623075860000|2021-06-07 14:24:20|623.79|617.79|623.78|617.78|623.81|617.81|623.78|617.78|0
1623075870000|2021-06-07 14:24:30|623.81|617.81|623.84|617.84|623.84|617.84|623.81|617.81|0
1623075910000|2021-06-07 14:25:10|623.85|617.85|623.5|617.5|623.89|617.89|623.5|617.5|0
1623075920000|2021-06-07 14:25:20|623.82|617.82|623.6|617.6|623.82|617.82|622.83|616.83|0
1623075930000|2021-06-07 14:25:30|623.49|617.49|622.67|616.67|623.49|617.49|622.67|616.67|0
1623075940000|2021-06-07 14:25:40|622.21|616.21|622.01|616.01|622.21|616.21|622.01|616.01|0
1623075950000|2021-06-07 14:25:50|621.86|615.86|622.19|616.19|622.19|616.19|621.86|615.86|0
1623075960000|2021-06-07 14:26:00|622.1|616.1|622.12|616.12|622.12|616.12|622.06|616.06|0
1623075970000|2021-06-07 14:26:10|622.13|616.13|621.75|615.75|622.13|616.13|621.75|615.75|0
1623075980000|2021-06-07 14:26:20|621.74|615.74|622.12|616.12|622.12|616.12|621.74|615.74|0
1623076000000|2021-06-07 14:26:40|622.11|616.11|622.04|616.04|622.14|616.14|622.04|616.04|0
1623076040000|2021-06-07 14:27:20|622.12|616.12|622.88|616.88|623.34|617.34|622.11|616.11|0
1623076050000|2021-06-07 14:27:30|622.9|616.9|623.78|617.78|623.87|617.87|622.9|616.9|0
1623076060000|2021-06-07 14:27:40|623.7|617.7|623.6|617.6|623.7|617.7|623.48|617.48|0
1623076070000|2021-06-07 14:27:50|623.97|617.97|623.96|617.96|623.97|617.97|623.96|617.96|0
1623076080000|2021-06-07 14:28:00|623.97|617.97|624.54|618.54|624.54|618.54|623.96|617.96|0
1623076090000|2021-06-07 14:28:10|624.63|618.63|624.48|618.48|624.67|618.67|624.46|618.46|0
1623076100000|2021-06-07 14:28:20|624.47|618.47|625.1|619.1|625.1|619.1|624.47|618.47|0
1623076110000|2021-06-07 14:28:30|625.14|619.14|625.25|619.25|625.35|619.35|625.14|619.14|0
1623076120000|2021-06-07 14:28:40|625.21|619.21|625.53|619.53|625.53|619.53|625.21|619.21|0
1623076130000|2021-06-07 14:28:50|625.52|619.52|625.48|619.48|625.52|619.52|625.43|619.43|0
1623076140000|2021-06-07 14:29:00|625.26|619.26|624.89|618.89|625.26|619.26|624.89|618.89|0
1623076180000|2021-06-07 14:29:40|625.02|619.02|625.47|619.47|625.8|619.8|624.65|618.65|0
1623076190000|2021-06-07 14:29:50|625.51|619.51|625.92|619.92|625.93|619.93|625.51|619.51|0
1623076200000|2021-06-07 14:30:00|625.93|619.93|626.45|620.45|626.45|620.45|625.93|619.93|0
1623076210000|2021-06-07 14:30:10|626.47|620.47|626.91|620.91|626.91|620.91|626.47|620.47|0
1623076220000|2021-06-07 14:30:20|627.01|621.01|626.89|620.89|627.01|621.01|626.86|620.86|0
1623076230000|2021-06-07 14:30:30|626.86|620.86|627.42|621.42|627.42|621.42|626.86|620.86|0
1623076240000|2021-06-07 14:30:40|627.45|621.45|627.68|621.68|627.72|621.72|627.45|621.45|0
1623076250000|2021-06-07 14:30:50|627.59|621.59|626.99|620.99|627.59|621.59|626.97|620.97|0
1623076260000|2021-06-07 14:31:00|626.95|620.95|627.19|621.19|627.19|621.19|626.95|620.95|0
1623076270000|2021-06-07 14:31:10|627.35|621.35|627.07|621.07|627.41|621.41|627.07|621.07|0
1623076310000|2021-06-07 14:31:50|626.94|620.94|626.94|620.94|627.23|621.23|626.85|620.85|0
1623076320000|2021-06-07 14:32:00|626.95|620.95|626.89|620.89|627.39|621.39|626.72|620.72|0
1623076330000|2021-06-07 14:32:10|627.13|621.13|627.4|621.4|627.61|621.61|627.13|621.13|0
1623076340000|2021-06-07 14:32:20|627.43|621.43|626.89|620.89|627.43|621.43|626.89|620.89|0
1623076350000|2021-06-07 14:32:30|626.92|620.92|627.22|621.22|627.22|621.22|626.87|620.87|0
1623076360000|2021-06-07 14:32:40|627.23|621.23|627.22|621.22|627.26|621.26|627.2|621.2|0
1623076370000|2021-06-07 14:32:50|627.25|621.25|627.2|621.2|627.29|621.29|627.2|621.2|0
1623076380000|2021-06-07 14:33:00|627.22|621.22|627.31|621.31|627.31|621.31|627.22|621.22|0
1623076390000|2021-06-07 14:33:10|627.1|621.1|627.56|621.56|627.56|621.56|627.1|621.1|0
1623076490000|2021-06-07 14:34:50|627.47|621.47|627.35|621.35|627.47|621.47|627.35|621.35|0
1623076500000|2021-06-07 14:35:00|627.72|621.72|627.11|621.11|627.72|621.72|626.28|620.28|0
1623076510000|2021-06-07 14:35:10|627.07|621.07|626.87|620.87|627.07|621.07|626.45|620.45|0
1623076520000|2021-06-07 14:35:20|626.97|620.97|626.81|620.81|627.04|621.04|626.79|620.79|0
1623076530000|2021-06-07 14:35:30|626.77|620.77|627.07|621.07|627.17|621.17|626.73|620.73|0
1623076540000|2021-06-07 14:35:40|627.1|621.1|626.52|620.52|627.1|621.1|626.52|620.52|0
1623076550000|2021-06-07 14:35:50|626.24|620.24|627.07|621.07|627.25|621.25|626.24|620.24|0
1623076560000|2021-06-07 14:36:00|627.03|621.03|627.07|621.07|627.19|621.19|626.68|620.68|0
1623076570000|2021-06-07 14:36:10|627.05|621.05|626.82|620.82|627.05|621.05|626.82|620.82|0
1623076580000|2021-06-07 14:36:20|626.83|620.83|626.83|620.83|626.83|620.83|626.83|620.83|0
1623076590000|2021-06-07 14:36:30|626.51|620.51|626.95|620.95|627.08|621.08|626.51|620.51|0
1623076630000|2021-06-07 14:37:10|627|621|627.17|621.17|627.91|621.91|626.84|620.84|0
1623076640000|2021-06-07 14:37:20|627.19|621.19|627.85|621.85|627.94|621.94|627.19|621.19|0
1623076650000|2021-06-07 14:37:30|627.81|621.81|627.94|621.94|627.94|621.94|627.79|621.79|0
1623076660000|2021-06-07 14:37:40|627.95|621.95|628.19|622.19|628.32|622.32|627.77|621.77|0
1623076670000|2021-06-07 14:37:50|628.18|622.18|628.33|622.33|628.34|622.34|628.14|622.14|0
1623076680000|2021-06-07 14:38:00|628.32|622.32|628.74|622.74|628.74|622.74|628.21|622.21|0
1623076690000|2021-06-07 14:38:10|628.75|622.75|628.68|622.68|628.75|622.75|628.65|622.65|0
1623076700000|2021-06-07 14:38:20|628.59|622.59|628.5|622.5|628.59|622.59|628.49|622.49|0
1623076710000|2021-06-07 14:38:30|628.51|622.51|628.5|622.5|628.51|622.51|628.5|622.5|0
1623076720000|2021-06-07 14:38:40|628.49|622.49|627.42|621.42|628.49|622.49|627.42|621.42|0
1623076730000|2021-06-07 14:38:50|627.41|621.41|627.32|621.32|627.41|621.41|627.32|621.32|0
1623076760000|2021-06-07 14:39:20|627.21|621.21|627.21|621.21|627.21|621.21|627.21|621.21|0
1623076770000|2021-06-07 14:39:30|627.22|621.22|628.08|622.08|628.12|622.12|627.22|621.22|0
1623076780000|2021-06-07 14:39:40|627.81|621.81|627.81|621.81|628.08|622.08|627.81|621.81|0
1623076790000|2021-06-07 14:39:50|627.66|621.66|627.86|621.86|627.86|621.86|627.64|621.64|0
1623076800000|2021-06-07 14:40:00|627.78|621.78|627.78|621.78|627.78|621.78|627.78|621.78|0
1623076810000|2021-06-07 14:40:10|627.66|621.66|628|622|628|622|627.65|621.65|0
1623076820000|2021-06-07 14:40:20|627.94|621.94|627.8|621.8|627.94|621.94|627.76|621.76|0
1623076830000|2021-06-07 14:40:30|627.77|621.77|627.97|621.97|627.99|621.99|627.77|621.77|0
1623076840000|2021-06-07 14:40:40|628.16|622.16|628.03|622.03|628.16|622.16|627.49|621.49|0
1623076860000|2021-06-07 14:41:00|628.04|622.04|628.04|622.04|628.04|622.04|628.04|622.04|0
1623076900000|2021-06-07 14:41:40|627.96|621.96|627.93|621.93|628.35|622.35|627.91|621.91|0
1623076910000|2021-06-07 14:41:50|628.24|622.24|628.62|622.62|628.62|622.62|627.91|621.91|0
1623076920000|2021-06-07 14:42:00|628.36|622.36|628.36|622.36|628.64|622.64|628.35|622.35|0
1623076930000|2021-06-07 14:42:10|628.37|622.37|628.38|622.38|628.48|622.48|628.37|622.37|0
1623076940000|2021-06-07 14:42:20|628.39|622.39|628.42|622.42|628.44|622.44|628.37|622.37|0
1623076950000|2021-06-07 14:42:30|628.41|622.41|628.66|622.66|628.66|622.66|628.4|622.4|0
1623076960000|2021-06-07 14:42:40|628.75|622.75|629.22|623.22|629.22|623.22|628.75|622.75|0
1623076970000|2021-06-07 14:42:50|629.54|623.54|629.57|623.57|629.57|623.57|629.45|623.45|0
1623076980000|2021-06-07 14:43:00|629.69|623.69|629.69|623.69|629.69|623.69|629.69|623.69|0
1623077030000|2021-06-07 14:43:50|629.72|623.72|629.65|623.65|629.72|623.72|629.62|623.62|0
1623077040000|2021-06-07 14:44:00|629.61|623.61|628.54|622.54|629.64|623.64|627.91|621.91|0
1623077050000|2021-06-07 14:44:10|628.21|622.21|628.12|622.12|628.21|622.21|627.73|621.73|0
1623077060000|2021-06-07 14:44:20|628.03|622.03|627.79|621.79|628.03|622.03|627.73|621.73|0
1623077070000|2021-06-07 14:44:30|627.78|621.78|628.05|622.05|628.05|622.05|627.78|621.78|0
1623077080000|2021-06-07 14:44:40|628.07|622.07|628.13|622.13|628.16|622.16|628.07|622.07|0
1623077090000|2021-06-07 14:44:50|628.21|622.21|628.22|622.22|628.22|622.22|628.21|622.21|0
1623077100000|2021-06-07 14:45:00|628.21|622.21|628.7|622.7|628.7|622.7|628.21|622.21|0
1623077110000|2021-06-07 14:45:10|628.69|622.69|628.83|622.83|628.83|622.83|628.69|622.69|0
1623077120000|2021-06-07 14:45:20|628.79|622.79|627.98|621.98|628.79|622.79|627.98|621.98|0
1623077130000|2021-06-07 14:45:30|627.99|621.99|628.17|622.17|628.17|622.17|627.81|621.81|0
1623077170000|2021-06-07 14:46:10|628.15|622.15|628.16|622.16|628.18|622.18|627.97|621.97|0
1623077180000|2021-06-07 14:46:20|628.15|622.15|628.74|622.74|628.77|622.77|628.15|622.15|0
1623077190000|2021-06-07 14:46:30|628.65|622.65|628.48|622.48|628.66|622.66|628.48|622.48|0
1623077200000|2021-06-07 14:46:40|628.57|622.57|628.74|622.74|628.74|622.74|628.57|622.57|0
1623077210000|2021-06-07 14:46:50|628.75|622.75|628.81|622.81|628.81|622.81|628.75|622.75|0
1623077220000|2021-06-07 14:47:00|628.78|622.78|628.9|622.9|628.91|622.91|628.78|622.78|0
1623077230000|2021-06-07 14:47:10|628.89|622.89|628.11|622.11|628.89|622.89|628.11|622.11|0
1623077240000|2021-06-07 14:47:20|628.08|622.08|627.95|621.95|628.08|622.08|627.95|621.95|0
1623077260000|2021-06-07 14:47:40|627.93|621.93|627.11|621.11|627.93|621.93|627.11|621.11|0
1623077270000|2021-06-07 14:47:50|627.1|621.1|627.1|621.1|627.1|621.1|627.1|621.1|0
1623077300000|2021-06-07 14:48:20|627.25|621.25|627.23|621.23|627.25|621.25|627.23|621.23|0
1623077310000|2021-06-07 14:48:30|627.99|621.99|628.41|622.41|628.93|622.93|627.99|621.99|0
1623077320000|2021-06-07 14:48:40|628.31|622.31|628.4|622.4|628.59|622.59|628.17|622.17|0
1623077330000|2021-06-07 14:48:50|628.39|622.39|628.39|622.39|628.39|622.39|628.39|622.39|0
1623077340000|2021-06-07 14:49:00|628.51|622.51|628.58|622.58|628.61|622.61|628.51|622.51|0
1623077350000|2021-06-07 14:49:10|628.55|622.55|628.51|622.51|628.69|622.69|628.51|622.51|0
1623077360000|2021-06-07 14:49:20|628.45|622.45|628.18|622.18|628.45|622.45|628.18|622.18|0
1623077370000|2021-06-07 14:49:30|628.19|622.19|627.91|621.91|628.19|622.19|627.88|621.88|0
1623077380000|2021-06-07 14:49:40|627.98|621.98|627.94|621.94|628.01|622.01|627.94|621.94|0
1623077390000|2021-06-07 14:49:50|628.01|622.01|628.01|622.01|628.01|622.01|628.01|622.01|0
1623077400000|2021-06-07 14:50:00|628.79|622.79|628.84|622.84|628.84|622.84|628.07|622.07|0
1623077440000|2021-06-07 14:50:40|628.71|622.71|628.59|622.59|628.79|622.79|628.41|622.41|0
1623077450000|2021-06-07 14:50:50|628.64|622.64|628.8|622.8|629.27|623.27|628.64|622.64|0
1623077460000|2021-06-07 14:51:00|629.14|623.14|629.69|623.69|629.69|623.69|629.14|623.14|0
1623077470000|2021-06-07 14:51:10|629.73|623.73|630.19|624.19|630.48|624.48|629.73|623.73|0
1623077480000|2021-06-07 14:51:20|630.16|624.16|629.72|623.72|630.16|624.16|629.72|623.72|0
1623077490000|2021-06-07 14:51:30|629.65|623.65|628.75|622.75|629.65|623.65|628.55|622.55|0
1623077500000|2021-06-07 14:51:40|628.59|622.59|628.57|622.57|628.79|622.79|628.57|622.57|0
1623077510000|2021-06-07 14:51:50|628.42|622.42|628.09|622.09|628.47|622.47|628.09|622.09|0
1623077520000|2021-06-07 14:52:00|628.1|622.1|627.93|621.93|628.1|622.1|627.93|621.93|0
1623077530000|2021-06-07 14:52:10|627.82|621.82|627.5|621.5|627.82|621.82|627.5|621.5|0
1623077540000|2021-06-07 14:52:20|627.59|621.59|627.58|621.58|627.59|621.59|627.58|621.58|0
1623077570000|2021-06-07 14:52:50|627.67|621.67|627.67|621.67|627.67|621.67|627.67|621.67|0
1623077580000|2021-06-07 14:53:00|628.05|622.05|628.17|622.17|628.2|622.2|627.67|621.67|0
1623077590000|2021-06-07 14:53:10|628.08|622.08|627.98|621.98|628.08|622.08|627.91|621.91|0
1623077600000|2021-06-07 14:53:20|627.94|621.94|627.97|621.97|627.97|621.97|627.91|621.91|0
1623077610000|2021-06-07 14:53:30|627.96|621.96|627.69|621.69|627.96|621.96|627.68|621.68|0
1623077620000|2021-06-07 14:53:40|627.68|621.68|627.91|621.91|627.91|621.91|627.68|621.68|0
1623077630000|2021-06-07 14:53:50|627.94|621.94|628.22|622.22|628.41|622.41|627.94|621.94|0
1623077640000|2021-06-07 14:54:00|628.36|622.36|628.36|622.36|628.55|622.55|628.36|622.36|0
1623077650000|2021-06-07 14:54:10|628.26|622.26|628.23|622.23|628.27|622.27|628.23|622.23|0
1623077670000|2021-06-07 14:54:30|628.21|622.21|628.21|622.21|628.22|622.22|627.92|621.92|0
1623077710000|2021-06-07 14:55:10|628.44|622.44|628.49|622.49|628.51|622.51|627.92|621.92|0
1623077720000|2021-06-07 14:55:20|628.42|622.42|628.55|622.55|628.55|622.55|627.68|621.68|0
1623077730000|2021-06-07 14:55:30|627.89|621.89|627.75|621.75|627.89|621.89|627.57|621.57|0
1623077740000|2021-06-07 14:55:40|627.74|621.74|627.99|621.99|627.99|621.99|627.72|621.72|0
1623077750000|2021-06-07 14:55:50|628|622|627.89|621.89|628|622|627.89|621.89|0
1623077760000|2021-06-07 14:56:00|627.93|621.93|628.26|622.26|628.34|622.34|627.93|621.93|0
1623077770000|2021-06-07 14:56:10|628.32|622.32|628.73|622.73|628.73|622.73|628.32|622.32|0
1623077780000|2021-06-07 14:56:20|628.71|622.71|628.76|622.76|628.76|622.76|628.65|622.65|0
1623077790000|2021-06-07 14:56:30|628.98|622.98|628.67|622.67|628.98|622.98|628.67|622.67|0
1623077800000|2021-06-07 14:56:40|628.65|622.65|628.64|622.64|628.65|622.65|628.64|622.64|0
1623077810000|2021-06-07 14:56:50|628.65|622.65|628.65|622.65|628.65|622.65|628.65|622.65|0
1623077840000|2021-06-07 14:57:20|628.52|622.52|628.52|622.52|628.52|622.52|628.52|622.52|0
1623077850000|2021-06-07 14:57:30|628.43|622.43|627.85|621.85|628.43|622.43|627.69|621.69|0
1623077860000|2021-06-07 14:57:40|627.84|621.84|628.5|622.5|628.5|622.5|627.7|621.7|0
1623077870000|2021-06-07 14:57:50|628.41|622.41|628.24|622.24|628.42|622.42|628.23|622.23|0
1623077880000|2021-06-07 14:58:00|628.25|622.25|628.27|622.27|628.37|622.37|628.25|622.25|0
1623077890000|2021-06-07 14:58:10|628.25|622.25|628.38|622.38|628.4|622.4|628.25|622.25|0
1623077900000|2021-06-07 14:58:20|628.36|622.36|628.62|622.62|628.62|622.62|628.33|622.33|0
1623077910000|2021-06-07 14:58:30|628.63|622.63|630.95|624.95|630.95|624.95|628.63|622.63|0
1623077920000|2021-06-07 14:58:40|630.98|624.98|631.84|625.84|631.84|625.84|630.98|624.98|0
1623077930000|2021-06-07 14:58:50|631.85|625.85|631.82|625.82|631.85|625.85|631.82|625.82|0
1623077940000|2021-06-07 14:59:00|631.83|625.83|630.73|624.73|631.85|625.85|630.73|624.73|0
1623077950000|2021-06-07 14:59:10|630.92|624.92|631.06|625.06|631.06|625.06|630.92|624.92|0
1623077980000|2021-06-07 14:59:40|631.83|625.83|631.24|625.24|631.92|625.92|631.24|625.24|0
1623077990000|2021-06-07 14:59:50|631.55|625.55|631.49|625.49|631.84|625.84|631.22|625.22|0
1623078000000|2021-06-07 15:00:00|631.5|625.5|631.22|625.22|631.84|625.84|631.22|625.22|0
1623078010000|2021-06-07 15:00:10|631.32|625.32|631.43|625.43|631.47|625.47|631.25|625.25|0
1623078020000|2021-06-07 15:00:20|631.44|625.44|631.46|625.46|631.47|625.47|631.44|625.44|0
1623078030000|2021-06-07 15:00:30|631.47|625.47|631.55|625.55|631.55|625.55|631.47|625.47|0
1623078040000|2021-06-07 15:00:40|631.4|625.4|631.03|625.03|631.4|625.4|631.03|625.03|0
1623078050000|2021-06-07 15:00:50|630.79|624.79|630.6|624.6|630.79|624.79|630.48|624.48|0
1623078060000|2021-06-07 15:01:00|630.78|624.78|630.78|624.78|630.78|624.78|630.77|624.77|0
1623078070000|2021-06-07 15:01:10|630.76|624.76|630.85|624.85|630.85|624.85|630.76|624.76|0
1623078080000|2021-06-07 15:01:20|630.86|624.86|630.92|624.92|630.92|624.92|630.86|624.86|0
1623078110000|2021-06-07 15:01:50|630.84|624.84|630.84|624.84|630.84|624.84|630.84|624.84|0
1623078120000|2021-06-07 15:02:00|630.92|624.92|632|626|632.34|626.34|630.92|624.92|0
1623078130000|2021-06-07 15:02:10|632.28|626.28|632.15|626.15|632.35|626.35|631.88|625.88|0
1623078140000|2021-06-07 15:02:20|632.14|626.14|632.11|626.11|632.14|626.14|632.08|626.08|0
1623078150000|2021-06-07 15:02:30|632.04|626.04|632.41|626.41|632.41|626.41|632.04|626.04|0
1623078160000|2021-06-07 15:02:40|632.43|626.43|632.16|626.16|632.43|626.43|632.16|626.16|0
1623078170000|2021-06-07 15:02:50|632.19|626.19|633.06|627.06|633.06|627.06|632.19|626.19|0
1623078180000|2021-06-07 15:03:00|633.16|627.16|632.59|626.59|633.18|627.18|632.59|626.59|0
1623078190000|2021-06-07 15:03:10|632.66|626.66|633.13|627.13|633.13|627.13|632.66|626.66|0
1623078210000|2021-06-07 15:03:30|633.1|627.1|633.14|627.14|633.17|627.17|633.04|627.04|0
1623078250000|2021-06-07 15:04:10|632.86|626.86|632.89|626.89|632.98|626.98|632.1|626.1|0
1623078260000|2021-06-07 15:04:20|632.52|626.52|632.05|626.05|632.89|626.89|632.03|626.03|0
1623078270000|2021-06-07 15:04:30|632.06|626.06|631.9|625.9|632.15|626.15|631.83|625.83|0
1623078280000|2021-06-07 15:04:40|632.13|626.13|632.64|626.64|632.64|626.64|632.13|626.13|0
1623078290000|2021-06-07 15:04:50|632.67|626.67|632.6|626.6|632.67|626.67|632.6|626.6|0
1623078300000|2021-06-07 15:05:00|632.56|626.56|632.33|626.33|632.56|626.56|632.32|626.32|0
1623078310000|2021-06-07 15:05:10|632.32|626.32|632.83|626.83|632.83|626.83|632.32|626.32|0
1623078320000|2021-06-07 15:05:20|632.91|626.91|632.92|626.92|633|627|632.91|626.91|0
1623078330000|2021-06-07 15:05:30|633.24|627.24|633.35|627.35|633.35|627.35|633.24|627.24|0
1623078340000|2021-06-07 15:05:40|633.57|627.57|633.92|627.92|633.92|627.92|633.57|627.57|0
1623078380000|2021-06-07 15:06:20|634.69|628.69|634.84|628.84|635.05|629.05|634.5|628.5|0
1623078390000|2021-06-07 15:06:30|635.28|629.28|634.73|628.73|635.28|629.28|634.34|628.34|0
1623078400000|2021-06-07 15:06:40|634.85|628.85|634.97|628.97|635.36|629.36|634.85|628.85|0
1623078410000|2021-06-07 15:06:50|634.99|628.99|634.95|628.95|634.99|628.99|634.93|628.93|0
1623078420000|2021-06-07 15:07:00|634.89|628.89|634.92|628.92|634.92|628.92|634.89|628.89|0
1623078430000|2021-06-07 15:07:10|635.2|629.2|635.01|629.01|635.2|629.2|635.01|629.01|0
1623078440000|2021-06-07 15:07:20|635.1|629.1|635.01|629.01|635.1|629.1|635.01|629.01|0
1623078450000|2021-06-07 15:07:30|634.99|628.99|635.16|629.16|635.16|629.16|634.99|628.99|0
1623078460000|2021-06-07 15:07:40|635.2|629.2|635.17|629.17|635.2|629.2|635.15|629.15|0
1623078510000|2021-06-07 15:08:30|635.19|629.19|635.22|629.22|635.41|629.41|635.19|629.19|0
1623078520000|2021-06-07 15:08:40|635.25|629.25|635.1|629.1|635.25|629.25|634.93|628.93|0
1623078530000|2021-06-07 15:08:50|635.16|629.16|635.07|629.07|635.23|629.23|634.98|628.98|0
1623078540000|2021-06-07 15:09:00|635.15|629.15|634.31|628.31|635.36|629.36|634.1|628.1|0
1623078550000|2021-06-07 15:09:10|634.3|628.3|634.92|628.92|634.92|628.92|634.3|628.3|0
1623078560000|2021-06-07 15:09:20|635.02|629.02|634.75|628.75|635.08|629.08|634.71|628.71|0
1623078570000|2021-06-07 15:09:30|634.53|628.53|634.43|628.43|634.55|628.55|634.34|628.34|0
1623078580000|2021-06-07 15:09:40|634.63|628.63|634.88|628.88|634.88|628.88|634.63|628.63|0
1623078590000|2021-06-07 15:09:50|634.97|628.97|635.11|629.11|635.11|629.11|634.97|628.97|0
1623078610000|2021-06-07 15:10:10|635.12|629.12|635.09|629.09|635.22|629.22|635.09|629.09|0
1623078650000|2021-06-07 15:10:50|635.06|629.06|634.32|628.32|635.06|629.06|634.32|628.32|0
1623078660000|2021-06-07 15:11:00|634.19|628.19|634.39|628.39|634.59|628.59|633.92|627.92|0
1623078670000|2021-06-07 15:11:10|634.02|628.02|633.6|627.6|634.02|628.02|633.59|627.59|0
1623078680000|2021-06-07 15:11:20|633.36|627.36|633.04|627.04|633.39|627.39|633.04|627.04|0
1623078690000|2021-06-07 15:11:30|633.13|627.13|633.23|627.23|633.32|627.32|633.13|627.13|0
1623078700000|2021-06-07 15:11:40|633.14|627.14|633.15|627.15|633.15|627.15|632.86|626.86|0
1623078710000|2021-06-07 15:11:50|633.21|627.21|633.27|627.27|633.27|627.27|633.21|627.21|0
1623078720000|2021-06-07 15:12:00|633.43|627.43|633.05|627.05|633.65|627.65|633.05|627.05|0
1623078730000|2021-06-07 15:12:10|632.96|626.96|632.96|626.96|632.96|626.96|632.96|626.96|0
1623078780000|2021-06-07 15:13:00|632.63|626.63|632.97|626.97|632.97|626.97|632.63|626.63|0
1623078790000|2021-06-07 15:13:10|633.04|627.04|633.15|627.15|633.32|627.32|632.69|626.69|0
1623078800000|2021-06-07 15:13:20|632.87|626.87|632.92|626.92|632.99|626.99|632.68|626.68|0
1623078810000|2021-06-07 15:13:30|632.95|626.95|632.99|626.99|633.05|627.05|632.95|626.95|0
1623078820000|2021-06-07 15:13:40|632.9|626.9|632.74|626.74|632.9|626.9|632.74|626.74|0
1623078830000|2021-06-07 15:13:50|632.67|626.67|632.63|626.63|632.7|626.7|632.63|626.63|0
1623078840000|2021-06-07 15:14:00|632.67|626.67|632.61|626.61|632.68|626.68|632.61|626.61|0
1623078850000|2021-06-07 15:14:10|632.49|626.49|632.46|626.46|632.49|626.49|632.42|626.42|0
1623078860000|2021-06-07 15:14:20|632.55|626.55|632.57|626.57|632.58|626.58|632.49|626.49|0
1623078870000|2021-06-07 15:14:30|632.56|626.56|632.56|626.56|632.56|626.56|632.56|626.56|0
1623078880000|2021-06-07 15:14:40|632.59|626.59|632.9|626.9|632.92|626.92|632.58|626.58|0
1623078920000|2021-06-07 15:15:20|632.93|626.93|632.66|626.66|632.96|626.96|632.66|626.66|0
1623078930000|2021-06-07 15:15:30|632.76|626.76|632.94|626.94|632.94|626.94|632.5|626.5|0
1623078940000|2021-06-07 15:15:40|632.76|626.76|632.1|626.1|632.76|626.76|632.1|626.1|0
1623078950000|2021-06-07 15:15:50|632.06|626.06|632.08|626.08|632.08|626.08|632.06|626.06|0
1623078960000|2021-06-07 15:16:00|632.13|626.13|632.19|626.19|632.22|626.22|632.13|626.13|0
1623078970000|2021-06-07 15:16:10|632.18|626.18|632.18|626.18|632.18|626.18|632.15|626.15|0
1623078980000|2021-06-07 15:16:20|632.17|626.17|632.3|626.3|632.3|626.3|632.11|626.11|0
1623078990000|2021-06-07 15:16:30|632.33|626.33|631.92|625.92|632.33|626.33|631.92|625.92|0
1623079010000|2021-06-07 15:16:50|631.89|625.89|631.72|625.72|631.89|625.89|631.69|625.69|0
1623079020000|2021-06-07 15:17:00|631.79|625.79|631.79|625.79|631.79|625.79|631.79|625.79|0
1623079050000|2021-06-07 15:17:30|631.85|625.85|631.85|625.85|631.85|625.85|631.26|625.26|0
1623079060000|2021-06-07 15:17:40|631.26|625.26|631.22|625.22|632.04|626.04|631.22|625.22|0
1623079070000|2021-06-07 15:17:50|631.26|625.26|631.86|625.86|631.88|625.88|631.26|625.26|0
1623079080000|2021-06-07 15:18:00|631.87|625.87|631.89|625.89|631.91|625.91|631.87|625.87|0
1623079090000|2021-06-07 15:18:10|631.99|625.99|632.02|626.02|632.02|626.02|631.98|625.98|0
1623079100000|2021-06-07 15:18:20|632.03|626.03|632.04|626.04|632.04|626.04|632|626|0
1623079110000|2021-06-07 15:18:30|632.55|626.55|632.74|626.74|632.74|626.74|632.55|626.55|0
1623079120000|2021-06-07 15:18:40|632.71|626.71|632.74|626.74|632.74|626.74|632.71|626.71|0
1623079130000|2021-06-07 15:18:50|632.73|626.73|632.74|626.74|632.74|626.74|632.73|626.73|0
1623079140000|2021-06-07 15:19:00|632.83|626.83|632.83|626.83|632.83|626.83|632.83|626.83|0
1623079150000|2021-06-07 15:19:10|632.82|626.82|632.82|626.82|632.82|626.82|632.82|626.82|0
1623079190000|2021-06-07 15:19:50|632.79|626.79|632.58|626.58|632.79|626.79|632.43|626.43|0
1623079200000|2021-06-07 15:20:00|632.57|626.57|632.69|626.69|632.78|626.78|632.5|626.5|0
1623079210000|2021-06-07 15:20:10|632.87|626.87|632.88|626.88|632.88|626.88|632.78|626.78|0
1623079220000|2021-06-07 15:20:20|632.98|626.98|633.08|627.08|633.08|627.08|632.98|626.98|0
1623079230000|2021-06-07 15:20:30|633.15|627.15|633.4|627.4|633.41|627.41|633.15|627.15|0
1623079240000|2021-06-07 15:20:40|633.44|627.44|633.45|627.45|633.51|627.51|633.41|627.41|0
1623079250000|2021-06-07 15:20:50|633.44|627.44|633.44|627.44|633.44|627.44|633.44|627.44|0
1623079260000|2021-06-07 15:21:00|633.35|627.35|633.33|627.33|633.36|627.36|633.33|627.33|0
1623079280000|2021-06-07 15:21:20|633.4|627.4|633.33|627.33|633.62|627.62|633.33|627.33|0
1623079290000|2021-06-07 15:21:30|632.99|626.99|632.92|626.92|632.99|626.99|632.92|626.92|0
1623079320000|2021-06-07 15:22:00|632.79|626.79|632.17|626.17|632.79|626.79|632.17|626.17|0
1623079330000|2021-06-07 15:22:10|632.04|626.04|632.37|626.37|632.41|626.41|631.88|625.88|0
1623079340000|2021-06-07 15:22:20|632.41|626.41|632.15|626.15|632.41|626.41|632.14|626.14|0
1623079350000|2021-06-07 15:22:30|632.14|626.14|631.93|625.93|632.15|626.15|631.93|625.93|0
1623079360000|2021-06-07 15:22:40|631.94|625.94|631.9|625.9|632.03|626.03|631.9|625.9|0
1623079370000|2021-06-07 15:22:50|631.91|625.91|631.78|625.78|631.91|625.91|631.78|625.78|0
1623079380000|2021-06-07 15:23:00|631.64|625.64|631.12|625.12|631.64|625.64|631.08|625.08|0
1623079390000|2021-06-07 15:23:10|631.07|625.07|631.44|625.44|631.62|625.62|631.07|625.07|0
1623079400000|2021-06-07 15:23:20|631.43|625.43|631.42|625.42|631.43|625.43|631.42|625.42|0
1623079420000|2021-06-07 15:23:40|631.44|625.44|631.44|625.44|631.44|625.44|631.44|625.44|0
1623079450000|2021-06-07 15:24:10|632.21|626.21|632.11|626.11|632.21|626.21|632.11|626.11|0
1623079460000|2021-06-07 15:24:20|632.05|626.05|631.9|625.9|632.18|626.18|631.9|625.9|0
1623079470000|2021-06-07 15:24:30|631.93|625.93|631.93|625.93|632.02|626.02|631.87|625.87|0
1623079480000|2021-06-07 15:24:40|631.9|625.9|631.9|625.9|631.9|625.9|631.9|625.9|0
1623079490000|2021-06-07 15:24:50|631.97|625.97|632.07|626.07|632.07|626.07|631.97|625.97|0
1623079500000|2021-06-07 15:25:00|632.06|626.06|631.97|625.97|632.06|626.06|631.97|625.97|0
1623079510000|2021-06-07 15:25:10|631.84|625.84|631.74|625.74|631.84|625.84|631.74|625.74|0
1623079520000|2021-06-07 15:25:20|631.67|625.67|631.66|625.66|631.67|625.67|631.57|625.57|0
1623079530000|2021-06-07 15:25:30|631.72|625.72|631.68|625.68|631.72|625.72|631.68|625.68|0
1623079540000|2021-06-07 15:25:40|631.64|625.64|631.65|625.65|631.65|625.65|631.64|625.64|0
1623079550000|2021-06-07 15:25:50|631.56|625.56|631.25|625.25|631.74|625.74|631.25|625.25|0
1623079590000|2021-06-07 15:26:30|630.53|624.53|630.69|624.69|630.69|624.69|630.41|624.41|0
1623079600000|2021-06-07 15:26:40|630.78|624.78|630.43|624.43|630.82|624.82|630.43|624.43|0
1623079610000|2021-06-07 15:26:50|630.4|624.4|630.3|624.3|630.4|624.4|630.3|624.3|0
1623079620000|2021-06-07 15:27:00|630.31|624.31|630.38|624.38|630.38|624.38|630.3|624.3|0
1623079630000|2021-06-07 15:27:10|630.37|624.37|630.38|624.38|630.38|624.38|630.37|624.37|0
1623079640000|2021-06-07 15:27:20|630.37|624.37|630.1|624.1|630.38|624.38|630.1|624.1|0
1623079650000|2021-06-07 15:27:30|630.2|624.2|629.98|623.98|630.2|624.2|629.98|623.98|0
1623079660000|2021-06-07 15:27:40|630.07|624.07|630.08|624.08|630.08|624.08|630.07|624.07|0
1623079670000|2021-06-07 15:27:50|630.1|624.1|630.1|624.1|630.1|624.1|630.1|624.1|0
1623079680000|2021-06-07 15:28:00|630.09|624.09|630.27|624.27|630.27|624.27|630.08|624.08|0
1623079720000|2021-06-07 15:28:40|630.38|624.38|630.31|624.31|630.45|624.45|630.31|624.31|0
1623079730000|2021-06-07 15:28:50|630.35|624.35|630.35|624.35|630.5|624.5|630.35|624.35|0
1623079740000|2021-06-07 15:29:00|630.51|624.51|630.32|624.32|630.54|624.54|630.32|624.32|0
1623079750000|2021-06-07 15:29:10|630.39|624.39|630.42|624.42|630.42|624.42|630.38|624.38|0
1623079760000|2021-06-07 15:29:20|630.61|624.61|630.5|624.5|630.61|624.61|630.5|624.5|0
1623079770000|2021-06-07 15:29:30|630.46|624.46|630.46|624.46|630.46|624.46|630.46|624.46|0
1623079780000|2021-06-07 15:29:40|630.64|624.64|630.64|624.64|630.64|624.64|630.64|624.64|0
1623079790000|2021-06-07 15:29:50|630.73|624.73|630.82|624.82|630.82|624.82|630.73|624.73|0
1623079800000|2021-06-07 15:30:00|630.66|624.66|630.66|624.66|630.66|624.66|630.66|624.66|0
1623079810000|2021-06-07 15:30:10|630.77|624.77|630.76|624.76|630.77|624.77|630.76|624.76|0
1623079820000|2021-06-07 15:30:20|630.75|624.75|630.69|624.69|630.75|624.75|630.69|624.69|0
1623079850000|2021-06-07 15:30:50|630.83|624.83|630.95|624.95|630.95|624.95|630.83|624.83|0
1623079860000|2021-06-07 15:31:00|630.89|624.89|630.94|624.94|631.2|625.2|630.89|624.89|0
1623079870000|2021-06-07 15:31:10|630.88|624.88|631.1|625.1|631.11|625.11|630.87|624.87|0
1623079880000|2021-06-07 15:31:20|631.19|625.19|631.28|625.28|631.29|625.29|631.1|625.1|0
1623079890000|2021-06-07 15:31:30|631.46|625.46|631.5|625.5|631.5|625.5|631.46|625.46|0
1623079900000|2021-06-07 15:31:40|631.75|625.75|631.92|625.92|631.92|625.92|631.75|625.75|0
1623079910000|2021-06-07 15:31:50|631.91|625.91|631.65|625.65|631.92|625.92|631.65|625.65|0
1623079920000|2021-06-07 15:32:00|631.62|625.62|631.91|625.91|631.91|625.91|631.62|625.62|0
1623079930000|2021-06-07 15:32:10|631.95|625.95|631.75|625.75|631.95|625.95|631.75|625.75|0
1623079940000|2021-06-07 15:32:20|631.73|625.73|631.63|625.63|631.73|625.73|631.63|625.63|0
1623079950000|2021-06-07 15:32:30|631.88|625.88|631.97|625.97|631.97|625.97|631.63|625.63|0
1623079980000|2021-06-07 15:33:00|632.17|626.17|632.23|626.23|632.29|626.29|632.17|626.17|0
1623079990000|2021-06-07 15:33:10|632.26|626.26|632.33|626.33|632.35|626.35|632.26|626.26|0
1623080000000|2021-06-07 15:33:20|632.36|626.36|632.54|626.54|632.54|626.54|632.36|626.36|0
1623080010000|2021-06-07 15:33:30|632.53|626.53|632.52|626.52|632.53|626.53|632.51|626.51|0
1623080020000|2021-06-07 15:33:40|632.55|626.55|632.6|626.6|632.6|626.6|632.55|626.55|0
1623080030000|2021-06-07 15:33:50|632.57|626.57|632.75|626.75|632.75|626.75|632.56|626.56|0
1623080040000|2021-06-07 15:34:00|632.84|626.84|632.84|626.84|632.84|626.84|632.84|626.84|0
1623080050000|2021-06-07 15:34:10|632.63|626.63|632.66|626.66|632.75|626.75|632.63|626.63|0
1623080060000|2021-06-07 15:34:20|632.73|626.73|632.73|626.73|632.73|626.73|632.73|626.73|0
1623080080000|2021-06-07 15:34:40|632.7|626.7|632.7|626.7|632.7|626.7|632.7|626.7|0
1623080110000|2021-06-07 15:35:10|632.84|626.84|632.84|626.84|633.46|627.46|632.84|626.84|0
1623080120000|2021-06-07 15:35:20|632.87|626.87|633.67|627.67|633.82|627.82|632.87|626.87|0
1623080130000|2021-06-07 15:35:30|633.74|627.74|633.67|627.67|633.99|627.99|633.67|627.67|0
1623080140000|2021-06-07 15:35:40|633.58|627.58|633.58|627.58|633.58|627.58|633.58|627.58|0
1623080150000|2021-06-07 15:35:50|633.5|627.5|633.5|627.5|633.5|627.5|633.5|627.5|0
1623080160000|2021-06-07 15:36:00|633.47|627.47|633.43|627.43|633.47|627.47|633.43|627.43|0
1623080170000|2021-06-07 15:36:10|633.56|627.56|633.63|627.63|633.63|627.63|633.56|627.56|0
1623080180000|2021-06-07 15:36:20|633.54|627.54|633.54|627.54|633.54|627.54|633.53|627.53|0
1623080190000|2021-06-07 15:36:30|633.44|627.44|633.47|627.47|633.47|627.47|633.44|627.44|0
1623080210000|2021-06-07 15:36:50|633.4|627.4|633.45|627.45|633.45|627.45|633.36|627.36|0
1623080250000|2021-06-07 15:37:30|633.36|627.36|633.21|627.21|633.36|627.36|633.21|627.21|0
1623080260000|2021-06-07 15:37:40|633.29|627.29|633.04|627.04|633.38|627.38|633.04|627.04|0
1623080270000|2021-06-07 15:37:50|633.01|627.01|632.83|626.83|633.01|627.01|632.83|626.83|0
1623080280000|2021-06-07 15:38:00|632.74|626.74|632.47|626.47|632.74|626.74|632.47|626.47|0
1623080290000|2021-06-07 15:38:10|632.48|626.48|632.67|626.67|632.67|626.67|632.48|626.48|0
1623080300000|2021-06-07 15:38:20|632.68|626.68|632.76|626.76|632.76|626.76|632.68|626.68|0
1623080310000|2021-06-07 15:38:30|633.13|627.13|633.05|627.05|633.13|627.13|633.05|627.05|0
1623080320000|2021-06-07 15:38:40|633.11|627.11|633.09|627.09|633.11|627.11|633.09|627.09|0
1623080330000|2021-06-07 15:38:50|633.08|627.08|633.57|627.57|633.57|627.57|633.08|627.08|0
1623080340000|2021-06-07 15:39:00|633.56|627.56|633.57|627.57|633.57|627.57|633.53|627.53|0
1623080380000|2021-06-07 15:39:40|633.65|627.65|633.34|627.34|633.65|627.65|633.3|627.3|0
1623080390000|2021-06-07 15:39:50|633.42|627.42|633.63|627.63|633.63|627.63|633.28|627.28|0
1623080400000|2021-06-07 15:40:00|633.69|627.69|633.64|627.64|633.69|627.69|633.51|627.51|0
1623080410000|2021-06-07 15:40:10|633.63|627.63|633.22|627.22|633.63|627.63|633.22|627.22|0
1623080420000|2021-06-07 15:40:20|633.25|627.25|633.76|627.76|633.76|627.76|633.25|627.25|0
1623080430000|2021-06-07 15:40:30|633.91|627.91|633.91|627.91|633.91|627.91|633.91|627.91|0
1623080440000|2021-06-07 15:40:40|633.94|627.94|633.91|627.91|633.94|627.94|633.9|627.9|0
1623080450000|2021-06-07 15:40:50|634|628|633.98|627.98|634.07|628.07|633.98|627.98|0
1623080460000|2021-06-07 15:41:00|634.07|628.07|634.07|628.07|634.07|628.07|634.07|628.07|0
1623080470000|2021-06-07 15:41:10|634.25|628.25|634.28|628.28|634.28|628.28|634.19|628.19|0
1623080480000|2021-06-07 15:41:20|634.22|628.22|633.95|627.95|634.22|628.22|633.91|627.91|0
1623080510000|2021-06-07 15:41:50|634.01|628.01|634.01|628.01|634.01|628.01|634.01|628.01|0
1623080520000|2021-06-07 15:42:00|633.51|627.51|633.57|627.57|633.98|627.98|633.5|627.5|0
1623080530000|2021-06-07 15:42:10|633.48|627.48|633.57|627.57|633.57|627.57|633.48|627.48|0
1623080540000|2021-06-07 15:42:20|633.58|627.58|633.58|627.58|633.58|627.58|633.57|627.57|0
1623080550000|2021-06-07 15:42:30|633.56|627.56|633.47|627.47|633.57|627.57|633.47|627.47|0
1623080560000|2021-06-07 15:42:40|633.57|627.57|633.84|627.84|633.93|627.93|633.57|627.57|0
1623080570000|2021-06-07 15:42:50|633.75|627.75|633.72|627.72|633.75|627.75|633.72|627.72|0
1623080580000|2021-06-07 15:43:00|633.79|627.79|633.78|627.78|633.79|627.79|633.78|627.78|0
1623080590000|2021-06-07 15:43:10|633.94|627.94|634.35|628.35|634.35|628.35|633.94|627.94|0
1623080600000|2021-06-07 15:43:20|634.63|628.63|634.81|628.81|634.81|628.81|634.63|628.63|0
1623080610000|2021-06-07 15:43:30|634.82|628.82|634.9|628.9|634.91|628.91|634.81|628.81|0
1623080640000|2021-06-07 15:44:00|634.94|628.94|634.94|628.94|634.94|628.94|634.94|628.94|0
1623080650000|2021-06-07 15:44:10|634.93|628.93|635.39|629.39|635.39|629.39|634.93|628.93|0
1623080660000|2021-06-07 15:44:20|635.22|629.22|635.25|629.25|635.43|629.43|635.19|629.19|0
1623080670000|2021-06-07 15:44:30|635.28|629.28|635.29|629.29|635.29|629.29|635.28|629.28|0
1623080680000|2021-06-07 15:44:40|634.97|628.97|634.94|628.94|634.97|628.97|634.85|628.85|0
1623080690000|2021-06-07 15:44:50|634.92|628.92|634.83|628.83|634.92|628.92|634.83|628.83|0
1623080700000|2021-06-07 15:45:00|634.85|628.85|634.91|628.91|634.91|628.91|634.85|628.85|0
1623080710000|2021-06-07 15:45:10|634.94|628.94|634.94|628.94|634.94|628.94|634.94|628.94|0
1623080720000|2021-06-07 15:45:20|634.95|628.95|634.97|628.97|635|629|634.93|628.93|0
1623080740000|2021-06-07 15:45:40|634.96|628.96|634.96|628.96|634.96|628.96|634.96|628.96|0
1623080770000|2021-06-07 15:46:10|634.99|628.99|634.99|628.99|634.99|628.99|634.99|628.99|0
1623080780000|2021-06-07 15:46:20|635.08|629.08|634.86|628.86|635.12|629.12|634.84|628.84|0
1623080790000|2021-06-07 15:46:30|634.85|628.85|634.96|628.96|635|629|634.8|628.8|0
1623080800000|2021-06-07 15:46:40|635|629|634.97|628.97|635|629|634.97|628.97|0
1623080810000|2021-06-07 15:46:50|635.03|629.03|635.12|629.12|635.17|629.17|635.03|629.03|0
1623080820000|2021-06-07 15:47:00|635.13|629.13|635.17|629.17|635.17|629.17|635.13|629.13|0
1623080830000|2021-06-07 15:47:10|635.42|629.42|635.75|629.75|635.75|629.75|635.42|629.42|0
1623080840000|2021-06-07 15:47:20|635.91|629.91|636.16|630.16|636.16|630.16|635.91|629.91|0
1623080850000|2021-06-07 15:47:30|636.19|630.19|636.39|630.39|636.39|630.39|636.19|630.19|0
1623080870000|2021-06-07 15:47:50|636.36|630.36|636.17|630.17|636.36|630.36|636.05|630.05|0
1623080880000|2021-06-07 15:48:00|636.08|630.08|636.02|630.02|636.11|630.11|636.02|630.02|0
1623080890000|2021-06-07 15:48:10|636.06|630.06|636.06|630.06|636.06|630.06|636.06|630.06|0
1623080910000|2021-06-07 15:48:30|635.85|629.85|635.76|629.76|635.85|629.85|635.76|629.76|0
1623080920000|2021-06-07 15:48:40|635.7|629.7|635.63|629.63|635.7|629.7|635.6|629.6|0
1623080930000|2021-06-07 15:48:50|635.73|629.73|635.45|629.45|635.73|629.73|635.45|629.45|0
1623080940000|2021-06-07 15:49:00|635.44|629.44|635.65|629.65|635.65|629.65|635.44|629.44|0
1623080950000|2021-06-07 15:49:10|635.64|629.64|635.69|629.69|635.69|629.69|635.64|629.64|0
1623080960000|2021-06-07 15:49:20|635.83|629.83|636.16|630.16|636.16|630.16|635.77|629.77|0
1623080970000|2021-06-07 15:49:30|636.32|630.32|636.5|630.5|636.55|630.55|636.29|630.29|0
1623080980000|2021-06-07 15:49:40|636.64|630.64|636.64|630.64|636.7|630.7|636.64|630.64|0
1623080990000|2021-06-07 15:49:50|636.37|630.37|636.34|630.34|636.37|630.37|636.32|630.32|0
1623081000000|2021-06-07 15:50:00|636.4|630.4|636.64|630.64|636.64|630.64|636.4|630.4|0
1623081010000|2021-06-07 15:50:10|636.68|630.68|636.86|630.86|636.87|630.87|636.68|630.68|0
1623081020000|2021-06-07 15:50:20|636.87|630.87|636.71|630.71|636.88|630.88|636.71|630.71|0
1623081030000|2021-06-07 15:50:30|636.84|630.84|636.83|630.83|636.84|630.84|636.8|630.8|0
1623081050000|2021-06-07 15:50:50|636.86|630.86|636.6|630.6|636.86|630.86|636.6|630.6|0
1623081090000|2021-06-07 15:51:30|636.56|630.56|636.64|630.64|636.64|630.64|636.55|630.55|0
1623081100000|2021-06-07 15:51:40|636.55|630.55|636.32|630.32|636.68|630.68|636.32|630.32|0
1623081110000|2021-06-07 15:51:50|636.13|630.13|635.71|629.71|636.13|630.13|635.71|629.71|0
1623081120000|2021-06-07 15:52:00|635.72|629.72|635.7|629.7|635.72|629.72|635.69|629.69|0
1623081130000|2021-06-07 15:52:10|635.69|629.69|636.15|630.15|636.15|630.15|635.69|629.69|0
1623081140000|2021-06-07 15:52:20|636.21|630.21|636.49|630.49|636.49|630.49|636.2|630.2|0
1623081150000|2021-06-07 15:52:30|636.48|630.48|636.49|630.49|636.49|630.49|636.47|630.47|0
1623081160000|2021-06-07 15:52:40|636.51|630.51|636.32|630.32|636.51|630.51|636.32|630.32|0
1623081180000|2021-06-07 15:53:00|636.33|630.33|636.36|630.36|636.52|630.52|636.33|630.33|0
1623081190000|2021-06-07 15:53:10|636.35|630.35|636.35|630.35|636.35|630.35|636.35|630.35|0
1623081220000|2021-06-07 15:53:40|636.36|630.36|636.32|630.32|636.36|630.36|636.3|630.3|0
1623081230000|2021-06-07 15:53:50|636.34|630.34|636.35|630.35|636.41|630.41|636.29|630.29|0
1623081240000|2021-06-07 15:54:00|636.4|630.4|636.23|630.23|636.48|630.48|636.23|630.23|0
1623081250000|2021-06-07 15:54:10|635.96|629.96|635.95|629.95|635.96|629.96|635.95|629.95|0
1623081260000|2021-06-07 15:54:20|635.91|629.91|635.91|629.91|635.91|629.91|635.9|629.9|0
1623081270000|2021-06-07 15:54:30|636|630|635.97|629.97|636|630|635.97|629.97|0
1623081280000|2021-06-07 15:54:40|635.94|629.94|636.23|630.23|636.23|630.23|635.93|629.93|0
1623081290000|2021-06-07 15:54:50|636.24|630.24|636.19|630.19|636.24|630.24|636.19|630.19|0
1623081300000|2021-06-07 15:55:00|636.22|630.22|636.23|630.23|636.23|630.23|636.22|630.22|0
1623081310000|2021-06-07 15:55:10|636.25|630.25|636.21|630.21|636.25|630.25|636.17|630.17|0
1623081320000|2021-06-07 15:55:20|636.13|630.13|635.83|629.83|636.13|630.13|635.83|629.83|0
1623081350000|2021-06-07 15:55:50|635.65|629.65|635.81|629.81|636.31|630.31|635.65|629.65|0
1623081360000|2021-06-07 15:56:00|635.84|629.84|636.09|630.09|636.31|630.31|635.84|629.84|0
1623081370000|2021-06-07 15:56:10|636.2|630.2|636.06|630.06|636.35|630.35|636.06|630.06|0
1623081380000|2021-06-07 15:56:20|635.72|629.72|636.06|630.06|636.07|630.07|635.69|629.69|0
1623081390000|2021-06-07 15:56:30|636.07|630.07|636.12|630.12|636.25|630.25|636.07|630.07|0
1623081400000|2021-06-07 15:56:40|636.21|630.21|636.17|630.17|636.21|630.21|636.17|630.17|0
1623081410000|2021-06-07 15:56:50|636.13|630.13|636.22|630.22|636.22|630.22|636.13|630.13|0
1623081420000|2021-06-07 15:57:00|636.19|630.19|636.34|630.34|636.34|630.34|636.19|630.19|0
1623081430000|2021-06-07 15:57:10|636.25|630.25|636.19|630.19|636.25|630.25|636.19|630.19|0
1623081480000|2021-06-07 15:58:00|636.2|630.2|636.08|630.08|636.33|630.33|636.08|630.08|0
1623081490000|2021-06-07 15:58:10|636.15|630.15|636.34|630.34|636.36|630.36|636.13|630.13|0
1623081500000|2021-06-07 15:58:20|636.25|630.25|636.41|630.41|636.41|630.41|636.1|630.1|0
1623081510000|2021-06-07 15:58:30|636.3|630.3|635.84|629.84|636.32|630.32|635.84|629.84|0
1623081520000|2021-06-07 15:58:40|635.74|629.74|635.74|629.74|635.74|629.74|635.74|629.74|0
1623081530000|2021-06-07 15:58:50|635.75|629.75|635.37|629.37|635.75|629.75|635.37|629.37|0
1623081540000|2021-06-07 15:59:00|635.41|629.41|635.49|629.49|635.49|629.49|635.41|629.41|0
1623081550000|2021-06-07 15:59:10|635.57|629.57|635.39|629.39|635.57|629.57|635.3|629.3|0
1623081560000|2021-06-07 15:59:20|635.17|629.17|635.17|629.17|635.17|629.17|635.17|629.17|0
1623081570000|2021-06-07 15:59:30|635.18|629.18|634.81|628.81|635.18|629.18|634.81|628.81|0
1623081580000|2021-06-07 15:59:40|634.72|628.72|634.23|628.23|634.79|628.79|634.23|628.23|0
1623081610000|2021-06-07 16:00:10|634.53|628.53|634.64|628.64|634.96|628.96|634.53|628.53|0
1623081620000|2021-06-07 16:00:20|634.82|628.82|634.93|628.93|635.03|629.03|634.53|628.53|0
1623081630000|2021-06-07 16:00:30|634.94|628.94|634.8|628.8|634.94|628.94|634.48|628.48|0
1623081640000|2021-06-07 16:00:40|634.81|628.81|634.83|628.83|634.84|628.84|634.8|628.8|0
1623081650000|2021-06-07 16:00:50|634.84|628.84|634.83|628.83|634.84|628.84|634.82|628.82|0
1623081660000|2021-06-07 16:01:00|634.8|628.8|634.71|628.71|634.8|628.8|634.71|628.71|0
1623081670000|2021-06-07 16:01:10|634.77|628.77|634.73|628.73|634.77|628.77|634.73|628.73|0
1623081680000|2021-06-07 16:01:20|634.74|628.74|634.52|628.52|634.74|628.74|634.52|628.52|0
1623081690000|2021-06-07 16:01:30|634.53|628.53|634.71|628.71|634.71|628.71|634.52|628.52|0
1623081700000|2021-06-07 16:01:40|634.7|628.7|634.71|628.71|634.71|628.71|634.7|628.7|0
1623081710000|2021-06-07 16:01:50|634.64|628.64|634.6|628.6|634.69|628.69|634.6|628.6|0
1623081750000|2021-06-07 16:02:30|634.61|628.61|634.94|628.94|634.94|628.94|634.61|628.61|0
1623081760000|2021-06-07 16:02:40|634.96|628.96|634.86|628.86|634.96|628.96|634.86|628.86|0
1623081770000|2021-06-07 16:02:50|634.68|628.68|634.7|628.7|634.71|628.71|634.68|628.68|0
1623081780000|2021-06-07 16:03:00|634.74|628.74|634.75|628.75|634.75|628.75|634.74|628.74|0
1623081790000|2021-06-07 16:03:10|634.81|628.81|634.99|628.99|635.09|629.09|634.81|628.81|0
1623081810000|2021-06-07 16:03:30|634.89|628.89|634.89|628.89|634.89|628.89|634.89|628.89|0
1623081820000|2021-06-07 16:03:40|634.88|628.88|634.88|628.88|634.88|628.88|634.88|628.88|0
1623081830000|2021-06-07 16:03:50|634.91|628.91|634.91|628.91|634.91|628.91|634.91|628.91|0
1623081840000|2021-06-07 16:04:00|634.9|628.9|635.51|629.51|635.52|629.52|634.88|628.88|0
1623081880000|2021-06-07 16:04:40|635.5|629.5|635.53|629.53|635.7|629.7|635.49|629.49|0
1623081890000|2021-06-07 16:04:50|635.64|629.64|635.63|629.63|635.74|629.74|635.53|629.53|0
1623081900000|2021-06-07 16:05:00|635.65|629.65|636.03|630.03|636.03|630.03|635.65|629.65|0
1623081910000|2021-06-07 16:05:10|636.15|630.15|636.11|630.11|636.15|630.15|636.11|630.11|0
1623081920000|2021-06-07 16:05:20|636.2|630.2|636.3|630.3|636.3|630.3|636.2|630.2|0
1623081930000|2021-06-07 16:05:30|636.39|630.39|636.48|630.48|636.48|630.48|636.39|630.39|0
1623081940000|2021-06-07 16:05:40|636.55|630.55|636.77|630.77|636.77|630.77|636.55|630.55|0
1623081950000|2021-06-07 16:05:50|636.95|630.95|637.15|631.15|637.18|631.18|636.95|630.95|0
1623081970000|2021-06-07 16:06:10|637.17|631.17|637.17|631.17|637.18|631.18|637.08|631.08|0
1623081980000|2021-06-07 16:06:20|637.07|631.07|636.97|630.97|637.07|631.07|636.97|630.97|0
1623082010000|2021-06-07 16:06:50|636.95|630.95|636.95|630.95|636.98|630.98|636.89|630.89|0
1623082020000|2021-06-07 16:07:00|637.04|631.04|636.88|630.88|637.04|631.04|636.85|630.85|0
1623082030000|2021-06-07 16:07:10|636.97|630.97|637.09|631.09|637.09|631.09|636.96|630.96|0
1623082040000|2021-06-07 16:07:20|637.13|631.13|637.22|631.22|637.22|631.22|637.13|631.13|0
1623082050000|2021-06-07 16:07:30|637.1|631.1|637.06|631.06|637.1|631.1|637.06|631.06|0
1623082060000|2021-06-07 16:07:40|636.88|630.88|636.7|630.7|636.88|630.88|636.7|630.7|0
1623082070000|2021-06-07 16:07:50|636.71|630.71|636.72|630.72|636.72|630.72|636.71|630.71|0
1623082080000|2021-06-07 16:08:00|636.78|630.78|636.71|630.71|636.8|630.8|636.71|630.71|0
1623082090000|2021-06-07 16:08:10|636.64|630.64|636.62|630.62|636.64|630.64|636.61|630.61|0
1623082100000|2021-06-07 16:08:20|636.61|630.61|636.43|630.43|636.61|630.61|636.43|630.43|0
1623082110000|2021-06-07 16:08:30|636.52|630.52|636.55|630.55|636.55|630.55|636.52|630.52|0
1623082140000|2021-06-07 16:09:00|636.49|630.49|636.5|630.5|636.5|630.5|635.74|629.74|0
1623082150000|2021-06-07 16:09:10|635.74|629.74|635.83|629.83|636.59|630.59|635.74|629.74|0
1623082160000|2021-06-07 16:09:20|635.74|629.74|635.59|629.59|635.75|629.75|635.59|629.59|0
1623082170000|2021-06-07 16:09:30|635.6|629.6|635.6|629.6|635.6|629.6|635.6|629.6|0
1623082180000|2021-06-07 16:09:40|635.66|629.66|635.63|629.63|635.66|629.66|635.63|629.63|0
1623082190000|2021-06-07 16:09:50|635.7|629.7|635.89|629.89|635.89|629.89|635.7|629.7|0
1623082200000|2021-06-07 16:10:00|635.98|629.98|636.03|630.03|636.03|630.03|635.98|629.98|0
1623082210000|2021-06-07 16:10:10|636.21|630.21|636.3|630.3|636.3|630.3|636.21|630.21|0
1623082220000|2021-06-07 16:10:20|636.24|630.24|636.24|630.24|636.24|630.24|636.24|630.24|0
1623082230000|2021-06-07 16:10:30|636.22|630.22|636.23|630.23|636.23|630.23|636.22|630.22|0
1623082240000|2021-06-07 16:10:40|636.26|630.26|636.23|630.23|636.26|630.26|636.22|630.22|0
1623082280000|2021-06-07 16:11:20|636.22|630.22|636.77|630.77|636.89|630.89|636.22|630.22|0
1623082290000|2021-06-07 16:11:30|636.89|630.89|636.8|630.8|636.89|630.89|636.8|630.8|0
1623082300000|2021-06-07 16:11:40|636.71|630.71|636.77|630.77|636.77|630.77|636.68|630.68|0
1623082310000|2021-06-07 16:11:50|636.86|630.86|636.86|630.86|636.86|630.86|636.86|630.86|0
1623082320000|2021-06-07 16:12:00|636.95|630.95|636.95|630.95|636.95|630.95|636.95|630.95|0
1623082330000|2021-06-07 16:12:10|637.04|631.04|637.04|631.04|637.04|631.04|637.04|631.04|0
1623082340000|2021-06-07 16:12:20|637.13|631.13|637.13|631.13|637.13|631.13|637.13|631.13|0
1623082350000|2021-06-07 16:12:30|637.19|631.19|637.01|631.01|637.19|631.19|637.01|631.01|0
1623082370000|2021-06-07 16:12:50|636.83|630.83|636.83|630.83|636.86|630.86|636.73|630.73|0
1623082380000|2021-06-07 16:13:00|636.82|630.82|636.82|630.82|636.82|630.82|636.82|630.82|0
1623082410000|2021-06-07 16:13:30|636.8|630.8|637.09|631.09|637.09|631.09|636.8|630.8|0
1623082420000|2021-06-07 16:13:40|637.06|631.06|637.06|631.06|637.12|631.12|637.06|631.06|0
1623082430000|2021-06-07 16:13:50|636.88|630.88|636.59|630.59|636.88|630.88|636.59|630.59|0
1623082440000|2021-06-07 16:14:00|636.78|630.78|636.78|630.78|636.78|630.78|636.78|630.78|0
1623082450000|2021-06-07 16:14:10|637.06|631.06|637.06|631.06|637.06|631.06|637.06|631.06|0
1623082460000|2021-06-07 16:14:20|636.96|630.96|637.04|631.04|637.06|631.06|636.96|630.96|0
1623082480000|2021-06-07 16:14:40|636.95|630.95|636.95|630.95|636.95|630.95|636.95|630.95|0
1623082490000|2021-06-07 16:14:50|636.94|630.94|636.7|630.7|636.95|630.95|636.7|630.7|0
1623082510000|2021-06-07 16:15:10|636.48|630.48|636.48|630.48|636.48|630.48|636.48|630.48|0
1623082540000|2021-06-07 16:15:40|637.2|631.2|637.03|631.03|637.2|631.2|637.03|631.03|0
1623082550000|2021-06-07 16:15:50|637.18|631.18|637.18|631.18|637.3|631.3|637.02|631.02|0
1623082560000|2021-06-07 16:16:00|637.3|631.3|637.19|631.19|637.3|631.3|637.02|631.02|0
1623082570000|2021-06-07 16:16:10|637.2|631.2|637.32|631.32|637.32|631.32|637.2|631.2|0
1623082580000|2021-06-07 16:16:20|637.23|631.23|637.17|631.17|637.23|631.23|637.17|631.17|0
1623082590000|2021-06-07 16:16:30|637.16|631.16|637.22|631.22|637.22|631.22|637.16|631.16|0
1623082600000|2021-06-07 16:16:40|637.19|631.19|637.22|631.22|637.29|631.29|637.19|631.19|0
1623082610000|2021-06-07 16:16:50|637.04|631.04|636.93|630.93|637.04|631.04|636.93|630.93|0
1623082620000|2021-06-07 16:17:00|636.86|630.86|636.93|630.93|636.93|630.93|636.86|630.86|0
1623082630000|2021-06-07 16:17:10|637.02|631.02|637.07|631.07|637.07|631.07|637.02|631.02|0
1623082640000|2021-06-07 16:17:20|636.98|630.98|637.07|631.07|637.07|631.07|636.98|630.98|0
1623082670000|2021-06-07 16:17:50|637.2|631.2|637.47|631.47|637.54|631.54|637.2|631.2|0
1623082680000|2021-06-07 16:18:00|637.5|631.5|637.78|631.78|637.96|631.96|637.5|631.5|0
1623082690000|2021-06-07 16:18:10|637.77|631.77|637.95|631.95|637.95|631.95|637.77|631.77|0
1623082700000|2021-06-07 16:18:20|637.91|631.91|637.93|631.93|637.93|631.93|637.91|631.91|0
1623082710000|2021-06-07 16:18:30|637.9|631.9|637.77|631.77|637.9|631.9|637.77|631.77|0
1623082730000|2021-06-07 16:18:50|637.76|631.76|637.77|631.77|637.77|631.77|637.76|631.76|0
1623082740000|2021-06-07 16:19:00|637.8|631.8|637.41|631.41|637.81|631.81|637.41|631.41|0
1623082750000|2021-06-07 16:19:10|637.37|631.37|637.41|631.41|637.41|631.41|637.37|631.37|0
1623082760000|2021-06-07 16:19:20|637.45|631.45|637.45|631.45|637.45|631.45|637.45|631.45|0
1623082770000|2021-06-07 16:19:30|637.63|631.63|637.66|631.66|637.66|631.66|637.63|631.63|0
1623082800000|2021-06-07 16:20:00|637.7|631.7|637.68|631.68|637.7|631.7|637.68|631.68|0
1623082810000|2021-06-07 16:20:10|637.66|631.66|637.78|631.78|637.78|631.78|637.48|631.48|0
1623082820000|2021-06-07 16:20:20|637.87|631.87|637.16|631.16|637.87|631.87|637.14|631.14|0
1623082830000|2021-06-07 16:20:30|637.35|631.35|637.34|631.34|637.36|631.36|637.34|631.34|0
1623082840000|2021-06-07 16:20:40|637.31|631.31|637.34|631.34|637.34|631.34|637.31|631.31|0
1623082850000|2021-06-07 16:20:50|637.4|631.4|637.57|631.57|637.57|631.57|637.4|631.4|0
1623082860000|2021-06-07 16:21:00|637.61|631.61|637.66|631.66|637.66|631.66|637.61|631.61|0
1623082880000|2021-06-07 16:21:20|637.6|631.6|637.51|631.51|637.6|631.6|637.51|631.51|0
1623082900000|2021-06-07 16:21:40|637.33|631.33|637.45|631.45|637.45|631.45|637.33|631.33|0
1623082940000|2021-06-07 16:22:20|637.46|631.46|637.58|631.58|637.65|631.65|637.46|631.46|0
1623082950000|2021-06-07 16:22:30|637.56|631.56|637.74|631.74|637.74|631.74|637.47|631.47|0
1623082960000|2021-06-07 16:22:40|637.65|631.65|637.63|631.63|637.65|631.65|637.63|631.63|0
1623082970000|2021-06-07 16:22:50|637.6|631.6|637.6|631.6|637.6|631.6|637.6|631.6|0
1623082980000|2021-06-07 16:23:00|637.56|631.56|637.53|631.53|637.56|631.56|637.53|631.53|0
1623082990000|2021-06-07 16:23:10|637.52|631.52|637.01|631.01|637.52|631.52|637.01|631.01|0
1623083000000|2021-06-07 16:23:20|636.98|630.98|637.04|631.04|637.08|631.08|636.98|630.98|0
1623083010000|2021-06-07 16:23:30|637.11|631.11|637.11|631.11|637.11|631.11|637.11|631.11|0
1623083030000|2021-06-07 16:23:50|637.02|631.02|636.86|630.86|637.02|631.02|636.86|630.86|0
1623083070000|2021-06-07 16:24:30|636.85|630.85|637.05|631.05|637.05|631.05|636.85|630.85|0
1623083080000|2021-06-07 16:24:40|637.02|631.02|637.11|631.11|637.14|631.14|637.02|631.02|0
1623083100000|2021-06-07 16:25:00|637.14|631.14|637.14|631.14|637.14|631.14|637.14|631.14|0
1623083110000|2021-06-07 16:25:10|637.22|631.22|637.31|631.31|637.31|631.31|637.22|631.22|0
1623083120000|2021-06-07 16:25:20|637.35|631.35|637.49|631.49|637.49|631.49|637.35|631.35|0
1623083130000|2021-06-07 16:25:30|637.56|631.56|637.53|631.53|637.56|631.56|637.53|631.53|0
1623083140000|2021-06-07 16:25:40|637.63|631.63|637.66|631.66|637.66|631.66|637.63|631.63|0
1623083160000|2021-06-07 16:26:00|637.85|631.85|637.63|631.63|637.85|631.85|637.63|631.63|0
1623083200000|2021-06-07 16:26:40|637.59|631.59|637.13|631.13|637.59|631.59|637.13|631.13|0
1623083210000|2021-06-07 16:26:50|636.61|630.61|636.61|630.61|637.13|631.13|636.54|630.54|0
1623083220000|2021-06-07 16:27:00|636.82|630.82|636.57|630.57|636.82|630.82|636.57|630.57|0
1623083230000|2021-06-07 16:27:10|636.47|630.47|636.41|630.41|636.51|630.51|636.41|630.41|0
1623083240000|2021-06-07 16:27:20|636.39|630.39|636.39|630.39|636.39|630.39|636.39|630.39|0
1623083250000|2021-06-07 16:27:30|636.3|630.3|636.3|630.3|636.3|630.3|636.3|630.3|0
1623083260000|2021-06-07 16:27:40|636.21|630.21|636.4|630.4|636.4|630.4|636.21|630.21|0
1623083270000|2021-06-07 16:27:50|636.46|630.46|636.79|630.79|636.79|630.79|636.46|630.46|0
1623083280000|2021-06-07 16:28:00|636.73|630.73|636.73|630.73|636.73|630.73|636.73|630.73|0
1623083290000|2021-06-07 16:28:10|636.63|630.63|636.54|630.54|636.63|630.63|636.54|630.54|0
1623083300000|2021-06-07 16:28:20|636.2|630.2|635.97|629.97|636.2|630.2|635.97|629.97|0
1623083330000|2021-06-07 16:28:50|636.03|630.03|635.94|629.94|636.03|630.03|635.94|629.94|0
1623083340000|2021-06-07 16:29:00|635.76|629.76|635.99|629.99|635.99|629.99|635.76|629.76|0
1623083350000|2021-06-07 16:29:10|636.06|630.06|636.17|630.17|636.17|630.17|635.79|629.79|0
1623083360000|2021-06-07 16:29:20|636.27|630.27|636.17|630.17|636.27|630.27|636.17|630.17|0
1623083370000|2021-06-07 16:29:30|636.08|630.08|636.05|630.05|636.08|630.08|636.05|630.05|0
1623083380000|2021-06-07 16:29:40|636.04|630.04|635.86|629.86|636.04|630.04|635.86|629.86|0
1623083390000|2021-06-07 16:29:50|635.95|629.95|635.92|629.92|635.95|629.95|635.92|629.92|0
1623083400000|2021-06-07 16:30:00|635.93|629.93|635.68|629.68|635.93|629.93|635.68|629.68|0
1623083410000|2021-06-07 16:30:10|635.72|629.72|635.72|629.72|635.72|629.72|635.72|629.72|0
1623083420000|2021-06-07 16:30:20|635.59|629.59|635.62|629.62|635.62|629.62|635.52|629.52|0
1623083430000|2021-06-07 16:30:30|635.55|629.55|635.27|629.27|635.58|629.58|635.27|629.27|0
1623083460000|2021-06-07 16:31:00|635.24|629.24|635.18|629.18|635.24|629.24|635.15|629.15|0
1623083470000|2021-06-07 16:31:10|635.28|629.28|635.06|629.06|635.28|629.28|635.06|629.06|0
1623083480000|2021-06-07 16:31:20|635.15|629.15|634.79|628.79|635.15|629.15|634.79|628.79|0
1623083490000|2021-06-07 16:31:30|634.7|628.7|634.88|628.88|634.88|628.88|634.7|628.7|0
1623083500000|2021-06-07 16:31:40|634.97|628.97|634.94|628.94|635.07|629.07|634.94|628.94|0
1623083510000|2021-06-07 16:31:50|634.76|628.76|634.64|628.64|634.76|628.76|634.64|628.64|0
1623083520000|2021-06-07 16:32:00|634.55|628.55|634.36|628.36|634.55|628.55|634.36|628.36|0
1623083530000|2021-06-07 16:32:10|634.28|628.28|634.15|628.15|634.28|628.28|634.06|628.06|0
1623083540000|2021-06-07 16:32:20|634.31|628.31|634.33|628.33|634.34|628.34|634.31|628.31|0
1623083560000|2021-06-07 16:32:40|634.2|628.2|634.04|628.04|634.33|628.33|634.04|628.04|0
1623083600000|2021-06-07 16:33:20|634.07|628.07|634.73|628.73|634.73|628.73|634.07|628.07|0
1623083610000|2021-06-07 16:33:30|634.54|628.54|634.79|628.79|634.83|628.83|634.54|628.54|0
1623083640000|2021-06-07 16:34:00|634.88|628.88|634.91|628.91|634.91|628.91|634.88|628.88|0
1623083650000|2021-06-07 16:34:10|635.09|629.09|634.9|628.9|635.09|629.09|634.9|628.9|0
1623083660000|2021-06-07 16:34:20|634.93|628.93|635.29|629.29|635.29|629.29|634.93|628.93|0
1623083670000|2021-06-07 16:34:30|635.19|629.19|635.28|629.28|635.29|629.29|635.19|629.19|0
1623083680000|2021-06-07 16:34:40|635.19|629.19|635.19|629.19|635.19|629.19|635.19|629.19|0
1623083690000|2021-06-07 16:34:50|635.18|629.18|635.17|629.17|635.18|629.18|635.17|629.17|0
1623083700000|2021-06-07 16:35:00|635.16|629.16|635.16|629.16|635.16|629.16|635.16|629.16|0
1623083730000|2021-06-07 16:35:30|635.23|629.23|635.23|629.23|635.23|629.23|635.23|629.23|0
1623083740000|2021-06-07 16:35:40|635.27|629.27|635.27|629.27|635.27|629.27|635.27|629.27|0
1623083750000|2021-06-07 16:35:50|635.46|629.46|635.46|629.46|635.46|629.46|635.46|629.46|0
1623083760000|2021-06-07 16:36:00|635.45|629.45|635.56|629.56|635.56|629.56|635.45|629.45|0
1623083770000|2021-06-07 16:36:10|635.57|629.57|635.56|629.56|635.57|629.57|635.53|629.53|0
1623083790000|2021-06-07 16:36:30|635.57|629.57|635.57|629.57|635.57|629.57|635.57|629.57|0
1623083910000|2021-06-07 16:38:30|635.51|629.51|635.36|629.36|635.62|629.62|635.36|629.36|0
1623083920000|2021-06-07 16:38:40|635.4|629.4|635.31|629.31|635.82|629.82|635.31|629.31|0
1623083930000|2021-06-07 16:38:50|635.83|629.83|635.65|629.65|635.83|629.83|635.31|629.31|0
1623083940000|2021-06-07 16:39:00|635.69|629.69|635.6|629.6|635.76|629.76|635.56|629.56|0
1623083950000|2021-06-07 16:39:10|635.61|629.61|635.64|629.64|635.71|629.71|635.61|629.61|0
1623083960000|2021-06-07 16:39:20|635.6|629.6|635.91|629.91|635.91|629.91|635.6|629.6|0
1623083970000|2021-06-07 16:39:30|635.9|629.9|635.9|629.9|635.9|629.9|635.9|629.9|0
1623083980000|2021-06-07 16:39:40|636.02|630.02|636.03|630.03|636.03|630.03|636.02|630.02|0
1623084010000|2021-06-07 16:40:10|636.02|630.02|636.48|630.48|636.51|630.51|636.02|630.02|0
1623084020000|2021-06-07 16:40:20|636.4|630.4|636.42|630.42|636.42|630.42|636.4|630.4|0
1623084030000|2021-06-07 16:40:30|636.32|630.32|636.32|630.32|636.32|630.32|636.32|630.32|0
1623084040000|2021-06-07 16:40:40|636.33|630.33|636.43|630.43|636.43|630.43|636.32|630.32|0
1623084060000|2021-06-07 16:41:00|636.46|630.46|636.46|630.46|636.46|630.46|636.46|630.46|0
1623084080000|2021-06-07 16:41:20|636.5|630.5|636.5|630.5|636.5|630.5|636.5|630.5|0
1623084090000|2021-06-07 16:41:30|636.48|630.48|636.54|630.54|636.63|630.63|636.48|630.48|0
1623084100000|2021-06-07 16:41:40|636.55|630.55|636.52|630.52|636.55|630.55|636.52|630.52|0
1623084110000|2021-06-07 16:41:50|636.8|630.8|636.71|630.71|636.8|630.8|636.71|630.71|0
1623084120000|2021-06-07 16:42:00|636.7|630.7|636.92|630.92|636.92|630.92|636.7|630.7|0
1623084130000|2021-06-07 16:42:10|636.82|630.82|637.13|631.13|637.13|631.13|636.82|630.82|0
1623084140000|2021-06-07 16:42:20|637.1|631.1|637.43|631.43|637.71|631.71|637.1|631.1|0
1623084150000|2021-06-07 16:42:30|637.52|631.52|637.52|631.52|637.52|631.52|637.52|631.52|0
1623084160000|2021-06-07 16:42:40|637.49|631.49|637.45|631.45|637.49|631.49|637.45|631.45|0
1623084220000|2021-06-07 16:43:40|637.34|631.34|637.64|631.64|637.64|631.64|637.34|631.34|0
1623084230000|2021-06-07 16:43:50|637.99|631.99|637.77|631.77|637.99|631.99|637.7|631.7|0
1623084240000|2021-06-07 16:44:00|637.99|631.99|638.15|632.15|638.15|632.15|637.95|631.95|0
1623084250000|2021-06-07 16:44:10|637.97|631.97|637.72|631.72|637.97|631.97|637.72|631.72|0
1623084270000|2021-06-07 16:44:30|637.73|631.73|637.83|631.83|637.83|631.83|637.73|631.73|0
1623084280000|2021-06-07 16:44:40|637.73|631.73|637.43|631.43|637.73|631.73|637.43|631.43|0
1623084290000|2021-06-07 16:44:50|637.42|631.42|637.38|631.38|637.42|631.42|637.38|631.38|0
1623084300000|2021-06-07 16:45:00|637.48|631.48|637.51|631.51|637.51|631.51|637.48|631.48|0
1623084310000|2021-06-07 16:45:10|637.52|631.52|638.31|632.31|638.31|632.31|637.52|631.52|0
1623084320000|2021-06-07 16:45:20|638.13|632.13|638.13|632.13|638.17|632.17|638.13|632.13|0
1623084350000|2021-06-07 16:45:50|637.96|631.96|637.96|631.96|637.96|631.96|637.96|631.96|0
1623084360000|2021-06-07 16:46:00|638.05|632.05|637.89|631.89|638.05|632.05|637.81|631.81|0
1623084370000|2021-06-07 16:46:10|637.92|631.92|637.72|631.72|637.92|631.92|637.71|631.71|0
1623084380000|2021-06-07 16:46:20|637.8|631.8|637.8|631.8|637.8|631.8|637.8|631.8|0
1623084390000|2021-06-07 16:46:30|637.71|631.71|637.8|631.8|637.8|631.8|637.7|631.7|0
1623084400000|2021-06-07 16:46:40|637.83|631.83|637.77|631.77|637.83|631.83|637.77|631.77|0
1623084410000|2021-06-07 16:46:50|637.73|631.73|637.64|631.64|637.73|631.73|637.64|631.64|0
1623084420000|2021-06-07 16:47:00|637.7|631.7|637.58|631.58|637.7|631.7|637.58|631.58|0
1623084430000|2021-06-07 16:47:10|637.6|631.6|637.57|631.57|637.6|631.6|637.57|631.57|0
1623084530000|2021-06-07 16:48:50|637.62|631.62|637.62|631.62|637.62|631.62|637.62|631.62|0
1623084540000|2021-06-07 16:49:00|637.28|631.28|637.57|631.57|637.71|631.71|637.28|631.28|0
1623084550000|2021-06-07 16:49:10|637.6|631.6|637.68|631.68|637.68|631.68|637.57|631.57|0
1623084560000|2021-06-07 16:49:20|637.59|631.59|637.86|631.86|637.9|631.9|637.59|631.59|0
1623084570000|2021-06-07 16:49:30|637.84|631.84|637.74|631.74|637.84|631.84|637.5|631.5|0
1623084580000|2021-06-07 16:49:40|637.77|631.77|637.62|631.62|637.77|631.77|637.33|631.33|0
1623084590000|2021-06-07 16:49:50|637.59|631.59|637.68|631.68|637.69|631.69|637.5|631.5|0
1623084600000|2021-06-07 16:50:00|637.71|631.71|637.71|631.71|637.72|631.72|637.71|631.71|0
1623084630000|2021-06-07 16:50:30|637.74|631.74|637.82|631.82|637.82|631.82|637.74|631.74|0
1623084670000|2021-06-07 16:51:10|637.81|631.81|638.1|632.1|638.14|632.14|637.81|631.81|0
1623084680000|2021-06-07 16:51:20|638.08|632.08|638.15|632.15|638.22|632.22|638.05|632.05|0
1623084690000|2021-06-07 16:51:30|638.22|632.22|638.42|632.42|638.42|632.42|638.19|632.19|0
1623084700000|2021-06-07 16:51:40|638.86|632.86|638.59|632.59|638.87|632.87|638.59|632.59|0
1623084710000|2021-06-07 16:51:50|638.5|632.5|638.53|632.53|638.53|632.53|638.5|632.5|0
1623084720000|2021-06-07 16:52:00|638.43|632.43|638.53|632.53|638.53|632.53|638.43|632.43|0
1623084730000|2021-06-07 16:52:10|638.54|632.54|638.54|632.54|638.54|632.54|638.53|632.53|0
1623084740000|2021-06-07 16:52:20|638.52|632.52|638.32|632.32|638.52|632.52|638.32|632.32|0
1623084750000|2021-06-07 16:52:30|638.29|632.29|638.29|632.29|638.29|632.29|638.29|632.29|0
1623084770000|2021-06-07 16:52:50|638.3|632.3|638.3|632.3|638.3|632.3|638.2|632.2|0
1623084800000|2021-06-07 16:53:20|638|632|637.87|631.87|638|632|637.87|631.87|0
1623084810000|2021-06-07 16:53:30|638.1|632.1|638.1|632.1|638.1|632.1|637.87|631.87|0
1623084820000|2021-06-07 16:53:40|638.13|632.13|638.1|632.1|638.13|632.13|638.1|632.1|0
1623084830000|2021-06-07 16:53:50|638.07|632.07|638.07|632.07|638.08|632.08|638.07|632.07|0
1623084840000|2021-06-07 16:54:00|638.04|632.04|637.86|631.86|638.05|632.05|637.86|631.86|0
1623084850000|2021-06-07 16:54:10|637.88|631.88|638|632|638|632|637.88|631.88|0
1623084860000|2021-06-07 16:54:20|638.01|632.01|638.01|632.01|638.01|632.01|638.01|632.01|0
1623084870000|2021-06-07 16:54:30|637.99|631.99|637.99|631.99|637.99|631.99|637.99|631.99|0
1623084880000|2021-06-07 16:54:40|637.97|631.97|637.98|631.98|637.98|631.98|637.97|631.97|0
1623084890000|2021-06-07 16:54:50|637.92|631.92|637.88|631.88|637.92|631.92|637.88|631.88|0
1623084930000|2021-06-07 16:55:30|637.91|631.91|638.24|632.24|638.47|632.47|637.91|631.91|0
1623084940000|2021-06-07 16:55:40|638.33|632.33|638.51|632.51|638.7|632.7|638.33|632.33|0
1623084950000|2021-06-07 16:55:50|638.52|632.52|638.6|632.6|638.61|632.61|638.51|632.51|0
1623084960000|2021-06-07 16:56:00|638.7|632.7|638.7|632.7|638.7|632.7|638.7|632.7|0
1623084970000|2021-06-07 16:56:10|638.78|632.78|638.84|632.84|638.84|632.84|638.78|632.78|0
1623084980000|2021-06-07 16:56:20|638.83|632.83|638.93|632.93|638.93|632.93|638.83|632.83|0
1623084990000|2021-06-07 16:56:30|638.82|632.82|638.82|632.82|638.82|632.82|638.82|632.82|0
1623085000000|2021-06-07 16:56:40|638.88|632.88|638.88|632.88|638.88|632.88|638.88|632.88|0
1623085010000|2021-06-07 16:56:50|638.76|632.76|638.76|632.76|638.76|632.76|638.76|632.76|0
1623085060000|2021-06-07 16:57:40|638.87|632.87|638.9|632.9|638.9|632.9|638.42|632.42|0
1623085070000|2021-06-07 16:57:50|638.43|632.43|638.42|632.42|638.9|632.9|638.42|632.42|0
1623085080000|2021-06-07 16:58:00|638.3|632.3|638.18|632.18|638.3|632.3|638.18|632.18|0
1623085100000|2021-06-07 16:58:20|638.27|632.27|638.31|632.31|638.31|632.31|638.27|632.27|0
1623085110000|2021-06-07 16:58:30|638.32|632.32|638.3|632.3|638.32|632.32|638.29|632.29|0
1623085120000|2021-06-07 16:58:40|638.21|632.21|638.21|632.21|638.21|632.21|638.21|632.21|0
1623085130000|2021-06-07 16:58:50|638.2|632.2|638.01|632.01|638.2|632.2|638.01|632.01|0
1623085140000|2021-06-07 16:59:00|637.95|631.95|637.95|631.95|637.95|631.95|637.95|631.95|0
1623085150000|2021-06-07 16:59:10|637.92|631.92|638.08|632.08|638.17|632.17|637.92|631.92|0
1623085160000|2021-06-07 16:59:20|638.21|632.21|638.21|632.21|638.21|632.21|638.17|632.17|0
1623085190000|2021-06-07 16:59:50|638.3|632.3|638.3|632.3|638.3|632.3|638.3|632.3|0
1623085200000|2021-06-07 17:00:00|638.31|632.31|638.32|632.32|638.32|632.32|638.31|632.31|0
1623085210000|2021-06-07 17:00:10|638.34|632.34|638.56|632.56|638.56|632.56|638.34|632.34|0
1623085220000|2021-06-07 17:00:20|638.59|632.59|638.49|632.49|638.59|632.59|638.49|632.49|0
1623085230000|2021-06-07 17:00:30|638.5|632.5|638.5|632.5|638.5|632.5|638.49|632.49|0
1623085240000|2021-06-07 17:00:40|638.49|632.49|638.51|632.51|638.51|632.51|638.49|632.49|0
1623085250000|2021-06-07 17:00:50|638.5|632.5|638.23|632.23|638.5|632.5|638.2|632.2|0
1623085260000|2021-06-07 17:01:00|638.24|632.24|638.26|632.26|638.26|632.26|638.22|632.22|0
1623085270000|2021-06-07 17:01:10|638.24|632.24|638.24|632.24|638.24|632.24|638.24|632.24|0
1623085290000|2021-06-07 17:01:30|638.25|632.25|638.44|632.44|638.44|632.44|638.15|632.15|0
1623085330000|2021-06-07 17:02:10|638.42|632.42|638.36|632.36|638.42|632.42|638.2|632.2|0
1623085340000|2021-06-07 17:02:20|638.01|632.01|637.99|631.99|638.36|632.36|637.99|631.99|0
1623085350000|2021-06-07 17:02:30|638.09|632.09|638.02|632.02|638.09|632.09|638.01|632.01|0
1623085360000|2021-06-07 17:02:40|638.05|632.05|638.05|632.05|638.05|632.05|638.05|632.05|0
1623085370000|2021-06-07 17:02:50|638.04|632.04|638.04|632.04|638.04|632.04|638.04|632.04|0
1623085390000|2021-06-07 17:03:10|638.07|632.07|638.07|632.07|638.07|632.07|638.07|632.07|0
1623085400000|2021-06-07 17:03:20|637.98|631.98|637.92|631.92|637.98|631.98|637.92|631.92|0
1623085410000|2021-06-07 17:03:30|637.94|631.94|637.94|631.94|637.94|631.94|637.94|631.94|0
1623085420000|2021-06-07 17:03:40|637.97|631.97|638.04|632.04|638.14|632.14|637.97|631.97|0
1623085430000|2021-06-07 17:03:50|637.95|631.95|637.95|631.95|637.95|631.95|637.95|631.95|0
1623085460000|2021-06-07 17:04:20|637.82|631.82|637.82|631.82|637.84|631.84|637.58|631.58|0
1623085470000|2021-06-07 17:04:30|637.58|631.58|637.67|631.67|637.82|631.82|637.58|631.58|0
1623085480000|2021-06-07 17:04:40|637.79|631.79|637.36|631.36|637.79|631.79|637.22|631.22|0
1623085490000|2021-06-07 17:04:50|637.54|631.54|637.33|631.33|637.54|631.54|637.33|631.33|0
1623085500000|2021-06-07 17:05:00|637.43|631.43|637.52|631.52|637.52|631.52|637.43|631.43|0
1623085510000|2021-06-07 17:05:10|637.49|631.49|637.56|631.56|637.62|631.62|637.49|631.49|0
1623085520000|2021-06-07 17:05:20|637.52|631.52|637.61|631.61|637.61|631.61|637.52|631.52|0
1623085530000|2021-06-07 17:05:30|637.79|631.79|637.76|631.76|637.79|631.79|637.76|631.76|0
1623085540000|2021-06-07 17:05:40|637.75|631.75|637.72|631.72|637.75|631.75|637.72|631.72|0
1623085550000|2021-06-07 17:05:50|637.69|631.69|637.6|631.6|637.69|631.69|637.6|631.6|0
1623085590000|2021-06-07 17:06:30|637.52|631.52|637.52|631.52|637.52|631.52|637.42|631.42|0
1623085600000|2021-06-07 17:06:40|637.55|631.55|637.48|631.48|637.58|631.58|637.24|631.24|0
1623085610000|2021-06-07 17:06:50|637.42|631.42|636.78|630.78|637.42|631.42|636.78|630.78|0
1623085620000|2021-06-07 17:07:00|636.71|630.71|636.46|630.46|636.71|630.71|636.43|630.43|0
1623085630000|2021-06-07 17:07:10|636.43|630.43|636.41|630.41|636.43|630.43|636.41|630.41|0
1623085640000|2021-06-07 17:07:20|636.32|630.32|636.05|630.05|636.32|630.32|636.05|630.05|0
1623085650000|2021-06-07 17:07:30|635.92|629.92|635.75|629.75|635.94|629.94|635.75|629.75|0
1623085660000|2021-06-07 17:07:40|635.64|629.64|635.64|629.64|635.64|629.64|635.64|629.64|0
1623085670000|2021-06-07 17:07:50|635.62|629.62|635.62|629.62|635.62|629.62|635.62|629.62|0
1623085680000|2021-06-07 17:08:00|635.66|629.66|635.52|629.52|635.73|629.73|635.52|629.52|0
1623085690000|2021-06-07 17:08:10|635.49|629.49|635.42|629.42|635.5|629.5|635.42|629.42|0
1623085720000|2021-06-07 17:08:40|635.24|629.24|635.33|629.33|635.52|629.52|635.24|629.24|0
1623085730000|2021-06-07 17:08:50|635.42|629.42|635.52|629.52|635.62|629.62|635.42|629.42|0
1623085740000|2021-06-07 17:09:00|635.46|629.46|635.41|629.41|635.46|629.46|635.37|629.37|0
1623085750000|2021-06-07 17:09:10|635.42|629.42|635.59|629.59|635.59|629.59|635.41|629.41|0
1623085760000|2021-06-07 17:09:20|635.53|629.53|635.39|629.39|635.55|629.55|635.39|629.39|0
1623085780000|2021-06-07 17:09:40|635.29|629.29|635.21|629.21|635.3|629.3|635.2|629.2|0
1623085790000|2021-06-07 17:09:50|635.12|629.12|634.68|628.68|635.12|629.12|634.68|628.68|0
1623085800000|2021-06-07 17:10:00|634.77|628.77|634.7|628.7|634.77|628.77|634.7|628.7|0
1623085810000|2021-06-07 17:10:10|634.72|628.72|634.72|628.72|634.72|628.72|634.72|628.72|0
1623085850000|2021-06-07 17:10:50|634.62|628.62|634.72|628.72|634.72|628.72|634.62|628.62|0
1623085860000|2021-06-07 17:11:00|634.62|628.62|634.61|628.61|634.85|628.85|634.61|628.61|0
1623085870000|2021-06-07 17:11:10|634.64|628.64|634.62|628.62|634.71|628.71|634.6|628.6|0
1623085880000|2021-06-07 17:11:20|634.58|628.58|634.61|628.61|634.61|628.61|634.58|628.58|0
1623085900000|2021-06-07 17:11:40|634.54|628.54|634.5|628.5|634.54|628.54|634.5|628.5|0
1623085910000|2021-06-07 17:11:50|634.41|628.41|634.41|628.41|634.41|628.41|634.41|628.41|0
1623085920000|2021-06-07 17:12:00|634.32|628.32|634.14|628.14|634.32|628.32|634.14|628.14|0
1623085930000|2021-06-07 17:12:10|634.18|628.18|634.18|628.18|634.18|628.18|634.18|628.18|0
1623085950000|2021-06-07 17:12:30|634.37|628.37|634.37|628.37|634.37|628.37|634.37|628.37|0
1623085980000|2021-06-07 17:13:00|634.38|628.38|634.38|628.38|634.38|628.38|634.38|628.38|0
1623085990000|2021-06-07 17:13:10|634.29|628.29|634.32|628.32|634.34|628.34|634.22|628.22|0
1623086000000|2021-06-07 17:13:20|634.41|628.41|633.83|627.83|634.41|628.41|633.83|627.83|0
1623086010000|2021-06-07 17:13:30|633.55|627.55|633.46|627.46|633.55|627.55|633.46|627.46|0
1623086020000|2021-06-07 17:13:40|633.42|627.42|633.29|627.29|633.42|627.42|633.29|627.29|0
1623086030000|2021-06-07 17:13:50|633.33|627.33|633.38|627.38|633.42|627.42|633.33|627.33|0
1623086040000|2021-06-07 17:14:00|633.37|627.37|633.28|627.28|633.37|627.37|633.28|627.28|0
1623086050000|2021-06-07 17:14:10|633.09|627.09|632.57|626.57|633.09|627.09|632.57|626.57|0
1623086060000|2021-06-07 17:14:20|632.66|626.66|632.38|626.38|632.66|626.66|632.38|626.38|0
1623086080000|2021-06-07 17:14:40|632.44|626.44|632.5|626.5|632.5|626.5|632.25|626.25|0
1623086120000|2021-06-07 17:15:20|632.79|626.79|632.98|626.98|633.39|627.39|632.57|626.57|0
1623086130000|2021-06-07 17:15:30|632.95|626.95|633.43|627.43|633.43|627.43|632.95|626.95|0
1623086140000|2021-06-07 17:15:40|633.34|627.34|633.27|627.27|633.34|627.34|633.27|627.27|0
1623086150000|2021-06-07 17:15:50|633.37|627.37|633.18|627.18|633.37|627.37|633.18|627.18|0
1623086160000|2021-06-07 17:16:00|633.11|627.11|633.3|627.3|633.3|627.3|633.11|627.11|0
1623086170000|2021-06-07 17:16:10|633.29|627.29|633.39|627.39|633.39|627.39|633.29|627.29|0
1623086180000|2021-06-07 17:16:20|633.41|627.41|633.41|627.41|633.41|627.41|633.41|627.41|0
1623086190000|2021-06-07 17:16:30|634.65|628.65|634.72|628.72|634.73|628.73|634.65|628.65|0
1623086200000|2021-06-07 17:16:40|634.36|628.36|634.36|628.36|634.36|628.36|634.36|628.36|0
1623086210000|2021-06-07 17:16:50|634.26|628.26|634.22|628.22|634.39|628.39|634.22|628.22|0
1623086250000|2021-06-07 17:17:30|634.08|628.08|634.16|628.16|634.22|628.22|634.08|628.08|0
1623086260000|2021-06-07 17:17:40|634.18|628.18|634.27|628.27|634.27|628.27|634.05|628.05|0
1623086270000|2021-06-07 17:17:50|634.28|628.28|634.29|628.29|634.29|628.29|634.26|628.26|0
1623086280000|2021-06-07 17:18:00|634.37|628.37|634.37|628.37|634.37|628.37|634.37|628.37|0
1623086290000|2021-06-07 17:18:10|634.5|628.5|634.32|628.32|634.5|628.5|634.22|628.22|0
1623086300000|2021-06-07 17:18:20|634.31|628.31|634.79|628.79|634.79|628.79|634.31|628.31|0
1623086310000|2021-06-07 17:18:30|634.88|628.88|634.88|628.88|634.88|628.88|634.88|628.88|0
1623086320000|2021-06-07 17:18:40|634.89|628.89|634.91|628.91|634.91|628.91|634.89|628.89|0
1623086330000|2021-06-07 17:18:50|634.87|628.87|634.87|628.87|634.87|628.87|634.87|628.87|0
1623086340000|2021-06-07 17:19:00|634.86|628.86|634.86|628.86|634.95|628.95|634.86|628.86|0
1623086380000|2021-06-07 17:19:40|634.85|628.85|634.89|628.89|635.34|629.34|634.85|628.85|0
1623086390000|2021-06-07 17:19:50|634.9|628.9|635.25|629.25|635.35|629.35|634.89|628.89|0
1623086400000|2021-06-07 17:20:00|635.34|629.34|635.35|629.35|635.37|629.37|635.34|629.34|0
1623086410000|2021-06-07 17:20:10|635.5|629.5|635.54|629.54|635.54|629.54|635.46|629.46|0
1623086420000|2021-06-07 17:20:20|635.63|629.63|635.66|629.66|635.7|629.7|635.63|629.63|0
1623086430000|2021-06-07 17:20:30|635.69|629.69|635.69|629.69|635.69|629.69|635.69|629.69|0
1623086440000|2021-06-07 17:20:40|635.7|629.7|635.76|629.76|635.76|629.76|635.66|629.66|0
1623086450000|2021-06-07 17:20:50|635.75|629.75|635.67|629.67|635.75|629.75|635.67|629.67|0
1623086460000|2021-06-07 17:21:00|635.64|629.64|635.64|629.64|635.64|629.64|635.64|629.64|0
1623086470000|2021-06-07 17:21:10|635.65|629.65|635.44|629.44|635.65|629.65|635.44|629.44|0
1623086480000|2021-06-07 17:21:20|635.3|629.3|635.21|629.21|635.3|629.3|635.21|629.21|0
1623086510000|2021-06-07 17:21:50|635.2|629.2|635.2|629.2|635.2|629.2|634.72|628.72|0
1623086520000|2021-06-07 17:22:00|635.17|629.17|634.83|628.83|635.17|629.17|634.67|628.67|0
1623086530000|2021-06-07 17:22:10|634.73|628.73|634.55|628.55|634.73|628.73|634.54|628.54|0
1623086540000|2021-06-07 17:22:20|634.54|628.54|634.47|628.47|634.59|628.59|634.47|628.47|0
1623086550000|2021-06-07 17:22:30|634.41|628.41|634.35|628.35|634.47|628.47|634.35|628.35|0
1623086560000|2021-06-07 17:22:40|634.17|628.17|634.09|628.09|634.17|628.17|634.09|628.09|0
1623086570000|2021-06-07 17:22:50|634.03|628.03|634.1|628.1|634.1|628.1|634.01|628.01|0
1623086580000|2021-06-07 17:23:00|634.01|628.01|633.8|627.8|634.01|628.01|633.8|627.8|0
1623086590000|2021-06-07 17:23:10|633.89|627.89|633.88|627.88|633.89|627.89|633.88|627.88|0
1623086600000|2021-06-07 17:23:20|634.1|628.1|634.1|628.1|634.1|628.1|634.1|628.1|0
1623086620000|2021-06-07 17:23:40|634.14|628.14|634.14|628.14|634.14|628.14|634.14|628.14|0
1623086650000|2021-06-07 17:24:10|634.25|628.25|634.06|628.06|634.25|628.25|633.95|627.95|0
1623086660000|2021-06-07 17:24:20|633.96|627.96|633.73|627.73|634.07|628.07|633.72|627.72|0
1623086670000|2021-06-07 17:24:30|633.72|627.72|633.68|627.68|633.72|627.72|633.6|627.6|0
1623086680000|2021-06-07 17:24:40|633.71|627.71|633.74|627.74|633.74|627.74|633.71|627.71|0
1623086690000|2021-06-07 17:24:50|633.73|627.73|633.54|627.54|633.74|627.74|633.54|627.54|0
1623086700000|2021-06-07 17:25:00|633.45|627.45|633.53|627.53|633.53|627.53|633.45|627.45|0
1623086710000|2021-06-07 17:25:10|633.68|627.68|633.32|627.32|633.75|627.75|633.32|627.32|0
1623086720000|2021-06-07 17:25:20|633.33|627.33|633.22|627.22|633.33|627.33|633.14|627.14|0
1623086740000|2021-06-07 17:25:40|633.23|627.23|633.28|627.28|633.29|627.29|633.22|627.22|0
1623086750000|2021-06-07 17:25:50|633.19|627.19|633.19|627.19|633.19|627.19|633.19|627.19|0
1623086780000|2021-06-07 17:26:20|633.17|627.17|633.26|627.26|633.33|627.33|633.08|627.08|0
1623086790000|2021-06-07 17:26:30|633.23|627.23|633.33|627.33|633.33|627.33|633.08|627.08|0
1623086800000|2021-06-07 17:26:40|633.32|627.32|633.32|627.32|633.33|627.33|633.32|627.32|0
1623086810000|2021-06-07 17:26:50|633.33|627.33|633.33|627.33|633.33|627.33|633.32|627.32|0
1623086820000|2021-06-07 17:27:00|633.32|627.32|633.69|627.69|633.69|627.69|633.25|627.25|0
1623086840000|2021-06-07 17:27:20|633.73|627.73|633.74|627.74|633.75|627.75|633.73|627.73|0
1623086850000|2021-06-07 17:27:30|633.75|627.75|633.63|627.63|633.75|627.75|633.63|627.63|0
1623086870000|2021-06-07 17:27:50|633.81|627.81|633.9|627.9|633.9|627.9|633.63|627.63|0
1623086910000|2021-06-07 17:28:30|634.04|628.04|634.11|628.11|634.11|628.11|634.04|628.04|0
1623086930000|2021-06-07 17:28:50|634.01|628.01|633.95|627.95|634.01|628.01|633.92|627.92|0
1623086940000|2021-06-07 17:29:00|633.83|627.83|633.71|627.71|633.83|627.83|633.71|627.71|0
1623086950000|2021-06-07 17:29:10|633.72|627.72|633.71|627.71|633.72|627.72|633.71|627.71|0
1623086960000|2021-06-07 17:29:20|633.62|627.62|633.59|627.59|633.62|627.62|633.59|627.59|0
1623086970000|2021-06-07 17:29:30|633.6|627.6|633.59|627.59|633.6|627.6|633.59|627.59|0
1623086980000|2021-06-07 17:29:40|633.5|627.5|633.5|627.5|633.5|627.5|633.5|627.5|0
1623086990000|2021-06-07 17:29:50|633.62|627.62|633.62|627.62|633.62|627.62|633.62|627.62|0
1623087000000|2021-06-07 17:30:00|633.64|627.64|633.26|627.26|633.68|627.68|633.11|627.11|0
1623087010000|2021-06-07 17:30:10|633.3|627.3|633.61|627.61|633.61|627.61|633.3|627.3|0
1623087040000|2021-06-07 17:30:40|633.77|627.77|633.61|627.61|633.77|627.77|633.61|627.61|0
1623087050000|2021-06-07 17:30:50|633.65|627.65|633.77|627.77|633.88|627.88|633.65|627.65|0
1623087060000|2021-06-07 17:31:00|633.68|627.68|633.49|627.49|633.77|627.77|633.49|627.49|0
1623087090000|2021-06-07 17:31:30|633.68|627.68|633.68|627.68|633.77|627.77|633.68|627.68|0
1623087110000|2021-06-07 17:31:50|633.71|627.71|633.71|627.71|633.71|627.71|633.71|627.71|0
1623087120000|2021-06-07 17:32:00|633.81|627.81|633.81|627.81|633.81|627.81|633.81|627.81|0
1623087170000|2021-06-07 17:32:50|633.75|627.75|633.75|627.75|634.17|628.17|633.75|627.75|0
1623087180000|2021-06-07 17:33:00|634.07|628.07|634.01|628.01|634.16|628.16|633.75|627.75|0
1623087190000|2021-06-07 17:33:10|634.26|628.26|634.16|628.16|634.33|628.33|634.01|628.01|0
1623087200000|2021-06-07 17:33:20|634.26|628.26|634.28|628.28|634.38|628.38|634.26|628.26|0
1623087210000|2021-06-07 17:33:30|634.21|628.21|634.33|628.33|634.34|628.34|634.21|628.21|0
1623087220000|2021-06-07 17:33:40|634.36|628.36|634.36|628.36|634.36|628.36|634.36|628.36|0
1623087230000|2021-06-07 17:33:50|634.35|628.35|634.6|628.6|634.6|628.6|634.32|628.32|0
1623087240000|2021-06-07 17:34:00|634.58|628.58|634.58|628.58|634.58|628.58|634.58|628.58|0
1623087300000|2021-06-07 17:35:00|634.56|628.56|634.56|628.56|634.56|628.56|634.56|628.56|0
1623087310000|2021-06-07 17:35:10|634.71|628.71|634.65|628.65|634.74|628.74|634.56|628.56|0
1623087320000|2021-06-07 17:35:20|634.64|628.64|634.72|628.72|634.72|628.72|634.64|628.64|0
1623087330000|2021-06-07 17:35:30|635.33|629.33|635.49|629.49|635.49|629.49|634.85|628.85|0
1623087340000|2021-06-07 17:35:40|635.52|629.52|635.51|629.51|635.52|629.52|635.51|629.51|0
1623087350000|2021-06-07 17:35:50|635.52|629.52|635.52|629.52|635.52|629.52|635.52|629.52|0
1623087360000|2021-06-07 17:36:00|635.56|629.56|635.55|629.55|635.56|629.56|635.55|629.55|0
1623087370000|2021-06-07 17:36:10|635.46|629.46|635.51|629.51|635.51|629.51|635.46|629.46|0
1623087390000|2021-06-07 17:36:30|635.5|629.5|635.63|629.63|635.63|629.63|635.5|629.5|0
1623087400000|2021-06-07 17:36:40|635.6|629.6|635.6|629.6|635.6|629.6|635.6|629.6|0
1623087430000|2021-06-07 17:37:10|635.54|629.54|635.54|629.54|635.54|629.54|635.54|629.54|0
1623087440000|2021-06-07 17:37:20|635.43|629.43|635.43|629.43|635.43|629.43|635.43|629.43|0
1623087450000|2021-06-07 17:37:30|635.34|629.34|635.34|629.34|635.34|629.34|635.34|629.34|0
1623087460000|2021-06-07 17:37:40|635.33|629.33|635.37|629.37|635.37|629.37|635.33|629.33|0
1623087470000|2021-06-07 17:37:50|635.4|629.4|635.4|629.4|635.4|629.4|635.4|629.4|0
1623087480000|2021-06-07 17:38:00|635.49|629.49|635.52|629.52|635.53|629.53|635.49|629.49|0
1623087490000|2021-06-07 17:38:10|635.54|629.54|635.51|629.51|635.54|629.54|635.51|629.51|0
1623087500000|2021-06-07 17:38:20|635.42|629.42|635.38|629.38|635.42|629.42|635.38|629.38|0
1623087510000|2021-06-07 17:38:30|635.33|629.33|635.33|629.33|635.33|629.33|635.33|629.33|0
1623087530000|2021-06-07 17:38:50|635.27|629.27|634.74|628.74|635.27|629.27|634.7|628.7|0
1623087540000|2021-06-07 17:39:00|634.7|628.7|634.74|628.74|634.74|628.74|634.7|628.7|0
1623087550000|2021-06-07 17:39:10|634.77|628.77|634.78|628.78|634.78|628.78|634.77|628.77|0
1623087560000|2021-06-07 17:39:20|634.76|628.76|634.96|628.96|634.96|628.96|634.76|628.76|0
1623087570000|2021-06-07 17:39:30|634.99|628.99|634.9|628.9|634.99|628.99|634.9|628.9|0
1623087580000|2021-06-07 17:39:40|634.89|628.89|634.89|628.89|634.89|628.89|634.89|628.89|0
1623087590000|2021-06-07 17:39:50|634.8|628.8|634.83|628.83|634.83|628.83|634.8|628.8|0
1623087600000|2021-06-07 17:40:00|634.84|628.84|634.79|628.79|634.84|628.84|634.79|628.79|0
1623087620000|2021-06-07 17:40:20|634.82|628.82|634.88|628.88|634.88|628.88|634.82|628.82|0
1623087630000|2021-06-07 17:40:30|634.97|628.97|634.97|628.97|634.97|628.97|634.97|628.97|0
1623087650000|2021-06-07 17:40:50|634.88|628.88|634.88|628.88|634.88|628.88|634.88|628.88|0
1623087660000|2021-06-07 17:41:00|634.93|628.93|634.9|628.9|634.93|628.93|634.9|628.9|0
1623087740000|2021-06-07 17:42:20|634.88|628.88|634.94|628.94|635.01|629.01|634.88|628.88|0
1623087750000|2021-06-07 17:42:30|635.01|629.01|634.94|628.94|635.04|629.04|634.94|628.94|0
1623087760000|2021-06-07 17:42:40|634.92|628.92|635.02|629.02|635.04|629.04|634.92|628.92|0
1623087770000|2021-06-07 17:42:50|635.05|629.05|635.07|629.07|635.07|629.07|634.96|628.96|0
1623087780000|2021-06-07 17:43:00|635|629|635|629|635|629|635|629|0
1623087800000|2021-06-07 17:43:20|634.87|628.87|634.87|628.87|634.87|628.87|634.87|628.87|0
1623087810000|2021-06-07 17:43:30|634.78|628.78|634.75|628.75|634.78|628.78|634.75|628.75|0
1623087850000|2021-06-07 17:44:10|634.6|628.6|634.6|628.6|634.6|628.6|634.6|628.6|0
1623087880000|2021-06-07 17:44:40|634.72|628.72|634.66|628.66|635.5|629.5|634.63|628.63|0
1623087890000|2021-06-07 17:44:50|635.5|629.5|635.53|629.53|635.53|629.53|634.66|628.66|0
1623087900000|2021-06-07 17:45:00|635.68|629.68|635.59|629.59|635.68|629.68|635.56|629.56|0
1623087910000|2021-06-07 17:45:10|635.63|629.63|636.1|630.1|636.1|630.1|635.63|629.63|0
1623087920000|2021-06-07 17:45:20|636.09|630.09|636.16|630.16|636.18|630.18|636.09|630.09|0
1623087930000|2021-06-07 17:45:30|636.15|630.15|636.16|630.16|636.16|630.16|636.15|630.15|0
1623087940000|2021-06-07 17:45:40|636.02|630.02|636.02|630.02|636.02|630.02|636.02|630.02|0
1623087950000|2021-06-07 17:45:50|635.91|629.91|635.88|629.88|635.91|629.91|635.88|629.88|0
1623087960000|2021-06-07 17:46:00|635.79|629.79|635.79|629.79|635.79|629.79|635.79|629.79|0
1623088060000|2021-06-07 17:47:40|635.68|629.68|635.91|629.91|635.94|629.94|635.68|629.68|0
1623088070000|2021-06-07 17:47:50|635.74|629.74|635.39|629.39|635.85|629.85|635.39|629.39|0
1623088080000|2021-06-07 17:48:00|635.67|629.67|635.38|629.38|635.67|629.67|635.33|629.33|0
1623088090000|2021-06-07 17:48:10|635.85|629.85|635.41|629.41|635.89|629.89|635.38|629.38|0
1623088100000|2021-06-07 17:48:20|635.89|629.89|635.79|629.79|635.98|629.98|635.41|629.41|0
1623088110000|2021-06-07 17:48:30|635.8|629.8|635.93|629.93|636.26|630.26|635.79|629.79|0
1623088120000|2021-06-07 17:48:40|635.98|629.98|636.21|630.21|636.26|630.26|635.98|629.98|0
1623088130000|2021-06-07 17:48:50|636.19|630.19|636.2|630.2|636.2|630.2|636.19|630.19|0
1623088140000|2021-06-07 17:49:00|636.01|630.01|636.06|630.06|636.06|630.06|636.01|630.01|0
1623088150000|2021-06-07 17:49:10|636.05|630.05|636.09|630.09|636.09|630.09|636.05|630.05|0
1623088160000|2021-06-07 17:49:20|636.06|630.06|636.06|630.06|636.06|630.06|636.06|630.06|0
1623088190000|2021-06-07 17:49:50|636.04|630.04|636.06|630.06|636.31|630.31|636.04|630.04|0
1623088200000|2021-06-07 17:50:00|636.07|630.07|636.37|630.37|636.37|630.37|636.07|630.07|0
1623088210000|2021-06-07 17:50:10|636.34|630.34|636.27|630.27|636.34|630.34|636.27|630.27|0
1623088220000|2021-06-07 17:50:20|635.96|629.96|635.96|629.96|635.96|629.96|635.96|629.96|0
1623088230000|2021-06-07 17:50:30|635.81|629.81|635.77|629.77|635.81|629.81|635.77|629.77|0
1623088240000|2021-06-07 17:50:40|635.78|629.78|635.86|629.86|635.86|629.86|635.76|629.76|0
1623088250000|2021-06-07 17:50:50|635.88|629.88|636|630|636|630|635.88|629.88|0
1623088260000|2021-06-07 17:51:00|636.07|630.07|636.07|630.07|636.07|630.07|636.07|630.07|0
1623088270000|2021-06-07 17:51:10|636.08|630.08|636.07|630.07|636.08|630.08|636.07|630.07|0
1623088280000|2021-06-07 17:51:20|636|630|636.07|630.07|636.07|630.07|636|630|0
1623088290000|2021-06-07 17:51:30|636|630|636|630|636|630|636|630|0
1623088320000|2021-06-07 17:52:00|636.1|630.1|636.1|630.1|636.1|630.1|636.1|630.1|0
1623088340000|2021-06-07 17:52:20|636.42|630.42|636.41|630.41|636.44|630.44|636.1|630.1|0
1623088350000|2021-06-07 17:52:30|636.42|630.42|636.39|630.39|636.42|630.42|636.39|630.39|0
1623088360000|2021-06-07 17:52:40|636.4|630.4|636.4|630.4|636.4|630.4|636.4|630.4|0
1623088370000|2021-06-07 17:52:50|636.56|630.56|636.59|630.59|636.59|630.59|636.56|630.56|0
1623088380000|2021-06-07 17:53:00|636.61|630.61|636.68|630.68|636.68|630.68|636.61|630.61|0
1623088390000|2021-06-07 17:53:10|636.67|630.67|636.67|630.67|636.68|630.68|636.67|630.67|0
1623088400000|2021-06-07 17:53:20|636.66|630.66|636.38|630.38|636.66|630.66|636.38|630.38|0
1623088420000|2021-06-07 17:53:40|636.39|630.39|636.43|630.43|636.43|630.43|636.39|630.39|0
1623088430000|2021-06-07 17:53:50|636.46|630.46|636.46|630.46|636.46|630.46|636.46|630.46|0
1623088440000|2021-06-07 17:54:00|636.44|630.44|636.44|630.44|636.44|630.44|636.44|630.44|0
1623088450000|2021-06-07 17:54:10|636.46|630.46|636.46|630.46|636.46|630.46|636.45|630.45|0
1623088460000|2021-06-07 17:54:20|636.45|630.45|636.46|630.46|636.46|630.46|636.45|630.45|0
1623088470000|2021-06-07 17:54:30|636.45|630.45|636.44|630.44|636.46|630.46|636.44|630.44|0
1623088480000|2021-06-07 17:54:40|636.45|630.45|636.43|630.43|636.45|630.45|636.43|630.43|0
1623088490000|2021-06-07 17:54:50|636.25|630.25|635.71|629.71|636.25|630.25|635.71|629.71|0
1623088500000|2021-06-07 17:55:00|635.38|629.38|635.31|629.31|635.38|629.38|635.31|629.31|0
1623088510000|2021-06-07 17:55:10|635|629|634.21|628.21|635|629|634.14|628.14|0
1623088520000|2021-06-07 17:55:20|634.17|628.17|633.95|627.95|634.17|628.17|633.81|627.81|0
1623088530000|2021-06-07 17:55:30|633.92|627.92|633.71|627.71|633.92|627.92|633.7|627.7|0
1623088540000|2021-06-07 17:55:40|633.8|627.8|633.85|627.85|633.85|627.85|633.75|627.75|0
1623088550000|2021-06-07 17:55:50|633.94|627.94|633.95|627.95|633.95|627.95|633.94|627.94|0
1623088560000|2021-06-07 17:56:00|634.06|628.06|634.45|628.45|634.46|628.46|634.06|628.06|0
1623088570000|2021-06-07 17:56:10|634.35|628.35|634.32|628.32|634.35|628.35|634.32|628.32|0
1623088580000|2021-06-07 17:56:20|634.25|628.25|634.07|628.07|634.25|628.25|634.07|628.07|0
1623088640000|2021-06-07 17:57:20|632.16|626.16|633.36|627.36|634.07|628.07|632.09|626.09|0
1623088650000|2021-06-07 17:57:30|633.27|627.27|632.23|626.23|633.27|627.27|632.05|626.05|0
1623088660000|2021-06-07 17:57:40|632.06|626.06|631.99|625.99|632.18|626.18|631.99|625.99|0
1623088670000|2021-06-07 17:57:50|631.95|625.95|631.95|625.95|631.95|625.95|631.95|625.95|0
1623088680000|2021-06-07 17:58:00|631.91|625.91|631.86|625.86|631.91|625.91|631.82|625.82|0
1623088690000|2021-06-07 17:58:10|631.67|625.67|631.67|625.67|631.67|625.67|631.58|625.58|0
1623088700000|2021-06-07 17:58:20|631.66|625.66|631.69|625.69|631.69|625.69|631.66|625.66|0
1623088710000|2021-06-07 17:58:30|631.7|625.7|631.7|625.7|631.7|625.7|631.7|625.7|0
1623088730000|2021-06-07 17:58:50|631.71|625.71|631.44|625.44|631.71|625.71|631.44|625.44|0
1623088770000|2021-06-07 17:59:30|631.41|625.41|631.37|625.37|631.41|625.41|630.71|624.71|0
1623088780000|2021-06-07 17:59:40|630.69|624.69|630.72|624.72|631.17|625.17|630.68|624.68|0
1623088790000|2021-06-07 17:59:50|630.65|624.65|630.49|624.49|630.83|624.83|630.49|624.49|0
1623088800000|2021-06-07 18:00:00|630.33|624.33|630.04|624.04|630.33|624.33|630.03|624.03|0
1623088810000|2021-06-07 18:00:10|629.95|623.95|629.63|623.63|629.95|623.95|629.63|623.63|0
1623088820000|2021-06-07 18:00:20|629.53|623.53|629.91|623.91|629.91|623.91|629.53|623.53|0
1623088830000|2021-06-07 18:00:30|629.87|623.87|629.95|623.95|629.95|623.95|629.87|623.87|0
1623088840000|2021-06-07 18:00:40|630.16|624.16|630.06|624.06|630.16|624.16|630.06|624.06|0
1623088860000|2021-06-07 18:01:00|630.08|624.08|630.7|624.7|630.73|624.73|630.08|624.08|0
1623088900000|2021-06-07 18:01:40|630.73|624.73|630.85|624.85|630.96|624.96|630.73|624.73|0
1623088910000|2021-06-07 18:01:50|631.17|625.17|631.08|625.08|631.17|625.17|630.77|624.77|0
1623088920000|2021-06-07 18:02:00|631|625|630.97|624.97|631|625|630.97|624.97|0
1623088930000|2021-06-07 18:02:10|630.91|624.91|630.8|624.8|630.91|624.91|630.8|624.8|0
1623088940000|2021-06-07 18:02:20|630.99|624.99|630.95|624.95|630.99|624.99|630.95|624.95|0
1623088950000|2021-06-07 18:02:30|630.86|624.86|630.76|624.76|630.86|624.86|630.76|624.76|0
1623088960000|2021-06-07 18:02:40|630.66|624.66|630.43|624.43|630.66|624.66|630.42|624.42|0
1623088980000|2021-06-07 18:03:00|630.33|624.33|630.24|624.24|630.33|624.33|630.24|624.24|0
1623089030000|2021-06-07 18:03:50|630.49|624.49|630.61|624.61|630.7|624.7|630.18|624.18|0
1623089040000|2021-06-07 18:04:00|630.18|624.18|630.18|624.18|630.61|624.61|630.14|624.14|0
1623089050000|2021-06-07 18:04:10|630.14|624.14|630.17|624.17|630.3|624.3|630.14|624.14|0
1623089060000|2021-06-07 18:04:20|630.19|624.19|630.18|624.18|630.19|624.19|630.18|624.18|0
1623089070000|2021-06-07 18:04:30|630.16|624.16|630.25|624.25|630.25|624.25|630.16|624.16|0
1623089080000|2021-06-07 18:04:40|630.24|624.24|630.24|624.24|630.24|624.24|630.24|624.24|0
1623089100000|2021-06-07 18:05:00|630.28|624.28|630.34|624.34|630.34|624.34|630.28|624.28|0
1623089120000|2021-06-07 18:05:20|630.38|624.38|630.39|624.39|630.51|624.51|630.17|624.17|0
1623089160000|2021-06-07 18:06:00|630.49|624.49|630.63|624.63|630.88|624.88|630.49|624.49|0
1623089170000|2021-06-07 18:06:10|630.72|624.72|630.72|624.72|630.88|624.88|630.72|624.72|0
1623089180000|2021-06-07 18:06:20|630.75|624.75|630.75|624.75|630.75|624.75|630.75|624.75|0
1623089190000|2021-06-07 18:06:30|630.82|624.82|630.95|624.95|630.95|624.95|630.82|624.82|0
1623089200000|2021-06-07 18:06:40|630.97|624.97|630.61|624.61|630.98|624.98|630.61|624.61|0
1623089210000|2021-06-07 18:06:50|630.49|624.49|630.49|624.49|630.49|624.49|630.49|624.49|0
1623089220000|2021-06-07 18:07:00|630.48|624.48|630.37|624.37|630.48|624.48|630.37|624.37|0
1623089230000|2021-06-07 18:07:10|630.28|624.28|630.23|624.23|630.28|624.28|630.18|624.18|0
1623089240000|2021-06-07 18:07:20|630.21|624.21|629.89|623.89|630.24|624.24|629.89|623.89|0
1623089250000|2021-06-07 18:07:30|629.87|623.87|629.01|623.01|629.87|623.87|628.87|622.87|0
1623089260000|2021-06-07 18:07:40|628.95|622.95|628.54|622.54|628.95|622.95|628.54|622.54|0
1623089290000|2021-06-07 18:08:10|628.35|622.35|628.55|622.55|628.69|622.69|628.35|622.35|0
1623089300000|2021-06-07 18:08:20|628.73|622.73|628.71|622.71|628.89|622.89|628.71|622.71|0
1623089320000|2021-06-07 18:08:40|628.7|622.7|628.83|622.83|628.83|622.83|628.7|622.7|0
1623089330000|2021-06-07 18:08:50|628.82|622.82|628.92|622.92|628.92|622.92|628.82|622.82|0
1623089340000|2021-06-07 18:09:00|628.82|622.82|628.82|622.82|628.82|622.82|628.82|622.82|0
1623089350000|2021-06-07 18:09:10|628.67|622.67|628.58|622.58|628.67|622.67|628.42|622.42|0
1623089360000|2021-06-07 18:09:20|628.54|622.54|628.8|622.8|628.8|622.8|628.54|622.54|0
1623089370000|2021-06-07 18:09:30|628.82|622.82|628.82|622.82|628.82|622.82|628.82|622.82|0
1623089390000|2021-06-07 18:09:50|628.89|622.89|628.99|622.99|628.99|622.99|628.89|622.89|0
1623089420000|2021-06-07 18:10:20|629.05|623.05|629.05|623.05|629.05|623.05|629.05|623.05|0
1623089430000|2021-06-07 18:10:30|629.23|623.23|629.41|623.41|629.77|623.77|629.23|623.23|0
1623089440000|2021-06-07 18:10:40|629.45|623.45|630.38|624.38|630.4|624.4|629.35|623.35|0
1623089450000|2021-06-07 18:10:50|630.18|624.18|630.21|624.21|630.21|624.21|630.18|624.18|0
1623089460000|2021-06-07 18:11:00|630.17|624.17|630.04|624.04|630.17|624.17|630.04|624.04|0
1623089470000|2021-06-07 18:11:10|630.07|624.07|630.69|624.69|630.69|624.69|630.07|624.07|0
1623089480000|2021-06-07 18:11:20|630.78|624.78|631|625|631|625|630.78|624.78|0
1623089490000|2021-06-07 18:11:30|630.96|624.96|630.87|624.87|630.96|624.96|630.87|624.87|0
1623089500000|2021-06-07 18:11:40|630.78|624.78|630.78|624.78|630.78|624.78|630.78|624.78|0
1623089520000|2021-06-07 18:12:00|630.96|624.96|631.23|625.23|631.23|625.23|630.96|624.96|0
1623089530000|2021-06-07 18:12:10|631.27|625.27|631.27|625.27|631.27|625.27|631.27|625.27|0
1623089560000|2021-06-07 18:12:40|631.29|625.29|631.52|625.52|631.72|625.72|631.29|625.29|0
1623089570000|2021-06-07 18:12:50|631.69|625.69|631.95|625.95|631.95|625.95|631.52|625.52|0
1623089580000|2021-06-07 18:13:00|631.98|625.98|631.98|625.98|631.98|625.98|631.98|625.98|0
1623089590000|2021-06-07 18:13:10|632.08|626.08|632.08|626.08|632.08|626.08|632.08|626.08|0
1623089600000|2021-06-07 18:13:20|632.19|626.19|632.22|626.22|632.22|626.22|632.18|626.18|0
1623089620000|2021-06-07 18:13:40|632.2|626.2|631.8|625.8|632.2|626.2|631.8|625.8|0
1623089630000|2021-06-07 18:13:50|631.79|625.79|631.79|625.79|631.79|625.79|631.79|625.79|0
1623089690000|2021-06-07 18:14:50|631.89|625.89|631.96|625.96|632.24|626.24|631.89|625.89|0
1623089700000|2021-06-07 18:15:00|632.14|626.14|632.17|626.17|632.26|626.26|632.14|626.14|0
1623089710000|2021-06-07 18:15:10|632.32|626.32|632.29|626.29|632.33|626.33|632.16|626.16|0
1623089720000|2021-06-07 18:15:20|632.11|626.11|632.07|626.07|632.11|626.11|632.07|626.07|0
1623089730000|2021-06-07 18:15:30|632.11|626.11|631.85|625.85|632.11|626.11|631.85|625.85|0
1623089740000|2021-06-07 18:15:40|631.84|625.84|631.76|625.76|631.84|625.84|631.76|625.76|0
1623089750000|2021-06-07 18:15:50|631.61|625.61|631.65|625.65|631.65|625.65|631.61|625.61|0
1623089760000|2021-06-07 18:16:00|631.49|625.49|631.51|625.51|631.51|625.51|631.49|625.49|0
1623089780000|2021-06-07 18:16:20|631.55|625.55|631.19|625.19|631.55|625.55|631.19|625.19|0
1623089820000|2021-06-07 18:17:00|631.13|625.13|631.13|625.13|631.13|625.13|631.07|625.07|0
1623089830000|2021-06-07 18:17:10|631.09|625.09|631.2|625.2|631.22|625.22|631.09|625.09|0
1623089840000|2021-06-07 18:17:20|631.21|625.21|631.18|625.18|631.22|625.22|631.18|625.18|0
1623089850000|2021-06-07 18:17:30|631.19|625.19|631.18|625.18|631.19|625.19|631.18|625.18|0
1623089860000|2021-06-07 18:17:40|631.19|625.19|631.15|625.15|631.19|625.19|631.15|625.15|0
1623089870000|2021-06-07 18:17:50|631.18|625.18|631.18|625.18|631.18|625.18|631.17|625.17|0
1623089880000|2021-06-07 18:18:00|631.19|625.19|631.37|625.37|631.37|625.37|631.19|625.19|0
1623089890000|2021-06-07 18:18:10|631.35|625.35|631.38|625.38|631.39|625.39|631.35|625.35|0
1623089900000|2021-06-07 18:18:20|631.31|625.31|631.32|625.32|631.32|625.32|631.3|625.3|0
1623089910000|2021-06-07 18:18:30|631.29|625.29|631.02|625.02|631.29|625.29|631.02|625.02|0
1623089920000|2021-06-07 18:18:40|631.01|625.01|631.01|625.01|631.01|625.01|631.01|625.01|0
1623089950000|2021-06-07 18:19:10|631.02|625.02|630.98|624.98|631.02|625.02|630.7|624.7|0
1623089960000|2021-06-07 18:19:20|630.52|624.52|630.7|624.7|630.71|624.71|630.52|624.52|0
1623089970000|2021-06-07 18:19:30|630.62|624.62|630.46|624.46|630.71|624.71|630.46|624.46|0
1623089980000|2021-06-07 18:19:40|630.36|624.36|630.36|624.36|630.36|624.36|630.36|624.36|0
1623089990000|2021-06-07 18:19:50|630.34|624.34|630.45|624.45|630.45|624.45|630.34|624.34|0
1623090000000|2021-06-07 18:20:00|630.44|624.44|630.43|624.43|630.44|624.44|630.43|624.43|0
1623090020000|2021-06-07 18:20:20|630.36|624.36|630.43|624.43|630.43|624.43|630.36|624.36|0
1623090030000|2021-06-07 18:20:30|630.87|624.87|631.15|625.15|631.15|625.15|630.87|624.87|0
1623090040000|2021-06-07 18:20:40|631.12|625.12|631.13|625.13|631.13|625.13|631.1|625.1|0
1623090050000|2021-06-07 18:20:50|631.45|625.45|631.39|625.39|631.47|625.47|631.19|625.19|0
1623090080000|2021-06-07 18:21:20|631.38|625.38|631.54|625.54|631.71|625.71|631.38|625.38|0
1623090090000|2021-06-07 18:21:30|631.58|625.58|631.64|625.64|631.71|625.71|631.57|625.57|0
1623090100000|2021-06-07 18:21:40|631.7|625.7|631.7|625.7|631.7|625.7|631.61|625.61|0
1623090110000|2021-06-07 18:21:50|631.82|625.82|631.79|625.79|631.82|625.82|631.79|625.79|0
1623090120000|2021-06-07 18:22:00|631.8|625.8|631.8|625.8|631.8|625.8|631.8|625.8|0
1623090130000|2021-06-07 18:22:10|631.86|625.86|631.74|625.74|631.86|625.86|631.74|625.74|0
1623090140000|2021-06-07 18:22:20|631.73|625.73|631.73|625.73|631.73|625.73|631.73|625.73|0
1623090150000|2021-06-07 18:22:30|631.67|625.67|631.67|625.67|631.67|625.67|631.67|625.67|0
1623090210000|2021-06-07 18:23:30|631.65|625.65|631.99|625.99|631.99|625.99|631.52|625.52|0
1623090220000|2021-06-07 18:23:40|631.9|625.9|631.64|625.64|631.9|625.9|631.43|625.43|0
1623090230000|2021-06-07 18:23:50|631.59|625.59|631.52|625.52|631.59|625.59|631.34|625.34|0
1623090240000|2021-06-07 18:24:00|631.43|625.43|631.46|625.46|631.46|625.46|631.34|625.34|0
1623090250000|2021-06-07 18:24:10|631.55|625.55|631.45|625.45|631.55|625.55|631.45|625.45|0
1623090260000|2021-06-07 18:24:20|631.43|625.43|631.43|625.43|631.43|625.43|631.34|625.34|0
1623090270000|2021-06-07 18:24:30|631.52|625.52|631.52|625.52|631.52|625.52|631.52|625.52|0
1623090350000|2021-06-07 18:25:50|631.48|625.48|631.47|625.47|631.51|625.51|631.47|625.47|0
1623090360000|2021-06-07 18:26:00|631.56|625.56|631.51|625.51|631.56|625.56|631.5|625.5|0
1623090370000|2021-06-07 18:26:10|631.6|625.6|631.3|625.3|631.6|625.6|631.3|625.3|0
1623090380000|2021-06-07 18:26:20|631.27|625.27|631.29|625.29|631.29|625.29|631.27|625.27|0
1623090390000|2021-06-07 18:26:30|631.3|625.3|631.23|625.23|631.32|625.32|631.23|625.23|0
1623090400000|2021-06-07 18:26:40|631.22|625.22|631.22|625.22|631.23|625.23|631.22|625.22|0
1623090410000|2021-06-07 18:26:50|631.23|625.23|631.13|625.13|631.23|625.23|631.13|625.13|0
1623090420000|2021-06-07 18:27:00|631.16|625.16|631.18|625.18|631.25|625.25|631.16|625.16|0
1623090440000|2021-06-07 18:27:20|631.17|625.17|631.43|625.43|631.43|625.43|631.17|625.17|0
1623090480000|2021-06-07 18:28:00|631.41|625.41|631.44|625.44|631.59|625.59|631.35|625.35|0
1623090490000|2021-06-07 18:28:10|631.45|625.45|631.6|625.6|631.6|625.6|631.45|625.45|0
1623090500000|2021-06-07 18:28:20|631.59|625.59|631.69|625.69|631.69|625.69|631.59|625.59|0
1623090510000|2021-06-07 18:28:30|631.68|625.68|631.87|625.87|631.87|625.87|631.68|625.68|0
1623090520000|2021-06-07 18:28:40|631.9|625.9|631.85|625.85|631.9|625.9|631.85|625.85|0
1623090530000|2021-06-07 18:28:50|631.92|625.92|632.22|626.22|632.22|626.22|631.92|625.92|0
1623090540000|2021-06-07 18:29:00|632.34|626.34|632.4|626.4|632.43|626.43|632.34|626.34|0
1623090550000|2021-06-07 18:29:10|632.31|626.31|632.4|626.4|632.4|626.4|632.31|626.31|0
1623090560000|2021-06-07 18:29:20|632.35|626.35|632.35|626.35|632.35|626.35|632.35|626.35|0
1623090570000|2021-06-07 18:29:30|632.53|626.53|632.1|626.1|632.53|626.53|632.1|626.1|0
1623090610000|2021-06-07 18:30:10|631.8|625.8|631.98|625.98|632.1|626.1|631.79|625.79|0
1623090620000|2021-06-07 18:30:20|631.79|625.79|631.9|625.9|631.98|625.98|631.79|625.79|0
1623090640000|2021-06-07 18:30:40|631.99|625.99|631.99|625.99|631.99|625.99|631.99|625.99|0
1623090650000|2021-06-07 18:30:50|632.01|626.01|632.01|626.01|632.01|626.01|632.01|626.01|0
1623090660000|2021-06-07 18:31:00|632.1|626.1|632.1|626.1|632.1|626.1|632.1|626.1|0
1623090670000|2021-06-07 18:31:10|632.07|626.07|632.06|626.06|632.07|626.07|632.06|626.06|0
1623090680000|2021-06-07 18:31:20|632.09|626.09|632|626|632.1|626.1|632|626|0
1623090790000|2021-06-07 18:33:10|631.8|625.8|631.89|625.89|632.82|626.82|631.8|625.8|0
1623090800000|2021-06-07 18:33:20|631.96|625.96|632.05|626.05|632.89|626.89|631.96|625.96|0
1623090810000|2021-06-07 18:33:30|632.23|626.23|632.86|626.86|632.98|626.98|632.2|626.2|0
1623090820000|2021-06-07 18:33:40|632.7|626.7|632.76|626.76|632.99|626.99|632.7|626.7|0
1623090830000|2021-06-07 18:33:50|632.79|626.79|632.98|626.98|633.02|627.02|632.73|626.73|0
1623090840000|2021-06-07 18:34:00|633.04|627.04|633.04|627.04|633.05|627.05|633.04|627.04|0
1623090850000|2021-06-07 18:34:10|633|627|633.03|627.03|633.03|627.03|632.99|626.99|0
1623090860000|2021-06-07 18:34:20|633.08|627.08|633.08|627.08|633.08|627.08|633.08|627.08|0
1623090880000|2021-06-07 18:34:40|632.99|626.99|632.96|626.96|632.99|626.99|632.96|626.96|0
1623090890000|2021-06-07 18:34:50|633.05|627.05|633.05|627.05|633.05|627.05|633.05|627.05|0
1623090920000|2021-06-07 18:35:20|633.06|627.06|633.03|627.03|633.06|627.06|632.97|626.97|0
1623090930000|2021-06-07 18:35:30|632.94|626.94|632.93|626.93|632.94|626.94|632.92|626.92|0
1623090940000|2021-06-07 18:35:40|632.95|626.95|632.86|626.86|632.95|626.95|632.86|626.86|0
1623090950000|2021-06-07 18:35:50|632.88|626.88|632.88|626.88|632.88|626.88|632.88|626.88|0
1623090970000|2021-06-07 18:36:10|632.84|626.84|632.86|626.86|632.86|626.86|632.84|626.84|0
1623090980000|2021-06-07 18:36:20|632.92|626.92|633.23|627.23|633.23|627.23|632.92|626.92|0
1623090990000|2021-06-07 18:36:30|633.35|627.35|633.45|627.45|633.45|627.45|633.34|627.34|0
1623091000000|2021-06-07 18:36:40|633.36|627.36|633.26|627.26|633.36|627.36|633.26|627.26|0
1623091010000|2021-06-07 18:36:50|633.2|627.2|633.2|627.2|633.26|627.26|633.2|627.2|0
1623091050000|2021-06-07 18:37:30|633.18|627.18|633.12|627.12|633.23|627.23|633.12|627.12|0
1623091060000|2021-06-07 18:37:40|633.21|627.21|633.21|627.21|633.3|627.3|633.17|627.17|0
1623091070000|2021-06-07 18:37:50|633.23|627.23|633.15|627.15|633.23|627.23|633.15|627.15|0
1623091080000|2021-06-07 18:38:00|632.78|626.78|632.72|626.72|632.79|626.79|632.72|626.72|0
1623091090000|2021-06-07 18:38:10|632.66|626.66|632.64|626.64|632.66|626.66|632.55|626.55|0
1623091110000|2021-06-07 18:38:30|632.67|626.67|632.71|626.71|632.71|626.71|632.67|626.67|0
1623091120000|2021-06-07 18:38:40|632.67|626.67|632.8|626.8|632.8|626.8|632.67|626.67|0
1623091140000|2021-06-07 18:39:00|632.77|626.77|632.77|626.77|632.77|626.77|632.77|626.77|0
1623091150000|2021-06-07 18:39:10|632.86|626.86|632.89|626.89|632.89|626.89|632.86|626.86|0
1623091190000|2021-06-07 18:39:50|632.88|626.88|633.05|627.05|633.09|627.09|632.88|626.88|0
1623091200000|2021-06-07 18:40:00|633.07|627.07|633.06|627.06|633.07|627.07|632.97|626.97|0
1623091220000|2021-06-07 18:40:20|633.15|627.15|633.22|627.22|633.22|627.22|633.15|627.15|0
1623091230000|2021-06-07 18:40:30|633.28|627.28|633.33|627.33|633.33|627.33|633.28|627.28|0
1623091240000|2021-06-07 18:40:40|633.42|627.42|633.42|627.42|633.42|627.42|633.42|627.42|0
1623091250000|2021-06-07 18:40:50|633.24|627.24|633.24|627.24|633.24|627.24|633.24|627.24|0
1623091260000|2021-06-07 18:41:00|633.33|627.33|633.33|627.33|633.33|627.33|633.33|627.33|0
1623091320000|2021-06-07 18:42:00|633.06|627.06|632.9|626.9|633.06|627.06|632.72|626.72|0
1623091330000|2021-06-07 18:42:10|632.84|626.84|632.75|626.75|632.84|626.84|632.72|626.72|0
1623091340000|2021-06-07 18:42:20|632.79|626.79|632.78|626.78|632.79|626.79|632.78|626.78|0
1623091350000|2021-06-07 18:42:30|632.79|626.79|632.96|626.96|632.96|626.96|632.77|626.77|0
1623091360000|2021-06-07 18:42:40|632.95|626.95|632.96|626.96|632.96|626.96|632.95|626.95|0
1623091380000|2021-06-07 18:43:00|632.87|626.87|632.88|626.88|632.88|626.88|632.87|626.87|0
1623091390000|2021-06-07 18:43:10|632.97|626.97|632.97|626.97|632.97|626.97|632.97|626.97|0
1623091410000|2021-06-07 18:43:30|633.04|627.04|633.11|627.11|633.11|627.11|633.02|627.02|0
1623091450000|2021-06-07 18:44:10|633.17|627.17|633.03|627.03|633.17|627.17|633.03|627.03|0
1623091460000|2021-06-07 18:44:20|633.07|627.07|633.07|627.07|633.07|627.07|633.03|627.03|0
1623091480000|2021-06-07 18:44:40|633.06|627.06|633.27|627.27|633.27|627.27|633.06|627.06|0
1623091490000|2021-06-07 18:44:50|633.26|627.26|633.26|627.26|633.26|627.26|633.26|627.26|0
1623091500000|2021-06-07 18:45:00|633.29|627.29|633.31|627.31|633.31|627.31|633.29|627.29|0
1623091520000|2021-06-07 18:45:20|633.12|627.12|633.12|627.12|633.12|627.12|633.12|627.12|0
1623091540000|2021-06-07 18:45:40|633.13|627.13|633.1|627.1|633.13|627.13|633.06|627.06|0
1623091580000|2021-06-07 18:46:20|633.09|627.09|633.19|627.19|633.19|627.19|633.09|627.09|0
1623091590000|2021-06-07 18:46:30|633.16|627.16|632.97|626.97|633.16|627.16|632.97|626.97|0
1623091600000|2021-06-07 18:46:40|632.88|626.88|632.78|626.78|632.88|626.88|632.78|626.78|0
1623091610000|2021-06-07 18:46:50|632.75|626.75|632.29|626.29|632.75|626.75|632.29|626.29|0
1623091620000|2021-06-07 18:47:00|632.21|626.21|631.91|625.91|632.21|626.21|631.91|625.91|0
1623091630000|2021-06-07 18:47:10|631.92|625.92|631.92|625.92|631.92|625.92|631.92|625.92|0
1623091640000|2021-06-07 18:47:20|631.91|625.91|632.22|626.22|632.22|626.22|631.91|625.91|0
1623091650000|2021-06-07 18:47:30|632.26|626.26|632.26|626.26|632.26|626.26|632.26|626.26|0
1623091710000|2021-06-07 18:48:30|631.79|625.79|632.26|626.26|632.26|626.26|631.79|625.79|0
1623091720000|2021-06-07 18:48:40|632.08|626.08|631.79|625.79|632.08|626.08|631.79|625.79|0
1623091750000|2021-06-07 18:49:10|631.76|625.76|631.8|625.8|631.8|625.8|631.76|625.76|0
1623091760000|2021-06-07 18:49:20|631.83|625.83|631.75|625.75|631.83|625.83|631.75|625.75|0
1623091770000|2021-06-07 18:49:30|631.38|625.38|630.97|624.97|631.4|625.4|630.97|624.97|0
1623091780000|2021-06-07 18:49:40|630.88|624.88|630.85|624.85|630.88|624.88|630.76|624.76|0
1623091790000|2021-06-07 18:49:50|630.97|624.97|630.98|624.98|630.98|624.98|630.97|624.97|0
1623091840000|2021-06-07 18:50:40|630.94|624.94|630.95|624.95|631.05|625.05|630.93|624.93|0
1623091850000|2021-06-07 18:50:50|630.96|624.96|631.06|625.06|631.08|625.08|630.94|624.94|0
1623091860000|2021-06-07 18:51:00|631.01|625.01|631.05|625.05|631.14|625.14|631.01|625.01|0
1623091880000|2021-06-07 18:51:20|630.96|624.96|630.96|624.96|630.96|624.96|630.96|624.96|0
1623091890000|2021-06-07 18:51:30|630.8|624.8|630.8|624.8|630.8|624.8|630.8|624.8|0
1623091900000|2021-06-07 18:51:40|630.89|624.89|630.98|624.98|630.98|624.98|630.89|624.89|0
1623091910000|2021-06-07 18:51:50|630.95|624.95|630.95|624.95|630.95|624.95|630.95|624.95|0
1623091930000|2021-06-07 18:52:10|630.96|624.96|630.99|624.99|630.99|624.99|630.96|624.96|0
1623091940000|2021-06-07 18:52:20|630.95|624.95|630.92|624.92|630.95|624.95|630.92|624.92|0
1623091970000|2021-06-07 18:52:50|630.88|624.88|630.9|624.9|630.9|624.9|630.88|624.88|0
1623091980000|2021-06-07 18:53:00|630.99|624.99|630.91|624.91|630.99|624.99|630.82|624.82|0
1623091990000|2021-06-07 18:53:10|630.82|624.82|630.7|624.7|630.82|624.82|630.7|624.7|0
1623092000000|2021-06-07 18:53:20|630.71|624.71|630.72|624.72|630.72|624.72|630.71|624.71|0
1623092010000|2021-06-07 18:53:30|630.81|624.81|630.85|624.85|630.85|624.85|630.81|624.81|0
1623092020000|2021-06-07 18:53:40|630.84|624.84|630.93|624.93|630.93|624.93|630.84|624.84|0
1623092030000|2021-06-07 18:53:50|630.51|624.51|630.48|624.48|630.51|624.51|630.48|624.48|0
1623092040000|2021-06-07 18:54:00|630.47|624.47|630.49|624.49|630.49|624.49|630.47|624.47|0
1623092060000|2021-06-07 18:54:20|630.55|624.55|630.73|624.73|630.73|624.73|630.55|624.55|0
1623092070000|2021-06-07 18:54:30|630.82|624.82|630.82|624.82|630.82|624.82|630.82|624.82|0
1623092100000|2021-06-07 18:55:00|630.79|624.79|630.99|624.99|631|625|630.76|624.76|0
1623092110000|2021-06-07 18:55:10|631.02|625.02|630.98|624.98|631.02|625.02|630.98|624.98|0
1623092120000|2021-06-07 18:55:20|631.02|625.02|630.98|624.98|631.02|625.02|630.98|624.98|0
1623092140000|2021-06-07 18:55:40|630.94|624.94|630.6|624.6|630.94|624.94|630.6|624.6|0
1623092160000|2021-06-07 18:56:00|630.52|624.52|630.48|624.48|630.52|624.52|630.48|624.48|0
1623092170000|2021-06-07 18:56:10|630.6|624.6|630.74|624.74|630.74|624.74|630.6|624.6|0
1623092190000|2021-06-07 18:56:30|630.75|624.75|630.75|624.75|630.75|624.75|630.75|624.75|0
1623092200000|2021-06-07 18:56:40|630.72|624.72|630.72|624.72|630.72|624.72|630.72|624.72|0
1623092230000|2021-06-07 18:57:10|630.66|624.66|630.48|624.48|630.72|624.72|629.98|623.98|0
1623092240000|2021-06-07 18:57:20|630.39|624.39|629.98|623.98|630.39|624.39|629.65|623.65|0
1623092250000|2021-06-07 18:57:30|630|624|630.02|624.02|630.08|624.08|630|624|0
1623092260000|2021-06-07 18:57:40|629.77|623.77|629.83|623.83|629.83|623.83|629.7|623.7|0
1623092280000|2021-06-07 18:58:00|629.92|623.92|629.92|623.92|629.92|623.92|629.92|623.92|0
1623092290000|2021-06-07 18:58:10|629.95|623.95|630.08|624.08|630.08|624.08|629.95|623.95|0
1623092300000|2021-06-07 18:58:20|629.99|623.99|629.99|623.99|629.99|623.99|629.99|623.99|0
1623092330000|2021-06-07 18:58:50|629.98|623.98|629.98|623.98|629.98|623.98|629.98|623.98|0
1623092360000|2021-06-07 18:59:20|630.11|624.11|630.11|624.11|630.13|624.13|629.88|623.88|0
1623092370000|2021-06-07 18:59:30|629.87|623.87|629.96|623.96|630.14|624.14|629.77|623.77|0
1623092380000|2021-06-07 18:59:40|629.77|623.77|629.77|623.77|629.87|623.87|629.76|623.76|0
1623092390000|2021-06-07 18:59:50|629.73|623.73|629.71|623.71|629.73|623.73|629.71|623.71|0
1623092400000|2021-06-07 19:00:00|629.7|623.7|629.99|623.99|629.99|623.99|629.69|623.69|0
1623092410000|2021-06-07 19:00:10|629.93|623.93|629.92|623.92|629.93|623.93|629.91|623.91|0
1623092420000|2021-06-07 19:00:20|629.88|623.88|629.89|623.89|629.89|623.89|629.88|623.88|0
1623092430000|2021-06-07 19:00:30|629.96|623.96|629.92|623.92|629.96|623.96|629.83|623.83|0
1623092440000|2021-06-07 19:00:40|629.99|623.99|630.03|624.03|630.03|624.03|629.99|623.99|0
1623092450000|2021-06-07 19:00:50|630.09|624.09|630.03|624.03|630.09|624.09|630.03|624.03|0
1623092460000|2021-06-07 19:01:00|630.09|624.09|630.12|624.12|630.14|624.14|630.06|624.06|0
1623092490000|2021-06-07 19:01:30|630.18|624.18|630.18|624.18|630.27|624.27|630.18|624.18|0
1623092500000|2021-06-07 19:01:40|630.19|624.19|630.27|624.27|630.3|624.3|630.18|624.18|0
1623092510000|2021-06-07 19:01:50|630.3|624.3|630.39|624.39|630.39|624.39|630.3|624.3|0
1623092520000|2021-06-07 19:02:00|630.41|624.41|630.38|624.38|630.41|624.41|630.38|624.38|0
1623092530000|2021-06-07 19:02:10|630.29|624.29|630.28|624.28|630.29|624.29|630.19|624.19|0
1623092540000|2021-06-07 19:02:20|630.24|624.24|630.24|624.24|630.24|624.24|630.24|624.24|0
1623092550000|2021-06-07 19:02:30|630.21|624.21|630.1|624.1|630.21|624.21|630.07|624.07|0
1623092560000|2021-06-07 19:02:40|630.06|624.06|630.09|624.09|630.09|624.09|630.04|624.04|0
1623092570000|2021-06-07 19:02:50|630.08|624.08|630.08|624.08|630.08|624.08|630.08|624.08|0
1623092590000|2021-06-07 19:03:10|630.07|624.07|629.92|623.92|630.07|624.07|629.92|623.92|0
1623092630000|2021-06-07 19:03:50|629.9|623.9|630.04|624.04|630.04|624.04|629.9|623.9|0
1623092640000|2021-06-07 19:04:00|630.44|624.44|630.62|624.62|630.62|624.62|630.04|624.04|0
1623092650000|2021-06-07 19:04:10|630.58|624.58|630.49|624.49|630.58|624.58|630.49|624.49|0
1623092660000|2021-06-07 19:04:20|630.47|624.47|630.26|624.26|630.47|624.47|630.26|624.26|0
1623092670000|2021-06-07 19:04:30|630.25|624.25|630.25|624.25|630.25|624.25|630.25|624.25|0
1623092680000|2021-06-07 19:04:40|630.17|624.17|630.19|624.19|630.19|624.19|630.16|624.16|0
1623092690000|2021-06-07 19:04:50|630.17|624.17|630.06|624.06|630.17|624.17|630.06|624.06|0
1623092700000|2021-06-07 19:05:00|630.07|624.07|630.07|624.07|630.07|624.07|630.07|624.07|0
1623092710000|2021-06-07 19:05:10|630.11|624.11|630.11|624.11|630.11|624.11|630.11|624.11|0
1623092720000|2021-06-07 19:05:20|629.98|623.98|630.16|624.16|630.16|624.16|629.98|623.98|0
1623092760000|2021-06-07 19:06:00|630.25|624.25|630.21|624.21|630.31|624.31|630.16|624.16|0
1623092770000|2021-06-07 19:06:10|630.19|624.19|630.43|624.43|630.43|624.43|630.19|624.19|0
1623092780000|2021-06-07 19:06:20|630.62|624.62|630.62|624.62|630.62|624.62|630.62|624.62|0
1623092790000|2021-06-07 19:06:30|630.64|624.64|630.66|624.66|630.66|624.66|630.64|624.64|0
1623092800000|2021-06-07 19:06:40|630.65|624.65|630.65|624.65|630.65|624.65|630.65|624.65|0
1623092810000|2021-06-07 19:06:50|630.51|624.51|630.51|624.51|630.51|624.51|630.51|624.51|0
1623092820000|2021-06-07 19:07:00|630.53|624.53|630.57|624.57|630.57|624.57|630.53|624.53|0
1623092830000|2021-06-07 19:07:10|630.61|624.61|630.55|624.55|630.61|624.61|630.55|624.55|0
1623092860000|2021-06-07 19:07:40|630.56|624.56|630.57|624.57|630.57|624.57|630.56|624.56|0
1623092890000|2021-06-07 19:08:10|630.53|624.53|630.4|624.4|630.57|624.57|630.4|624.4|0
1623092900000|2021-06-07 19:08:20|630.42|624.42|630.53|624.53|630.53|624.53|630.42|624.42|0
1623092910000|2021-06-07 19:08:30|630.51|624.51|630.51|624.51|630.51|624.51|630.51|624.51|0
1623092920000|2021-06-07 19:08:40|630.45|624.45|630.45|624.45|630.47|624.47|630.45|624.45|0
1623092930000|2021-06-07 19:08:50|630.43|624.43|630.42|624.42|630.43|624.43|630.42|624.42|0
1623092940000|2021-06-07 19:09:00|630.57|624.57|630.59|624.59|630.59|624.59|630.57|624.57|0
1623092950000|2021-06-07 19:09:10|630.71|624.71|630.71|624.71|630.71|624.71|630.71|624.71|0
1623092960000|2021-06-07 19:09:20|630.62|624.62|630.61|624.61|630.65|624.65|630.61|624.61|0
1623092970000|2021-06-07 19:09:30|630.59|624.59|630.59|624.59|630.59|624.59|630.59|624.59|0
1623092980000|2021-06-07 19:09:40|630.58|624.58|630.62|624.62|630.62|624.62|630.58|624.58|0
1623093020000|2021-06-07 19:10:20|630.58|624.58|630.48|624.48|630.61|624.61|630.42|624.42|0
1623093030000|2021-06-07 19:10:30|630.45|624.45|630.42|624.42|630.45|624.45|630.36|624.36|0
1623093040000|2021-06-07 19:10:40|630.43|624.43|630.43|624.43|630.43|624.43|630.43|624.43|0
1623093050000|2021-06-07 19:10:50|630.24|624.24|630.24|624.24|630.24|624.24|630.24|624.24|0
1623093060000|2021-06-07 19:11:00|630.22|624.22|630.22|624.22|630.22|624.22|630.22|624.22|0
1623093070000|2021-06-07 19:11:10|630.39|624.39|630.35|624.35|630.39|624.39|630.35|624.35|0
1623093080000|2021-06-07 19:11:20|630.52|624.52|630.54|624.54|630.54|624.54|630.5|624.5|0
1623093090000|2021-06-07 19:11:30|630.53|624.53|630.64|624.64|630.64|624.64|630.53|624.53|0
1623093120000|2021-06-07 19:12:00|630.67|624.67|630.67|624.67|630.67|624.67|630.67|624.67|0
1623093150000|2021-06-07 19:12:30|630.56|624.56|630.63|624.63|630.82|624.82|630.56|624.56|0
1623093160000|2021-06-07 19:12:40|630.82|624.82|630.82|624.82|630.82|624.82|630.82|624.82|0
1623093170000|2021-06-07 19:12:50|630.79|624.79|630.79|624.79|630.79|624.79|630.79|624.79|0
1623093180000|2021-06-07 19:13:00|630.81|624.81|630.81|624.81|630.81|624.81|630.81|624.81|0
1623093190000|2021-06-07 19:13:10|630.85|624.85|630.85|624.85|630.85|624.85|630.85|624.85|0
1623093200000|2021-06-07 19:13:20|630.86|624.86|630.87|624.87|630.87|624.87|630.86|624.86|0
1623093210000|2021-06-07 19:13:30|630.9|624.9|630.89|624.89|630.9|624.9|630.89|624.89|0
1623093220000|2021-06-07 19:13:40|630.86|624.86|630.78|624.78|630.86|624.86|630.78|624.78|0
1623093230000|2021-06-07 19:13:50|630.81|624.81|630.8|624.8|630.81|624.81|630.8|624.8|0
1623093240000|2021-06-07 19:14:00|630.79|624.79|630.75|624.75|630.85|624.85|630.75|624.75|0
1623093280000|2021-06-07 19:14:40|630.71|624.71|630.61|624.61|630.71|624.71|630.61|624.61|0
1623093290000|2021-06-07 19:14:50|630.54|624.54|630.66|624.66|630.7|624.7|630.54|624.54|0
1623093300000|2021-06-07 19:15:00|630.57|624.57|630.41|624.41|630.57|624.57|630.37|624.37|0
1623093310000|2021-06-07 19:15:10|630.37|624.37|630.37|624.37|630.37|624.37|630.37|624.37|0
1623093320000|2021-06-07 19:15:20|630.4|624.4|630.48|624.48|630.52|624.52|630.4|624.4|0
1623093330000|2021-06-07 19:15:30|630.5|624.5|630.74|624.74|630.74|624.74|630.5|624.5|0
1623093340000|2021-06-07 19:15:40|630.77|624.77|630.84|624.84|630.84|624.84|630.77|624.77|0
1623093350000|2021-06-07 19:15:50|630.85|624.85|630.85|624.85|630.85|624.85|630.85|624.85|0
1623093360000|2021-06-07 19:16:00|631.08|625.08|631.14|625.14|631.14|625.14|631.07|625.07|0
1623093370000|2021-06-07 19:16:10|631.21|625.21|631.21|625.21|631.21|625.21|631.21|625.21|0
1623093380000|2021-06-07 19:16:20|631.39|625.39|631.43|625.43|631.43|625.43|631.3|625.3|0
1623093410000|2021-06-07 19:16:50|631.46|625.46|631.46|625.46|631.46|625.46|631.46|625.46|0
1623093420000|2021-06-07 19:17:00|631.57|625.57|631.64|625.64|631.85|625.85|631.46|625.46|0
1623093430000|2021-06-07 19:17:10|632.04|626.04|632.24|626.24|632.24|626.24|631.64|625.64|0
1623093440000|2021-06-07 19:17:20|632.28|626.28|632.47|626.47|632.47|626.47|632.28|626.28|0
1623093450000|2021-06-07 19:17:30|632.51|626.51|632.6|626.6|632.6|626.6|632.5|626.5|0
1623093460000|2021-06-07 19:17:40|632.62|626.62|632.62|626.62|632.62|626.62|632.62|626.62|0
1623093470000|2021-06-07 19:17:50|632.8|626.8|632.8|626.8|632.8|626.8|632.8|626.8|0
1623093480000|2021-06-07 19:18:00|632.96|626.96|633.1|627.1|633.1|627.1|632.96|626.96|0
1623093490000|2021-06-07 19:18:10|633.13|627.13|633.11|627.11|633.13|627.13|633.11|627.11|0
1623093510000|2021-06-07 19:18:30|633.22|627.22|633.22|627.22|633.22|627.22|633.11|627.11|0
1623093550000|2021-06-07 19:19:10|633.61|627.61|633.76|627.76|633.76|627.76|633.61|627.61|0
1623093560000|2021-06-07 19:19:20|633.74|627.74|633.66|627.66|633.76|627.76|633.63|627.63|0
1623093580000|2021-06-07 19:19:40|633.63|627.63|633.48|627.48|633.63|627.63|633.45|627.45|0
1623093590000|2021-06-07 19:19:50|633.21|627.21|633.26|627.26|633.39|627.39|633.21|627.21|0
1623093600000|2021-06-07 19:20:00|633.38|627.38|633.71|627.71|633.71|627.71|633.29|627.29|0
1623093610000|2021-06-07 19:20:10|633.99|627.99|633.97|627.97|633.99|627.99|633.9|627.9|0
1623093620000|2021-06-07 19:20:20|633.9|627.9|633.96|627.96|633.96|627.96|633.9|627.9|0
1623093640000|2021-06-07 19:20:40|634.05|628.05|633.97|627.97|634.05|628.05|633.97|627.97|0
1623093680000|2021-06-07 19:21:20|633.94|627.94|633.87|627.87|634.08|628.08|633.87|627.87|0
1623093690000|2021-06-07 19:21:30|633.94|627.94|633.98|627.98|634.08|628.08|633.94|627.94|0
1623093700000|2021-06-07 19:21:40|633.94|627.94|634.09|628.09|634.09|628.09|633.94|627.94|0
1623093710000|2021-06-07 19:21:50|634.11|628.11|634.09|628.09|634.11|628.11|634.09|628.09|0
1623093720000|2021-06-07 19:22:00|634.16|628.16|634.24|628.24|634.24|628.24|634.16|628.16|0
1623093730000|2021-06-07 19:22:10|634.31|628.31|634.34|628.34|634.34|628.34|634.31|628.31|0
1623093750000|2021-06-07 19:22:30|634.5|628.5|634.53|628.53|634.53|628.53|634.5|628.5|0
1623093770000|2021-06-07 19:22:50|634.62|628.62|634.62|628.62|634.62|628.62|634.62|628.62|0
1623093780000|2021-06-07 19:23:00|634.59|628.59|634.65|628.65|634.65|628.65|634.59|628.59|0
1623093810000|2021-06-07 19:23:30|634.67|628.67|634.69|628.69|634.69|628.69|634.67|628.67|0
1623093820000|2021-06-07 19:23:40|634.89|628.89|634.89|628.89|634.95|628.95|634.69|628.69|0
1623093830000|2021-06-07 19:23:50|634.95|628.95|634.73|628.73|634.95|628.95|634.73|628.73|0
1623093840000|2021-06-07 19:24:00|634.67|628.67|634.72|628.72|634.72|628.72|634.67|628.67|0
1623093850000|2021-06-07 19:24:10|634.71|628.71|635.22|629.22|635.22|629.22|634.71|628.71|0
1623093860000|2021-06-07 19:24:20|635.35|629.35|635.46|629.46|635.46|629.46|635.35|629.35|0
1623093870000|2021-06-07 19:24:30|635.47|629.47|635.53|629.53|635.56|629.56|635.46|629.46|0
1623093880000|2021-06-07 19:24:40|635.55|629.55|635.55|629.55|635.55|629.55|635.55|629.55|0
1623093890000|2021-06-07 19:24:50|635.46|629.46|635.46|629.46|635.46|629.46|635.46|629.46|0
1623093900000|2021-06-07 19:25:00|635.48|629.48|635.43|629.43|635.48|629.48|635.42|629.42|0
1623093910000|2021-06-07 19:25:10|635.49|629.49|635.46|629.46|635.49|629.49|635.43|629.43|0
1623093940000|2021-06-07 19:25:40|635.48|629.48|635.35|629.35|635.48|629.48|635.35|629.35|0
1623093950000|2021-06-07 19:25:50|635.38|629.38|635.38|629.38|635.39|629.39|635.35|629.35|0
1623093960000|2021-06-07 19:26:00|635.36|629.36|635.43|629.43|635.43|629.43|635.36|629.36|0
1623093970000|2021-06-07 19:26:10|635.46|629.46|635.47|629.47|635.47|629.47|635.46|629.46|0
1623093980000|2021-06-07 19:26:20|635.38|629.38|635.38|629.38|635.38|629.38|635.38|629.38|0
1623093990000|2021-06-07 19:26:30|635.29|629.29|635.25|629.25|635.29|629.29|635.25|629.25|0
1623094000000|2021-06-07 19:26:40|635.2|629.2|635.22|629.22|635.22|629.22|635.2|629.2|0
1623094020000|2021-06-07 19:27:00|635.04|629.04|635.02|629.02|635.04|629.04|635.02|629.02|0
1623094070000|2021-06-07 19:27:50|634.48|628.48|634.99|628.99|635.02|629.02|634.48|628.48|0
1623094080000|2021-06-07 19:28:00|634.48|628.48|634.52|628.52|634.99|628.99|634.48|628.48|0
1623094090000|2021-06-07 19:28:10|634.48|628.48|634.45|628.45|634.52|628.52|634.45|628.45|0
1623094100000|2021-06-07 19:28:20|634.37|628.37|634.26|628.26|634.37|628.37|634.26|628.26|0
1623094120000|2021-06-07 19:28:40|634.24|628.24|634.05|628.05|634.24|628.24|634.05|628.05|0
1623094130000|2021-06-07 19:28:50|634.02|628.02|634.02|628.02|634.02|628.02|634.02|628.02|0
1623094140000|2021-06-07 19:29:00|633.99|627.99|633.99|627.99|633.99|627.99|633.99|627.99|0
1623094170000|2021-06-07 19:29:30|634.01|628.01|634.01|628.01|634.01|628.01|634.01|628.01|0
1623094200000|2021-06-07 19:30:00|634.26|628.26|634.37|628.37|634.46|628.46|634.26|628.26|0
1623094210000|2021-06-07 19:30:10|634.38|628.38|634.38|628.38|634.38|628.38|634.29|628.29|0
1623094220000|2021-06-07 19:30:20|634.29|628.29|634.38|628.38|634.38|628.38|634.29|628.29|0
1623094230000|2021-06-07 19:30:30|634.35|628.35|634.41|628.41|634.41|628.41|634.35|628.35|0
1623094240000|2021-06-07 19:30:40|634.59|628.59|634.66|628.66|634.66|628.66|634.59|628.59|0
1623094250000|2021-06-07 19:30:50|634.65|628.65|634.61|628.61|634.65|628.65|634.61|628.61|0
1623094260000|2021-06-07 19:31:00|634.6|628.6|634.8|628.8|634.8|628.8|634.6|628.6|0
1623094270000|2021-06-07 19:31:10|634.77|628.77|634.77|628.77|634.77|628.77|634.77|628.77|0
1623094330000|2021-06-07 19:32:10|634.79|628.79|634.79|628.79|634.79|628.79|634.79|628.79|0
1623094340000|2021-06-07 19:32:20|634.73|628.73|634.88|628.88|634.89|628.89|634.73|628.73|0
1623094350000|2021-06-07 19:32:30|634.73|628.73|634.71|628.71|634.89|628.89|634.71|628.71|0
1623094360000|2021-06-07 19:32:40|634.97|628.97|634.93|628.93|634.98|628.98|634.93|628.93|0
1623094370000|2021-06-07 19:32:50|634.94|628.94|634.87|628.87|634.94|628.94|634.87|628.87|0
1623094380000|2021-06-07 19:33:00|634.88|628.88|634.88|628.88|634.88|628.88|634.88|628.88|0
1623094390000|2021-06-07 19:33:10|634.84|628.84|634.84|628.84|634.84|628.84|634.84|628.84|0
1623094400000|2021-06-07 19:33:20|634.81|628.81|634.81|628.81|634.81|628.81|634.81|628.81|0
1623094410000|2021-06-07 19:33:30|634.84|628.84|634.81|628.81|634.84|628.84|634.81|628.81|0
1623094420000|2021-06-07 19:33:40|634.83|628.83|634.83|628.83|634.83|628.83|634.83|628.83|0
1623094460000|2021-06-07 19:34:20|634.82|628.82|634.73|628.73|634.82|628.82|634.2|628.2|0
1623094470000|2021-06-07 19:34:30|634.08|628.08|634.18|628.18|634.73|628.73|634.08|628.08|0
1623094480000|2021-06-07 19:34:40|634.15|628.15|634.13|628.13|634.2|628.2|634.07|628.07|0
1623094490000|2021-06-07 19:34:50|634.07|628.07|634.07|628.07|634.13|628.13|634.07|628.07|0
1623094500000|2021-06-07 19:35:00|634.03|628.03|633.81|627.81|634.03|628.03|633.81|627.81|0
1623094510000|2021-06-07 19:35:10|633.8|627.8|633.8|627.8|633.8|627.8|633.8|627.8|0
1623094520000|2021-06-07 19:35:20|633.79|627.79|633.79|627.79|633.79|627.79|633.79|627.79|0
1623094530000|2021-06-07 19:35:30|633.88|627.88|633.88|627.88|633.88|627.88|633.88|627.88|0
1623094560000|2021-06-07 19:36:00|633.91|627.91|633.91|627.91|633.91|627.91|633.91|627.91|0
1623094600000|2021-06-07 19:36:40|633.92|627.92|633.56|627.56|633.93|627.93|633.44|627.44|0
1623094610000|2021-06-07 19:36:50|633.5|627.5|633.36|627.36|633.51|627.51|633.36|627.36|0
1623094620000|2021-06-07 19:37:00|633.32|627.32|633.27|627.27|633.32|627.32|633.27|627.27|0
1623094630000|2021-06-07 19:37:10|633.23|627.23|633.01|627.01|633.23|627.23|633.01|627.01|0
1623094640000|2021-06-07 19:37:20|632.89|626.89|632.89|626.89|632.89|626.89|632.89|626.89|0
1623094650000|2021-06-07 19:37:30|632.7|626.7|632.52|626.52|632.7|626.7|632.52|626.52|0
1623094660000|2021-06-07 19:37:40|632.46|626.46|632.82|626.82|632.82|626.82|632.46|626.46|0
1623094670000|2021-06-07 19:37:50|632.88|626.88|633.25|627.25|633.25|627.25|632.88|626.88|0
1623094680000|2021-06-07 19:38:00|633.22|627.22|633.22|627.22|633.22|627.22|633.22|627.22|0
1623094690000|2021-06-07 19:38:10|633.12|627.12|633.09|627.09|633.12|627.12|633.09|627.09|0
1623094730000|2021-06-07 19:38:50|633.13|627.13|633.08|627.08|633.13|627.13|633.01|627.01|0
1623094740000|2021-06-07 19:39:00|633.06|627.06|633.09|627.09|633.09|627.09|633.02|627.02|0
1623094750000|2021-06-07 19:39:10|633.1|627.1|633.09|627.09|633.1|627.1|633.09|627.09|0
1623094760000|2021-06-07 19:39:20|633.06|627.06|633.06|627.06|633.06|627.06|633.06|627.06|0
1623094770000|2021-06-07 19:39:30|633.05|627.05|633|627|633.06|627.06|633|627|0
1623094780000|2021-06-07 19:39:40|633.02|627.02|633.23|627.23|633.23|627.23|633.02|627.02|0
1623094790000|2021-06-07 19:39:50|633.22|627.22|633.22|627.22|633.22|627.22|633.22|627.22|0
1623094800000|2021-06-07 19:40:00|633.28|627.28|633.24|627.24|633.28|627.28|633.24|627.24|0
1623094820000|2021-06-07 19:40:20|633.27|627.27|633.39|627.39|633.39|627.39|633.27|627.27|0
1623094830000|2021-06-07 19:40:30|633.37|627.37|633.37|627.37|633.37|627.37|633.37|627.37|0
1623094860000|2021-06-07 19:41:00|633.38|627.38|633.21|627.21|633.38|627.38|633.09|627.09|0
1623094870000|2021-06-07 19:41:10|633.19|627.19|633.19|627.19|633.22|627.22|633.15|627.15|0
1623094880000|2021-06-07 19:41:20|633.28|627.28|633.51|627.51|633.51|627.51|633.28|627.28|0
1623094890000|2021-06-07 19:41:30|633.67|627.67|633.78|627.78|633.82|627.82|633.67|627.67|0
1623094900000|2021-06-07 19:41:40|633.79|627.79|633.79|627.79|633.79|627.79|633.76|627.76|0
1623094910000|2021-06-07 19:41:50|633.58|627.58|633.58|627.58|633.58|627.58|633.58|627.58|0
1623094920000|2021-06-07 19:42:00|633.54|627.54|633.54|627.54|633.54|627.54|633.54|627.54|0
1623094930000|2021-06-07 19:42:10|633.67|627.67|633.7|627.7|633.7|627.7|633.67|627.67|0
1623094940000|2021-06-07 19:42:20|633.67|627.67|633.67|627.67|633.67|627.67|633.67|627.67|0
1623094990000|2021-06-07 19:43:10|633.68|627.68|633.75|627.75|633.75|627.75|633.68|627.68|0
1623095000000|2021-06-07 19:43:20|633.73|627.73|633.87|627.87|634.07|628.07|633.73|627.73|0
1623095010000|2021-06-07 19:43:30|634.05|628.05|633.93|627.93|634.05|628.05|633.88|627.88|0
1623095020000|2021-06-07 19:43:40|633.9|627.9|633.82|627.82|633.9|627.9|633.8|627.8|0
1623095040000|2021-06-07 19:44:00|633.79|627.79|633.75|627.75|633.8|627.8|633.75|627.75|0
1623095050000|2021-06-07 19:44:10|633.74|627.74|633.58|627.58|633.74|627.74|633.58|627.58|0
1623095060000|2021-06-07 19:44:20|633.57|627.57|633.57|627.57|633.57|627.57|633.57|627.57|0
1623095070000|2021-06-07 19:44:30|633.58|627.58|633.58|627.58|633.58|627.58|633.58|627.58|0
1623095080000|2021-06-07 19:44:40|633.5|627.5|633.47|627.47|633.5|627.5|633.47|627.47|0
1623095090000|2021-06-07 19:44:50|633.45|627.45|633.32|627.32|633.45|627.45|633.32|627.32|0
1623095120000|2021-06-07 19:45:20|633.42|627.42|633.42|627.42|633.42|627.42|633.14|627.14|0
1623095130000|2021-06-07 19:45:30|633.4|627.4|633.01|627.01|633.4|627.4|633.01|627.01|0
1623095140000|2021-06-07 19:45:40|633.13|627.13|633.25|627.25|633.25|627.25|633.13|627.13|0
1623095160000|2021-06-07 19:46:00|633.28|627.28|633|627|633.28|627.28|633|627|0
1623095170000|2021-06-07 19:46:10|633.04|627.04|633.04|627.04|633.04|627.04|633.04|627.04|0
1623095190000|2021-06-07 19:46:30|633.07|627.07|633.08|627.08|633.08|627.08|633.07|627.07|0
1623095200000|2021-06-07 19:46:40|633.1|627.1|633.07|627.07|633.1|627.1|633.07|627.07|0
1623095220000|2021-06-07 19:47:00|633.04|627.04|633.08|627.08|633.09|627.09|633.04|627.04|0
1623095250000|2021-06-07 19:47:30|633.1|627.1|633.05|627.05|633.1|627.1|633.05|627.05|0
1623095260000|2021-06-07 19:47:40|633.24|627.24|633.16|627.16|633.36|627.36|633.04|627.04|0
1623095270000|2021-06-07 19:47:50|633.09|627.09|633.09|627.09|633.1|627.1|632.99|626.99|0
1623095280000|2021-06-07 19:48:00|633.14|627.14|633.16|627.16|633.16|627.16|633.14|627.14|0
1623095290000|2021-06-07 19:48:10|633.14|627.14|632.92|626.92|633.14|627.14|632.92|626.92|0
1623095300000|2021-06-07 19:48:20|632.89|626.89|632.83|626.83|632.94|626.94|632.83|626.83|0
1623095310000|2021-06-07 19:48:30|632.85|626.85|632.76|626.76|632.85|626.85|632.76|626.76|0
1623095320000|2021-06-07 19:48:40|632.45|626.45|632.46|626.46|632.46|626.46|632.45|626.45|0
1623095330000|2021-06-07 19:48:50|632.49|626.49|632.66|626.66|632.66|626.66|632.47|626.47|0
1623095350000|2021-06-07 19:49:10|632.69|626.69|632.69|626.69|632.69|626.69|632.69|626.69|0
1623095380000|2021-06-07 19:49:40|632.92|626.92|632.92|626.92|632.98|626.98|632.92|626.92|0
1623095390000|2021-06-07 19:49:50|632.89|626.89|632.62|626.62|632.97|626.97|632.62|626.62|0
1623095400000|2021-06-07 19:50:00|632.67|626.67|633.15|627.15|633.19|627.19|632.67|626.67|0
1623095410000|2021-06-07 19:50:10|633.28|627.28|633.28|627.28|633.29|627.29|633.28|627.28|0
1623095420000|2021-06-07 19:50:20|633.2|627.2|633.15|627.15|633.2|627.2|633.15|627.15|0
1623095430000|2021-06-07 19:50:30|633.06|627.06|633.09|627.09|633.09|627.09|633.06|627.06|0
1623095440000|2021-06-07 19:50:40|633.08|627.08|633.08|627.08|633.08|627.08|633.08|627.08|0
1623095450000|2021-06-07 19:50:50|633.05|627.05|633.17|627.17|633.17|627.17|633.02|627.02|0
1623095460000|2021-06-07 19:51:00|633.02|627.02|633.05|627.05|633.05|627.05|632.99|626.99|0
1623095480000|2021-06-07 19:51:20|633.02|627.02|633.17|627.17|633.17|627.17|633.02|627.02|0
1623095520000|2021-06-07 19:52:00|633.23|627.23|633.19|627.19|633.41|627.41|632.98|626.98|0
1623095530000|2021-06-07 19:52:10|633.02|627.02|632.99|626.99|633.14|627.14|632.96|626.96|0
1623095540000|2021-06-07 19:52:20|632.8|626.8|632.97|626.97|632.97|626.97|632.77|626.77|0
1623095550000|2021-06-07 19:52:30|633.01|627.01|633.01|627.01|633.01|627.01|633.01|627.01|0
1623095560000|2021-06-07 19:52:40|632.98|626.98|632.98|626.98|632.98|626.98|632.98|626.98|0
1623095570000|2021-06-07 19:52:50|632.99|626.99|632.93|626.93|632.99|626.99|632.93|626.93|0
1623095580000|2021-06-07 19:53:00|632.85|626.85|632.89|626.89|632.89|626.89|632.84|626.84|0
1623095590000|2021-06-07 19:53:10|632.76|626.76|632.76|626.76|632.76|626.76|632.76|626.76|0
1623095610000|2021-06-07 19:53:30|632.8|626.8|632.82|626.82|632.85|626.85|632.8|626.8|0
1623095620000|2021-06-07 19:53:40|632.79|626.79|632.98|626.98|632.98|626.98|632.79|626.79|0
1623095650000|2021-06-07 19:54:10|632.8|626.8|632.98|626.98|633.04|627.04|632.8|626.8|0
1623095660000|2021-06-07 19:54:20|632.9|626.9|633.31|627.31|633.31|627.31|632.9|626.9|0
1623095670000|2021-06-07 19:54:30|633.38|627.38|633.57|627.57|633.57|627.57|633.35|627.35|0
1623095680000|2021-06-07 19:54:40|633.6|627.6|633.6|627.6|633.6|627.6|633.6|627.6|0
1623095690000|2021-06-07 19:54:50|633.62|627.62|633.74|627.74|633.78|627.78|633.62|627.62|0
1623095700000|2021-06-07 19:55:00|633.75|627.75|633.54|627.54|633.75|627.75|633.53|627.53|0
1623095710000|2021-06-07 19:55:10|633.5|627.5|633.52|627.52|633.52|627.52|633.48|627.48|0
1623095720000|2021-06-07 19:55:20|633.53|627.53|633.53|627.53|633.53|627.53|633.53|627.53|0
1623095730000|2021-06-07 19:55:30|633.49|627.49|633.49|627.49|633.49|627.49|633.49|627.49|0
1623095740000|2021-06-07 19:55:40|633.47|627.47|633.48|627.48|633.66|627.66|633.47|627.47|0
1623095750000|2021-06-07 19:55:50|633.46|627.46|633.44|627.44|633.46|627.46|633.44|627.44|0
1623095780000|2021-06-07 19:56:20|633.37|627.37|633.59|627.59|633.59|627.59|633.35|627.35|0
1623095790000|2021-06-07 19:56:30|633.56|627.56|633.55|627.55|633.56|627.56|633.36|627.36|0
1623095800000|2021-06-07 19:56:40|633.46|627.46|633.46|627.46|633.46|627.46|633.46|627.46|0
1623095810000|2021-06-07 19:56:50|633.5|627.5|633.54|627.54|633.54|627.54|633.5|627.5|0
1623095820000|2021-06-07 19:57:00|633.55|627.55|633.58|627.58|633.66|627.66|633.55|627.55|0
1623095830000|2021-06-07 19:57:10|633.67|627.67|633.58|627.58|633.76|627.76|633.58|627.58|0
1623095840000|2021-06-07 19:57:20|633.67|627.67|633.77|627.77|633.77|627.77|633.67|627.67|0
1623095850000|2021-06-07 19:57:30|633.79|627.79|633.77|627.77|633.81|627.81|633.77|627.77|0
1623095860000|2021-06-07 19:57:40|633.74|627.74|633.77|627.77|633.77|627.77|633.74|627.74|0
1623095910000|2021-06-07 19:58:30|633.74|627.74|633.62|627.62|633.76|627.76|633.49|627.49|0
1623095920000|2021-06-07 19:58:40|633.64|627.64|633.68|627.68|633.68|627.68|633.6|627.6|0
1623095930000|2021-06-07 19:58:50|633.66|627.66|633.79|627.79|633.8|627.8|633.62|627.62|0
1623095940000|2021-06-07 19:59:00|633.81|627.81|633.88|627.88|633.94|627.94|633.75|627.75|0
1623095950000|2021-06-07 19:59:10|633.85|627.85|633.85|627.85|633.91|627.91|633.82|627.82|0
1623095960000|2021-06-07 19:59:20|633.94|627.94|633.95|627.95|634.02|628.02|633.92|627.92|0
1623095970000|2021-06-07 19:59:30|633.93|627.93|633.97|627.97|634.2|628.2|633.9|627.9|0
1623095980000|2021-06-07 19:59:40|634.01|628.01|633.82|627.82|634.01|628.01|633.82|627.82|0
1623095990000|2021-06-07 19:59:50|633.87|627.87|634|628|634|628|633.87|627.87|0
1623159190000|2021-06-08 13:33:10|637.72|631.72|637.79|631.79|637.79|631.79|637.35|631.35|0
1623159200000|2021-06-08 13:33:20|637.86|631.86|637.63|631.63|638.77|632.77|637.63|631.63|0
1623159210000|2021-06-08 13:33:30|637.81|631.81|637.51|631.51|637.81|631.81|637.41|631.41|0
1623159220000|2021-06-08 13:33:40|637.71|631.71|637.96|631.96|637.96|631.96|637.58|631.58|0
1623159230000|2021-06-08 13:33:50|638.11|632.11|637.61|631.61|638.11|632.11|637.61|631.61|0
1623159240000|2021-06-08 13:34:00|637.6|631.6|636.11|630.11|637.61|631.61|636.11|630.11|0
1623159250000|2021-06-08 13:34:10|635.4|629.4|635.67|629.67|635.74|629.74|635.4|629.4|0
1623159260000|2021-06-08 13:34:20|635.53|629.53|636.19|630.19|636.19|630.19|635.48|629.48|0
1623159270000|2021-06-08 13:34:30|636.57|630.57|636.16|630.16|636.61|630.61|636.16|630.16|0
1623159280000|2021-06-08 13:34:40|635.95|629.95|636.33|630.33|636.33|630.33|635.95|629.95|0
1623159290000|2021-06-08 13:34:50|636.47|630.47|636.42|630.42|636.47|630.47|636.41|630.41|0
1623159300000|2021-06-08 13:35:00|636.43|630.43|635.46|629.46|636.57|630.57|635.46|629.46|0
1623159310000|2021-06-08 13:35:10|635.37|629.37|635.7|629.7|635.72|629.72|635.31|629.31|0
1623159320000|2021-06-08 13:35:20|635.64|629.64|636.75|630.75|636.75|630.75|635.06|629.06|0
1623159330000|2021-06-08 13:35:30|636.82|630.82|636.7|630.7|637.11|631.11|636.7|630.7|0
1623159340000|2021-06-08 13:35:40|636.18|630.18|635.55|629.55|636.18|630.18|635.55|629.55|0
1623159350000|2021-06-08 13:35:50|635.2|629.2|634.57|628.57|635.2|629.2|634.57|628.57|0
1623159360000|2021-06-08 13:36:00|634.48|628.48|634.18|628.18|634.48|628.48|633.59|627.59|0
1623159370000|2021-06-08 13:36:10|634.52|628.52|634.91|628.91|635.15|629.15|634.41|628.41|0
1623159380000|2021-06-08 13:36:20|634.92|628.92|634.92|628.92|635.08|629.08|634.92|628.92|0
1623159390000|2021-06-08 13:36:30|634.86|628.86|634.6|628.6|634.86|628.86|634.59|628.59|0
1623159400000|2021-06-08 13:36:40|634.59|628.59|634.07|628.07|634.65|628.65|634.07|628.07|0
1623159410000|2021-06-08 13:36:50|633.91|627.91|634.05|628.05|634.08|628.08|633.89|627.89|0
1623159420000|2021-06-08 13:37:00|634.24|628.24|634.37|628.37|634.5|628.5|634.24|628.24|0
1623159430000|2021-06-08 13:37:10|634.28|628.28|635.69|629.69|635.69|629.69|634.28|628.28|0
1623159440000|2021-06-08 13:37:20|635.84|629.84|635.54|629.54|635.87|629.87|635.54|629.54|0
1623159450000|2021-06-08 13:37:30|635.55|629.55|636.06|630.06|636.06|630.06|635.55|629.55|0
1623159460000|2021-06-08 13:37:40|636.04|630.04|636.45|630.45|636.63|630.63|636.04|630.04|0
1623159470000|2021-06-08 13:37:50|636.44|630.44|636.05|630.05|636.53|630.53|635.34|629.34|0
1623159480000|2021-06-08 13:38:00|636.11|630.11|635.78|629.78|636.12|630.12|635.78|629.78|0
1623159490000|2021-06-08 13:38:10|635.32|629.32|635.67|629.67|635.67|629.67|635.06|629.06|0
1623159500000|2021-06-08 13:38:20|635.66|629.66|636.4|630.4|636.4|630.4|635.66|629.66|0
1623159510000|2021-06-08 13:38:30|636.5|630.5|636.73|630.73|636.73|630.73|636.49|630.49|0
1623159520000|2021-06-08 13:38:40|636.91|630.91|636.53|630.53|637.01|631.01|636.53|630.53|0
1623159530000|2021-06-08 13:38:50|636.07|630.07|636.34|630.34|636.34|630.34|636.07|630.07|0
1623159540000|2021-06-08 13:39:00|636.25|630.25|637.16|631.16|637.16|631.16|636.24|630.24|0
1623159550000|2021-06-08 13:39:10|637.12|631.12|636.78|630.78|637.19|631.19|636.49|630.49|0
1623159560000|2021-06-08 13:39:20|636.77|630.77|637.12|631.12|637.24|631.24|636.77|630.77|0
1623159570000|2021-06-08 13:39:30|637.11|631.11|636.18|630.18|637.11|631.11|635.98|629.98|0
1623159580000|2021-06-08 13:39:40|636.1|630.1|636.06|630.06|636.27|630.27|636.05|630.05|0
1623159590000|2021-06-08 13:39:50|636.15|630.15|636.08|630.08|636.16|630.16|636.06|630.06|0
1623159600000|2021-06-08 13:40:00|636.03|630.03|634.65|628.65|636.03|630.03|634.65|628.65|0
1623159610000|2021-06-08 13:40:10|634.33|628.33|633.14|627.14|634.33|628.33|633.14|627.14|0
1623159620000|2021-06-08 13:40:20|633.23|627.23|632.97|626.97|633.41|627.41|632.97|626.97|0
1623159630000|2021-06-08 13:40:30|633.29|627.29|632.96|626.96|633.29|627.29|632.96|626.96|0
1623159640000|2021-06-08 13:40:40|633.14|627.14|633.04|627.04|633.33|627.33|632.99|626.99|0
1623159650000|2021-06-08 13:40:50|633.33|627.33|633.52|627.52|633.52|627.52|633.31|627.31|0
1623159660000|2021-06-08 13:41:00|633.11|627.11|633.05|627.05|633.11|627.11|632.87|626.87|0
1623159670000|2021-06-08 13:41:10|633.01|627.01|633.32|627.32|633.33|627.33|633|627|0
1623159680000|2021-06-08 13:41:20|633.46|627.46|633.49|627.49|633.49|627.49|633.29|627.29|0
1623159690000|2021-06-08 13:41:30|633.65|627.65|633.62|627.62|633.65|627.65|633.52|627.52|0
1623159700000|2021-06-08 13:41:40|633.69|627.69|633.88|627.88|633.89|627.89|633.69|627.69|0
1623159710000|2021-06-08 13:41:50|633.93|627.93|634.35|628.35|634.53|628.53|633.9|627.9|0
1623159720000|2021-06-08 13:42:00|634.19|628.19|634.28|628.28|634.28|628.28|634.19|628.19|0
1623159730000|2021-06-08 13:42:10|634.29|628.29|634.36|628.36|634.36|628.36|634.19|628.19|0
1623159740000|2021-06-08 13:42:20|634.68|628.68|634.8|628.8|634.82|628.82|634.68|628.68|0
1623159750000|2021-06-08 13:42:30|634.53|628.53|634.93|628.93|635.09|629.09|634.53|628.53|0
1623159760000|2021-06-08 13:42:40|634.94|628.94|635.78|629.78|635.85|629.85|634.62|628.62|0
1623159770000|2021-06-08 13:42:50|635.77|629.77|636.01|630.01|636.01|630.01|635.77|629.77|0
1623159780000|2021-06-08 13:43:00|636.46|630.46|636.04|630.04|636.57|630.57|636.04|630.04|0
1623159790000|2021-06-08 13:43:10|636.01|630.01|636.32|630.32|636.32|630.32|636|630|0
1623159800000|2021-06-08 13:43:20|636.28|630.28|635.7|629.7|636.28|630.28|635.7|629.7|0
1623159810000|2021-06-08 13:43:30|635.71|629.71|635.54|629.54|635.71|629.71|635.54|629.54|0
1623159820000|2021-06-08 13:43:40|635.52|629.52|635.73|629.73|635.74|629.74|635.52|629.52|0
1623159830000|2021-06-08 13:43:50|635.74|629.74|635.6|629.6|635.74|629.74|635.57|629.57|0
1623159840000|2021-06-08 13:44:00|635.71|629.71|636.57|630.57|636.57|630.57|635.71|629.71|0
1623159850000|2021-06-08 13:44:10|636.58|630.58|636.84|630.84|637|631|636.58|630.58|0
1623159860000|2021-06-08 13:44:20|636.75|630.75|636.28|630.28|636.75|630.75|636.28|630.28|0
1623159870000|2021-06-08 13:44:30|636|630|636|630|636.01|630.01|635.96|629.96|0
1623159880000|2021-06-08 13:44:40|636.01|630.01|635.83|629.83|636.01|630.01|635.83|629.83|0
1623159890000|2021-06-08 13:44:50|636.01|630.01|636.68|630.68|636.68|630.68|635.82|629.82|0
1623159900000|2021-06-08 13:45:00|636.69|630.69|636.19|630.19|636.69|630.69|636.08|630.08|0
1623159910000|2021-06-08 13:45:10|636.12|630.12|636.52|630.52|636.71|630.71|636.07|630.07|0
1623159920000|2021-06-08 13:45:20|636.51|630.51|636.54|630.54|636.62|630.62|636.45|630.45|0
1623159930000|2021-06-08 13:45:30|636.45|630.45|636.41|630.41|636.5|630.5|636.31|630.31|0
1623159940000|2021-06-08 13:45:40|636.4|630.4|637.03|631.03|637.03|631.03|636.4|630.4|0
1623159950000|2021-06-08 13:45:50|637.17|631.17|637.58|631.58|637.69|631.69|637.17|631.17|0
1623159960000|2021-06-08 13:46:00|637.57|631.57|637.62|631.62|637.64|631.64|637.55|631.55|0
1623159970000|2021-06-08 13:46:10|637.65|631.65|637.7|631.7|637.79|631.79|637.54|631.54|0
1623159980000|2021-06-08 13:46:20|637.69|631.69|636.98|630.98|637.69|631.69|636.95|630.95|0
1623159990000|2021-06-08 13:46:30|636.97|630.97|636.39|630.39|636.97|630.97|636.39|630.39|0
1623160000000|2021-06-08 13:46:40|636.37|630.37|636.05|630.05|636.43|630.43|635.93|629.93|0
1623160010000|2021-06-08 13:46:50|636.03|630.03|636.16|630.16|636.32|630.32|636.03|630.03|0
1623160020000|2021-06-08 13:47:00|636.25|630.25|635.98|629.98|636.25|630.25|635.98|629.98|0
1623160030000|2021-06-08 13:47:10|635.68|629.68|635.62|629.62|635.77|629.77|635.62|629.62|0
1623160040000|2021-06-08 13:47:20|635.3|629.3|634.51|628.51|635.43|629.43|634.51|628.51|0
1623160050000|2021-06-08 13:47:30|634.52|628.52|634.14|628.14|634.62|628.62|634.14|628.14|0
1623160060000|2021-06-08 13:47:40|633.75|627.75|633.21|627.21|633.75|627.75|633.21|627.21|0
1623160070000|2021-06-08 13:47:50|633.22|627.22|633.02|627.02|633.22|627.22|632.87|626.87|0
1623160080000|2021-06-08 13:48:00|633.01|627.01|633.45|627.45|633.45|627.45|633.01|627.01|0
1623160090000|2021-06-08 13:48:10|633.52|627.52|634.04|628.04|634.04|628.04|633.52|627.52|0
1623160100000|2021-06-08 13:48:20|634.07|628.07|634.55|628.55|634.74|628.74|633.89|627.89|0
1623160110000|2021-06-08 13:48:30|634.51|628.51|634.28|628.28|634.56|628.56|634.28|628.28|0
1623160120000|2021-06-08 13:48:40|634.29|628.29|634.15|628.15|634.3|628.3|634.15|628.15|0
1623160130000|2021-06-08 13:48:50|633.96|627.96|633.86|627.86|633.96|627.96|633.77|627.77|0
1623160140000|2021-06-08 13:49:00|634.17|628.17|634.47|628.47|634.47|628.47|634.17|628.17|0
1623160150000|2021-06-08 13:49:10|634.46|628.46|635.27|629.27|635.27|629.27|634.46|628.46|0
1623160160000|2021-06-08 13:49:20|635.36|629.36|635.92|629.92|635.92|629.92|635.26|629.26|0
1623160170000|2021-06-08 13:49:30|636.17|630.17|636.1|630.1|636.19|630.19|636.09|630.09|0
1623160180000|2021-06-08 13:49:40|636.06|630.06|634.67|628.67|636.06|630.06|634.67|628.67|0
1623160190000|2021-06-08 13:49:50|634.56|628.56|634.63|628.63|634.76|628.76|634.56|628.56|0
1623160200000|2021-06-08 13:50:00|634.66|628.66|634.41|628.41|634.66|628.66|634.41|628.41|0
1623160210000|2021-06-08 13:50:10|634.48|628.48|634.07|628.07|634.48|628.48|634.07|628.07|0
1623160220000|2021-06-08 13:50:20|633.97|627.97|633.79|627.79|633.97|627.97|633.79|627.79|0
1623160230000|2021-06-08 13:50:30|633.75|627.75|633.5|627.5|633.75|627.75|633.5|627.5|0
1623160240000|2021-06-08 13:50:40|633.68|627.68|633.5|627.5|633.68|627.68|633.5|627.5|0
1623160250000|2021-06-08 13:50:50|633.29|627.29|633.46|627.46|633.57|627.57|633.29|627.29|0
1623160260000|2021-06-08 13:51:00|633.55|627.55|633.61|627.61|633.62|627.62|633.55|627.55|0
1623160270000|2021-06-08 13:51:10|633.65|627.65|633.09|627.09|633.65|627.65|633.07|627.07|0
1623160280000|2021-06-08 13:51:20|633|627|631.88|625.88|633|627|631.88|625.88|0
1623160290000|2021-06-08 13:51:30|631.86|625.86|631.81|625.81|631.91|625.91|631.79|625.79|0
1623160300000|2021-06-08 13:51:40|631.82|625.82|631.28|625.28|631.82|625.82|630.9|624.9|0
1623160310000|2021-06-08 13:51:50|631.19|625.19|631.01|625.01|631.46|625.46|631.01|625.01|0
1623160320000|2021-06-08 13:52:00|630.95|624.95|630.4|624.4|630.95|624.95|630.4|624.4|0
1623160330000|2021-06-08 13:52:10|630.33|624.33|629.7|623.7|630.33|624.33|629.7|623.7|0
1623160340000|2021-06-08 13:52:20|629.63|623.63|628.83|622.83|629.69|623.69|628.7|622.7|0
1623160350000|2021-06-08 13:52:30|628.92|622.92|628.64|622.64|628.92|622.92|628.48|622.48|0
1623160360000|2021-06-08 13:52:40|628.43|622.43|628.23|622.23|628.44|622.44|628.23|622.23|0
1623160370000|2021-06-08 13:52:50|628.06|622.06|627.24|621.24|628.06|622.06|627.22|621.22|0
1623160380000|2021-06-08 13:53:00|627.29|621.29|626.35|620.35|627.29|621.29|626.17|620.17|0
1623160390000|2021-06-08 13:53:10|626.38|620.38|626.39|620.39|626.39|620.39|626.08|620.08|0
1623160400000|2021-06-08 13:53:20|626.3|620.3|626.21|620.21|627.1|621.1|626.21|620.21|0
1623160410000|2021-06-08 13:53:30|626.18|620.18|626.75|620.75|626.75|620.75|626.04|620.04|0
1623160420000|2021-06-08 13:53:40|627.51|621.51|627.57|621.57|627.57|621.57|627.38|621.38|0
1623160430000|2021-06-08 13:53:50|627.56|621.56|626.84|620.84|627.56|621.56|626.84|620.84|0
1623160440000|2021-06-08 13:54:00|626.75|620.75|626.99|620.99|627.05|621.05|626.52|620.52|0
1623160450000|2021-06-08 13:54:10|627.12|621.12|627.61|621.61|627.61|621.61|626.93|620.93|0
1623160460000|2021-06-08 13:54:20|627.63|621.63|627.42|621.42|627.64|621.64|627.03|621.03|0
1623160470000|2021-06-08 13:54:30|627.43|621.43|627.33|621.33|627.43|621.43|627.31|621.31|0
1623160480000|2021-06-08 13:54:40|627.56|621.56|627.51|621.51|627.8|621.8|627.51|621.51|0
1623160490000|2021-06-08 13:54:50|627.6|621.6|628.04|622.04|628.04|622.04|627.6|621.6|0
1623160500000|2021-06-08 13:55:00|628.13|622.13|628.1|622.1|628.13|622.13|627.85|621.85|0
1623160510000|2021-06-08 13:55:10|627.82|621.82|627.71|621.71|627.85|621.85|627.7|621.7|0
1623160520000|2021-06-08 13:55:20|627.69|621.69|627.38|621.38|627.7|621.7|627.38|621.38|0
1623160530000|2021-06-08 13:55:30|627.37|621.37|628|622|628.02|622.02|627.37|621.37|0
1623160540000|2021-06-08 13:55:40|628.19|622.19|628.77|622.77|628.98|622.98|628.19|622.19|0
1623160550000|2021-06-08 13:55:50|628.83|622.83|628.18|622.18|628.95|622.95|628.18|622.18|0
1623160560000|2021-06-08 13:56:00|627.91|621.91|627.97|621.97|628.03|622.03|627.81|621.81|0
1623160570000|2021-06-08 13:56:10|628.09|622.09|628.54|622.54|628.54|622.54|628.09|622.09|0
1623160580000|2021-06-08 13:56:20|628.84|622.84|629.23|623.23|629.23|623.23|628.84|622.84|0
1623160590000|2021-06-08 13:56:30|629.22|623.22|628.41|622.41|629.22|623.22|628.37|622.37|0
1623160600000|2021-06-08 13:56:40|628.42|622.42|628.46|622.46|628.51|622.51|628.37|622.37|0
1623160610000|2021-06-08 13:56:50|628.53|622.53|628.74|622.74|628.74|622.74|628.53|622.53|0
1623160620000|2021-06-08 13:57:00|628.8|622.8|628.38|622.38|628.83|622.83|628.29|622.29|0
1623160630000|2021-06-08 13:57:10|628.46|622.46|628.64|622.64|628.65|622.65|628.45|622.45|0
1623160640000|2021-06-08 13:57:20|628.98|622.98|629.05|623.05|629.07|623.07|628.93|622.93|0
1623160650000|2021-06-08 13:57:30|629.04|623.04|628.98|622.98|629.1|623.1|628.98|622.98|0
1623160660000|2021-06-08 13:57:40|629.01|623.01|628.42|622.42|629.01|623.01|628.42|622.42|0
1623160670000|2021-06-08 13:57:50|628.28|622.28|627.85|621.85|628.28|622.28|627.83|621.83|0
1623160680000|2021-06-08 13:58:00|627.84|621.84|628.35|622.35|628.41|622.41|627.84|621.84|0
1623160690000|2021-06-08 13:58:10|628.18|622.18|628.94|622.94|628.94|622.94|628.18|622.18|0
1623160700000|2021-06-08 13:58:20|629.05|623.05|629.13|623.13|629.13|623.13|629.04|623.04|0
1623160710000|2021-06-08 13:58:30|628.94|622.94|629.08|623.08|629.27|623.27|628.93|622.93|0
1623160720000|2021-06-08 13:58:40|629.17|623.17|628.84|622.84|629.17|623.17|628.8|622.8|0
1623160730000|2021-06-08 13:58:50|628.85|622.85|629.16|623.16|629.25|623.25|628.85|622.85|0
1623160740000|2021-06-08 13:59:00|629.2|623.2|630|624|630|624|629.2|623.2|0
1623160750000|2021-06-08 13:59:10|630.03|624.03|629.8|623.8|630.28|624.28|629.76|623.76|0
1623160760000|2021-06-08 13:59:20|629.79|623.79|629.68|623.68|629.79|623.79|629.48|623.48|0
1623160770000|2021-06-08 13:59:30|629.53|623.53|629.59|623.59|629.66|623.66|629.39|623.39|0
1623160780000|2021-06-08 13:59:40|629.6|623.6|630.51|624.51|630.51|624.51|629.6|623.6|0
1623160790000|2021-06-08 13:59:50|630.54|624.54|631.58|625.58|631.58|625.58|630.54|624.54|0
1623160800000|2021-06-08 14:00:00|631.62|625.62|631.84|625.84|631.84|625.84|631.42|625.42|0
1623160810000|2021-06-08 14:00:10|631.89|625.89|632.5|626.5|632.5|626.5|631.89|625.89|0
1623160820000|2021-06-08 14:00:20|633.33|627.33|633.02|627.02|633.33|627.33|632.87|626.87|0
1623160830000|2021-06-08 14:00:30|633.18|627.18|633.16|627.16|633.18|627.18|633.12|627.12|0
1623160840000|2021-06-08 14:00:40|633.34|627.34|633.5|627.5|633.5|627.5|633.34|627.34|0
1623160850000|2021-06-08 14:00:50|633.54|627.54|633.49|627.49|633.54|627.54|633.23|627.23|0
1623160860000|2021-06-08 14:01:00|633.4|627.4|633.59|627.59|633.59|627.59|633.15|627.15|0
1623160870000|2021-06-08 14:01:10|633.58|627.58|633.44|627.44|633.58|627.58|633.29|627.29|0
1623160880000|2021-06-08 14:01:20|633.46|627.46|633.88|627.88|633.88|627.88|633.31|627.31|0
1623160890000|2021-06-08 14:01:30|633.89|627.89|633.63|627.63|633.97|627.97|633.63|627.63|0
1623160900000|2021-06-08 14:01:40|633.65|627.65|633.57|627.57|633.7|627.7|633.49|627.49|0
1623160910000|2021-06-08 14:01:50|633.6|627.6|633.53|627.53|633.76|627.76|633.53|627.53|0
1623160920000|2021-06-08 14:02:00|633.43|627.43|633.07|627.07|633.43|627.43|633.07|627.07|0
1623160930000|2021-06-08 14:02:10|633.09|627.09|632.67|626.67|633.12|627.12|632.66|626.66|0
1623160940000|2021-06-08 14:02:20|632.66|626.66|632.53|626.53|632.67|626.67|632.53|626.53|0
1623160950000|2021-06-08 14:02:30|632.67|626.67|632.66|626.66|632.7|626.7|632.66|626.66|0
1623160960000|2021-06-08 14:02:40|632.41|626.41|632.03|626.03|632.41|626.41|632.03|626.03|0
1623160970000|2021-06-08 14:02:50|631.99|625.99|631.82|625.82|631.99|625.99|631.69|625.69|0
1623160980000|2021-06-08 14:03:00|631.78|625.78|631.73|625.73|631.79|625.79|631.73|625.73|0
1623160990000|2021-06-08 14:03:10|631.72|625.72|632.11|626.11|632.12|626.12|631.72|625.72|0
1623161000000|2021-06-08 14:03:20|632.12|626.12|632.33|626.33|632.33|626.33|632.12|626.12|0
1623161010000|2021-06-08 14:03:30|632.35|626.35|632.93|626.93|632.94|626.94|632.35|626.35|0
1623161020000|2021-06-08 14:03:40|632.94|626.94|633.04|627.04|633.04|627.04|632.94|626.94|0
1623161030000|2021-06-08 14:03:50|633.07|627.07|632.98|626.98|633.07|627.07|632.98|626.98|0
1623161040000|2021-06-08 14:04:00|632.97|626.97|632.71|626.71|633|627|632.71|626.71|0
1623161050000|2021-06-08 14:04:10|632.7|626.7|631.24|625.24|632.71|626.71|631.09|625.09|0
1623161060000|2021-06-08 14:04:20|631.23|625.23|631.18|625.18|631.23|625.23|631.08|625.08|0
1623161070000|2021-06-08 14:04:30|631.23|625.23|631.31|625.31|631.31|625.31|631.22|625.22|0
1623161080000|2021-06-08 14:04:40|631.17|625.17|631.12|625.12|631.21|625.21|631.1|625.1|0
1623161090000|2021-06-08 14:04:50|631.13|625.13|631.39|625.39|631.39|625.39|631.13|625.13|0
1623161100000|2021-06-08 14:05:00|631.38|625.38|631.63|625.63|631.63|625.63|631.38|625.38|0
1623161110000|2021-06-08 14:05:10|631.62|625.62|631.78|625.78|631.78|625.78|631.62|625.62|0
1623161120000|2021-06-08 14:05:20|631.67|625.67|631.16|625.16|631.67|625.67|631.16|625.16|0
1623161130000|2021-06-08 14:05:30|630.89|624.89|630.2|624.2|630.89|624.89|630.2|624.2|0
1623161140000|2021-06-08 14:05:40|630.21|624.21|630.59|624.59|630.59|624.59|630.21|624.21|0
1623161150000|2021-06-08 14:05:50|630.6|624.6|631.14|625.14|631.14|625.14|630.6|624.6|0
1623161160000|2021-06-08 14:06:00|631.13|625.13|630.36|624.36|631.13|625.13|630.36|624.36|0
1623161170000|2021-06-08 14:06:10|630.37|624.37|631.03|625.03|631.03|625.03|630.37|624.37|0
1623161180000|2021-06-08 14:06:20|631.12|625.12|631.21|625.21|631.21|625.21|631.11|625.11|0
1623161190000|2021-06-08 14:06:30|631.32|625.32|631.27|625.27|631.33|625.33|631.24|625.24|0
1623161200000|2021-06-08 14:06:40|631.32|625.32|631.28|625.28|631.32|625.32|631.28|625.28|0
1623161210000|2021-06-08 14:06:50|631.27|625.27|631.31|625.31|631.31|625.31|631.24|625.24|0
1623161220000|2021-06-08 14:07:00|631.4|625.4|631.42|625.42|631.42|625.42|631.37|625.37|0
1623161230000|2021-06-08 14:07:10|631.49|625.49|631.92|625.92|631.93|625.93|631.49|625.49|0
1623161240000|2021-06-08 14:07:20|631.91|625.91|631.25|625.25|631.91|625.91|631.25|625.25|0
1623161250000|2021-06-08 14:07:30|631.12|625.12|631.02|625.02|631.15|625.15|631.02|625.02|0
1623161260000|2021-06-08 14:07:40|631.01|625.01|630.06|624.06|631.01|625.01|630.06|624.06|0
1623161270000|2021-06-08 14:07:50|630.02|624.02|629.85|623.85|630.04|624.04|629.85|623.85|0
1623161280000|2021-06-08 14:08:00|629.86|623.86|630.34|624.34|630.34|624.34|629.86|623.86|0
1623161290000|2021-06-08 14:08:10|630.33|624.33|630.24|624.24|630.33|624.33|630.24|624.24|0
1623161300000|2021-06-08 14:08:20|630.21|624.21|630.19|624.19|630.21|624.21|630.19|624.19|0
1623161310000|2021-06-08 14:08:30|630.41|624.41|630.13|624.13|630.46|624.46|630.13|624.13|0
1623161320000|2021-06-08 14:08:40|630.09|624.09|630.09|624.09|630.09|624.09|630.09|624.09|0
1623161330000|2021-06-08 14:08:50|629.83|623.83|629.88|623.88|629.89|623.89|629.83|623.83|0
1623161340000|2021-06-08 14:09:00|629.9|623.9|629.78|623.78|629.96|623.96|629.78|623.78|0
1623161350000|2021-06-08 14:09:10|629.79|623.79|629.81|623.81|629.81|623.81|629.79|623.79|0
1623161360000|2021-06-08 14:09:20|629.77|623.77|629.64|623.64|629.77|623.77|629.5|623.5|0
1623161370000|2021-06-08 14:09:30|629.8|623.8|630.1|624.1|630.11|624.11|629.8|623.8|0
1623161380000|2021-06-08 14:09:40|630.11|624.11|630.04|624.04|630.11|624.11|630.02|624.02|0
1623161390000|2021-06-08 14:09:50|629.65|623.65|629.75|623.75|629.75|623.75|629.65|623.65|0
1623161400000|2021-06-08 14:10:00|629.61|623.61|629.4|623.4|629.61|623.61|629.4|623.4|0
1623161410000|2021-06-08 14:10:10|629.49|623.49|629.31|623.31|629.49|623.49|629.31|623.31|0
1623161420000|2021-06-08 14:10:20|629.3|623.3|629.62|623.62|629.62|623.62|629.3|623.3|0
1623161430000|2021-06-08 14:10:30|629.61|623.61|629.99|623.99|630.01|624.01|629.6|623.6|0
1623161440000|2021-06-08 14:10:40|629.95|623.95|630.3|624.3|630.3|624.3|629.95|623.95|0
1623161450000|2021-06-08 14:10:50|630.36|624.36|630.54|624.54|630.54|624.54|630.34|624.34|0
1623161460000|2021-06-08 14:11:00|630.38|624.38|630.36|624.36|630.38|624.38|630.36|624.36|0
1623161470000|2021-06-08 14:11:10|631.26|625.26|631.45|625.45|631.45|625.45|631.26|625.26|0
1623161480000|2021-06-08 14:11:20|631.43|625.43|631.56|625.56|631.56|625.56|631.43|625.43|0
1623161490000|2021-06-08 14:11:30|631.99|625.99|632.24|626.24|632.24|626.24|631.99|625.99|0
1623161500000|2021-06-08 14:11:40|632.27|626.27|632.25|626.25|632.27|626.27|632.18|626.18|0
1623161510000|2021-06-08 14:11:50|632.24|626.24|632.29|626.29|632.29|626.29|632.24|626.24|0
1623161520000|2021-06-08 14:12:00|632.33|626.33|632.91|626.91|632.91|626.91|632.33|626.33|0
1623161530000|2021-06-08 14:12:10|632.76|626.76|633|627|633|627|632.76|626.76|0
1623161540000|2021-06-08 14:12:20|632.73|626.73|632.4|626.4|632.82|626.82|632.4|626.4|0
1623161550000|2021-06-08 14:12:30|632.42|626.42|632.43|626.43|632.46|626.46|632.35|626.35|0
1623161560000|2021-06-08 14:12:40|632.4|626.4|632.42|626.42|632.43|626.43|632.36|626.36|0
1623161570000|2021-06-08 14:12:50|632.41|626.41|632.43|626.43|632.44|626.44|632.41|626.41|0
1623161580000|2021-06-08 14:13:00|632.41|626.41|632.45|626.45|632.45|626.45|632.41|626.41|0
1623161590000|2021-06-08 14:13:10|632.44|626.44|633.15|627.15|633.15|627.15|632.44|626.44|0
1623161600000|2021-06-08 14:13:20|633.16|627.16|633.16|627.16|633.2|627.2|633.11|627.11|0
1623161610000|2021-06-08 14:13:30|633.18|627.18|633.68|627.68|633.68|627.68|633.18|627.18|0
1623161620000|2021-06-08 14:13:40|633.59|627.59|633.6|627.6|633.68|627.68|633.5|627.5|0
1623161630000|2021-06-08 14:13:50|633.69|627.69|633.51|627.51|633.69|627.69|633.51|627.51|0
1623161640000|2021-06-08 14:14:00|633.28|627.28|632.9|626.9|633.28|627.28|632.9|626.9|0
1623161650000|2021-06-08 14:14:10|632.86|626.86|632.83|626.83|632.91|626.91|632.83|626.83|0
1623161660000|2021-06-08 14:14:20|632.9|626.9|633.17|627.17|633.2|627.2|632.9|626.9|0
1623161670000|2021-06-08 14:14:30|633.25|627.25|633.37|627.37|633.38|627.38|633.16|627.16|0
1623161680000|2021-06-08 14:14:40|633.38|627.38|633.57|627.57|633.58|627.58|633.38|627.38|0
1623161690000|2021-06-08 14:14:50|633.58|627.58|633.61|627.61|633.61|627.61|633.52|627.52|0
1623161700000|2021-06-08 14:15:00|633.85|627.85|633.77|627.77|633.99|627.99|633.77|627.77|0
1623161710000|2021-06-08 14:15:10|633.71|627.71|633.75|627.75|633.8|627.8|633.71|627.71|0
1623161720000|2021-06-08 14:15:20|633.77|627.77|633.79|627.79|633.85|627.85|633.76|627.76|0
1623161730000|2021-06-08 14:15:30|633.81|627.81|633.76|627.76|633.82|627.82|633.76|627.76|0
1623161740000|2021-06-08 14:15:40|633.75|627.75|633.53|627.53|633.77|627.77|633.53|627.53|0
1623161750000|2021-06-08 14:15:50|633.52|627.52|633.42|627.42|633.52|627.52|633.42|627.42|0
1623161760000|2021-06-08 14:16:00|633.41|627.41|633.41|627.41|633.41|627.41|633.41|627.41|0
1623161770000|2021-06-08 14:16:10|633.47|627.47|633.69|627.69|633.69|627.69|633.46|627.46|0
1623161780000|2021-06-08 14:16:20|633.76|627.76|633.97|627.97|634|628|633.76|627.76|0
1623161790000|2021-06-08 14:16:30|633.96|627.96|633.95|627.95|633.96|627.96|633.95|627.95|0
1623161800000|2021-06-08 14:16:40|633.94|627.94|633.96|627.96|633.98|627.98|633.94|627.94|0
1623161810000|2021-06-08 14:16:50|633.95|627.95|633.87|627.87|633.96|627.96|633.87|627.87|0
1623161820000|2021-06-08 14:17:00|634.02|628.02|633.8|627.8|634.07|628.07|633.8|627.8|0
1623161830000|2021-06-08 14:17:10|633.59|627.59|633.59|627.59|633.59|627.59|633.58|627.58|0
1623161840000|2021-06-08 14:17:20|633.65|627.65|633.82|627.82|633.82|627.82|633.65|627.65|0
1623161850000|2021-06-08 14:17:30|633.76|627.76|633.97|627.97|633.97|627.97|633.62|627.62|0
1623161860000|2021-06-08 14:17:40|634.04|628.04|634.01|628.01|634.05|628.05|634.01|628.01|0
1623161870000|2021-06-08 14:17:50|634.29|628.29|634.6|628.6|634.6|628.6|634.29|628.29|0
1623161880000|2021-06-08 14:18:00|634.59|628.59|634.64|628.64|634.81|628.81|634.47|628.47|0
1623161890000|2021-06-08 14:18:10|634.37|628.37|634.35|628.35|634.39|628.39|634.35|628.35|0
1623161900000|2021-06-08 14:18:20|634.36|628.36|634.85|628.85|634.86|628.86|634.36|628.36|0
1623161910000|2021-06-08 14:18:30|634.89|628.89|634.86|628.86|634.89|628.89|634.86|628.86|0
1623161920000|2021-06-08 14:18:40|634.88|628.88|634.86|628.86|634.88|628.88|634.86|628.86|0
1623161930000|2021-06-08 14:18:50|634.91|628.91|634.91|628.91|634.91|628.91|634.91|628.91|0
1623161940000|2021-06-08 14:19:00|635.01|629.01|636.13|630.13|636.13|630.13|635.01|629.01|0
1623161950000|2021-06-08 14:19:10|636.16|630.16|636.26|630.26|636.26|630.26|636.16|630.16|0
1623161960000|2021-06-08 14:19:20|636.33|630.33|636.13|630.13|636.5|630.5|636.12|630.12|0
1623161970000|2021-06-08 14:19:30|636.14|630.14|636.2|630.2|636.2|630.2|636.07|630.07|0
1623161980000|2021-06-08 14:19:40|636.19|630.19|636.65|630.65|636.65|630.65|636.19|630.19|0
1623161990000|2021-06-08 14:19:50|636.67|630.67|636.92|630.92|637.01|631.01|636.67|630.67|0
1623162000000|2021-06-08 14:20:00|636.95|630.95|637.02|631.02|637.08|631.08|636.95|630.95|0
1623162010000|2021-06-08 14:20:10|636.97|630.97|636.74|630.74|636.97|630.97|636.74|630.74|0
1623162020000|2021-06-08 14:20:20|636.73|630.73|636.86|630.86|636.87|630.87|636.73|630.73|0
1623162030000|2021-06-08 14:20:30|637.14|631.14|636.97|630.97|637.14|631.14|636.96|630.96|0
1623162040000|2021-06-08 14:20:40|636.96|630.96|636.97|630.97|637.01|631.01|636.96|630.96|0
1623162050000|2021-06-08 14:20:50|636.66|630.66|636.61|630.61|636.74|630.74|636.61|630.61|0
1623162060000|2021-06-08 14:21:00|636.58|630.58|636.58|630.58|636.58|630.58|636.58|630.58|0
1623162070000|2021-06-08 14:21:10|636.77|630.77|636.74|630.74|636.77|630.77|636.74|630.74|0
1623162080000|2021-06-08 14:21:20|636.83|630.83|636.99|630.99|636.99|630.99|636.83|630.83|0
1623162090000|2021-06-08 14:21:30|636.9|630.9|636.75|630.75|636.94|630.94|636.75|630.75|0
1623162100000|2021-06-08 14:21:40|636.76|630.76|636.76|630.76|636.76|630.76|636.3|630.3|0
1623162110000|2021-06-08 14:21:50|636.84|630.84|637.28|631.28|637.28|631.28|636.84|630.84|0
1623162120000|2021-06-08 14:22:00|637.43|631.43|637.54|631.54|637.54|631.54|637.42|631.42|0
1623162130000|2021-06-08 14:22:10|637.53|631.53|637.5|631.5|637.53|631.53|637.48|631.48|0
1623162140000|2021-06-08 14:22:20|637.49|631.49|637.69|631.69|637.69|631.69|637.48|631.48|0
1623162150000|2021-06-08 14:22:30|637.63|631.63|637.42|631.42|637.63|631.63|637.42|631.42|0
1623162160000|2021-06-08 14:22:40|637.43|631.43|637.4|631.4|637.47|631.47|637.4|631.4|0
1623162170000|2021-06-08 14:22:50|637.5|631.5|637.72|631.72|637.72|631.72|637.5|631.5|0
1623162180000|2021-06-08 14:23:00|637.81|631.81|637.85|631.85|637.86|631.86|637.8|631.8|0
1623162190000|2021-06-08 14:23:10|637.91|631.91|638.13|632.13|638.13|632.13|637.91|631.91|0
1623162200000|2021-06-08 14:23:20|638.16|632.16|638.1|632.1|638.18|632.18|638.1|632.1|0
1623162210000|2021-06-08 14:23:30|638.09|632.09|638.1|632.1|638.1|632.1|638.03|632.03|0
1623162220000|2021-06-08 14:23:40|638.12|632.12|637.99|631.99|638.15|632.15|637.99|631.99|0
1623162230000|2021-06-08 14:23:50|637.91|631.91|637.7|631.7|637.91|631.91|637.7|631.7|0
1623162240000|2021-06-08 14:24:00|637.69|631.69|637.06|631.06|637.69|631.69|637.06|631.06|0
1623162250000|2021-06-08 14:24:10|637.04|631.04|636.87|630.87|637.05|631.05|636.87|630.87|0
1623162260000|2021-06-08 14:24:20|636.88|630.88|636.43|630.43|636.94|630.94|636.43|630.43|0
1623162270000|2021-06-08 14:24:30|636.44|630.44|636.05|630.05|636.44|630.44|636.05|630.05|0
1623162280000|2021-06-08 14:24:40|635.83|629.83|636.13|630.13|636.13|630.13|635.83|629.83|0
1623162290000|2021-06-08 14:24:50|636.17|630.17|636.26|630.26|636.26|630.26|636.17|630.17|0
1623162300000|2021-06-08 14:25:00|636.29|630.29|636.28|630.28|636.31|630.31|636.28|630.28|0
1623162310000|2021-06-08 14:25:10|636.27|630.27|636.4|630.4|636.41|630.41|636.27|630.27|0
1623162320000|2021-06-08 14:25:20|636.36|630.36|636.28|630.28|636.36|630.36|636.27|630.27|0
1623162330000|2021-06-08 14:25:30|636.27|630.27|636.3|630.3|636.3|630.3|636.21|630.21|0
1623162340000|2021-06-08 14:25:40|636.29|630.29|636.37|630.37|636.37|630.37|636.28|630.28|0
1623162350000|2021-06-08 14:25:50|636.39|630.39|636.42|630.42|636.42|630.42|636.39|630.39|0
1623162360000|2021-06-08 14:26:00|636.45|630.45|636.54|630.54|636.54|630.54|636.45|630.45|0
1623162370000|2021-06-08 14:26:10|636.55|630.55|636.84|630.84|636.84|630.84|636.54|630.54|0
1623162380000|2021-06-08 14:26:20|636.85|630.85|636.57|630.57|636.85|630.85|636.57|630.57|0
1623162390000|2021-06-08 14:26:30|636.6|630.6|636.6|630.6|636.64|630.64|636.6|630.6|0
1623162400000|2021-06-08 14:26:40|636.61|630.61|636.57|630.57|636.65|630.65|636.56|630.56|0
1623162410000|2021-06-08 14:26:50|636.66|630.66|636.7|630.7|636.7|630.7|636.66|630.66|0
1623162420000|2021-06-08 14:27:00|636.73|630.73|636.84|630.84|636.84|630.84|636.73|630.73|0
1623162430000|2021-06-08 14:27:10|636.83|630.83|637.33|631.33|637.4|631.4|636.83|630.83|0
1623162440000|2021-06-08 14:27:20|637.31|631.31|636.87|630.87|637.31|631.31|636.87|630.87|0
1623162450000|2021-06-08 14:27:30|636.68|630.68|636.99|630.99|636.99|630.99|636.68|630.68|0
1623162460000|2021-06-08 14:27:40|636.95|630.95|637.14|631.14|637.15|631.15|636.95|630.95|0
1623162470000|2021-06-08 14:27:50|637.12|631.12|636.81|630.81|637.12|631.12|636.81|630.81|0
1623162480000|2021-06-08 14:28:00|636.78|630.78|636.75|630.75|636.81|630.81|636.75|630.75|0
1623162490000|2021-06-08 14:28:10|636.66|630.66|636.63|630.63|636.66|630.66|636.63|630.63|0
1623162500000|2021-06-08 14:28:20|636.62|630.62|636.62|630.62|636.64|630.64|636.55|630.55|0
1623162510000|2021-06-08 14:28:30|636.51|630.51|635.83|629.83|636.51|630.51|635.77|629.77|0
1623162520000|2021-06-08 14:28:40|635.86|629.86|635.88|629.88|635.88|629.88|635.85|629.85|0
1623162530000|2021-06-08 14:28:50|636.08|630.08|636.45|630.45|636.45|630.45|636.07|630.07|0
1623162540000|2021-06-08 14:29:00|636.39|630.39|636.39|630.39|636.39|630.39|636.39|630.39|0
1623162550000|2021-06-08 14:29:10|636.41|630.41|636.46|630.46|636.46|630.46|636.32|630.32|0
1623162560000|2021-06-08 14:29:20|636.47|630.47|636.81|630.81|636.82|630.82|636.47|630.47|0
1623162570000|2021-06-08 14:29:30|637.15|631.15|637.75|631.75|637.75|631.75|637.15|631.15|0
1623162580000|2021-06-08 14:29:40|637.74|631.74|637.98|631.98|637.98|631.98|637.74|631.74|0
1623162590000|2021-06-08 14:29:50|638.22|632.22|638.66|632.66|638.67|632.67|638.22|632.22|0
1623162600000|2021-06-08 14:30:00|638.47|632.47|638.73|632.73|638.93|632.93|638.47|632.47|0
1623162610000|2021-06-08 14:30:10|638.76|632.76|638.75|632.75|638.76|632.76|638.68|632.68|0
1623162620000|2021-06-08 14:30:20|638.74|632.74|638.94|632.94|638.94|632.94|638.72|632.72|0
1623162630000|2021-06-08 14:30:30|638.93|632.93|639.06|633.06|639.25|633.25|638.78|632.78|0
1623162640000|2021-06-08 14:30:40|639.07|633.07|639.01|633.01|639.19|633.19|638.92|632.92|0
1623162650000|2021-06-08 14:30:50|638.88|632.88|638.54|632.54|638.88|632.88|638.54|632.54|0
1623162660000|2021-06-08 14:31:00|638.58|632.58|638.64|632.64|638.64|632.64|638.56|632.56|0
1623162670000|2021-06-08 14:31:10|638.55|632.55|638.48|632.48|638.55|632.55|638.45|632.45|0
1623162680000|2021-06-08 14:31:20|638.57|632.57|638.56|632.56|638.57|632.57|638.55|632.55|0
1623162690000|2021-06-08 14:31:30|638.62|632.62|638.64|632.64|638.73|632.73|638.62|632.62|0
1623162700000|2021-06-08 14:31:40|638.65|632.65|638.54|632.54|638.65|632.65|638.54|632.54|0
1623162710000|2021-06-08 14:31:50|638.53|632.53|638.5|632.5|638.53|632.53|638.46|632.46|0
1623162720000|2021-06-08 14:32:00|638.49|632.49|638.45|632.45|638.59|632.59|638.45|632.45|0
1623162730000|2021-06-08 14:32:10|638.44|632.44|638.16|632.16|638.45|632.45|638.16|632.16|0
1623162740000|2021-06-08 14:32:20|638.34|632.34|638.21|632.21|638.35|632.35|638.21|632.21|0
1623162750000|2021-06-08 14:32:30|638.2|632.2|638.08|632.08|638.2|632.2|638.08|632.08|0
1623162760000|2021-06-08 14:32:40|637.77|631.77|637.37|631.37|637.77|631.77|637.37|631.37|0
1623162770000|2021-06-08 14:32:50|637.4|631.4|637.7|631.7|637.7|631.7|637.4|631.4|0
1623162780000|2021-06-08 14:33:00|637.65|631.65|637.75|631.75|637.75|631.75|637.65|631.65|0
1623162790000|2021-06-08 14:33:10|637.57|631.57|637.41|631.41|637.57|631.57|637.4|631.4|0
1623162800000|2021-06-08 14:33:20|637.45|631.45|637.9|631.9|637.9|631.9|637.44|631.44|0
1623162810000|2021-06-08 14:33:30|637.94|631.94|638.06|632.06|638.06|632.06|637.92|631.92|0
1623162820000|2021-06-08 14:33:40|638.07|632.07|638.23|632.23|638.23|632.23|638.06|632.06|0
1623162830000|2021-06-08 14:33:50|638.41|632.41|638.5|632.5|638.51|632.51|638.41|632.41|0
1623162840000|2021-06-08 14:34:00|638.51|632.51|638.71|632.71|638.71|632.71|638.36|632.36|0
1623162850000|2021-06-08 14:34:10|638.76|632.76|638.8|632.8|638.8|632.8|638.76|632.76|0
1623162860000|2021-06-08 14:34:20|639.08|633.08|639.44|633.44|639.44|633.44|639.04|633.04|0
1623162870000|2021-06-08 14:34:30|639.63|633.63|639.9|633.9|639.9|633.9|639.63|633.63|0
1623162880000|2021-06-08 14:34:40|639.82|633.82|639.45|633.45|639.82|633.82|639.45|633.45|0
1623162890000|2021-06-08 14:34:50|639.36|633.36|639.5|633.5|639.51|633.51|639.35|633.35|0
1623162900000|2021-06-08 14:35:00|639.38|633.38|639.3|633.3|639.39|633.39|639.3|633.3|0
1623162910000|2021-06-08 14:35:10|639.26|633.26|639.06|633.06|639.26|633.26|639.05|633.05|0
1623162920000|2021-06-08 14:35:20|638.97|632.97|638.93|632.93|638.98|632.98|638.83|632.83|0
1623162930000|2021-06-08 14:35:30|638.95|632.95|638.96|632.96|638.97|632.97|638.95|632.95|0
1623162940000|2021-06-08 14:35:40|639.09|633.09|639.47|633.47|639.47|633.47|639.09|633.09|0
1623162950000|2021-06-08 14:35:50|639.48|633.48|639.11|633.11|639.51|633.51|639.11|633.11|0
1623162960000|2021-06-08 14:36:00|639.16|633.16|639.29|633.29|639.32|633.32|639.16|633.16|0
1623162970000|2021-06-08 14:36:10|639.35|633.35|639.09|633.09|639.35|633.35|639.09|633.09|0
1623162980000|2021-06-08 14:36:20|639|633|638.44|632.44|639|633|638.44|632.44|0
1623162990000|2021-06-08 14:36:30|638.46|632.46|637.86|631.86|638.46|632.46|637.74|631.74|0
1623163000000|2021-06-08 14:36:40|637.88|631.88|637.94|631.94|638.07|632.07|637.88|631.88|0
1623163010000|2021-06-08 14:36:50|637.77|631.77|637.95|631.95|637.95|631.95|637.77|631.77|0
1623163020000|2021-06-08 14:37:00|637.75|631.75|637.9|631.9|637.9|631.9|637.75|631.75|0
1623163030000|2021-06-08 14:37:10|637.89|631.89|637.79|631.79|637.89|631.89|637.79|631.79|0
1623163040000|2021-06-08 14:37:20|637.7|631.7|637.36|631.36|637.7|631.7|637.36|631.36|0
1623163050000|2021-06-08 14:37:30|637.33|631.33|637.02|631.02|637.33|631.33|636.93|630.93|0
1623163060000|2021-06-08 14:37:40|637.23|631.23|637.37|631.37|637.37|631.37|637.18|631.18|0
1623163070000|2021-06-08 14:37:50|637.46|631.46|637.53|631.53|637.53|631.53|637.46|631.46|0
1623163080000|2021-06-08 14:38:00|637.55|631.55|637.73|631.73|637.73|631.73|637.53|631.53|0
1623163090000|2021-06-08 14:38:10|637.82|631.82|637.73|631.73|637.82|631.82|637.73|631.73|0
1623163100000|2021-06-08 14:38:20|637.91|631.91|638|632|638|632|637.89|631.89|0
1623163110000|2021-06-08 14:38:30|637.8|631.8|637.4|631.4|637.8|631.8|637.4|631.4|0
1623163120000|2021-06-08 14:38:40|637.44|631.44|637.08|631.08|637.45|631.45|637.05|631.05|0
1623163130000|2021-06-08 14:38:50|637|631|636.98|630.98|637|631|636.98|630.98|0
1623163140000|2021-06-08 14:39:00|637.02|631.02|637.03|631.03|637.03|631.03|637.02|631.02|0
1623163150000|2021-06-08 14:39:10|636.99|630.99|637.36|631.36|637.41|631.41|636.99|630.99|0
1623163160000|2021-06-08 14:39:20|637.32|631.32|637.66|631.66|637.67|631.67|637.32|631.32|0
1623163170000|2021-06-08 14:39:30|637.58|631.58|637.39|631.39|637.58|631.58|637.34|631.34|0
1623163180000|2021-06-08 14:39:40|637.37|631.37|637.37|631.37|637.37|631.37|637.37|631.37|0
1623163190000|2021-06-08 14:39:50|637.28|631.28|637|631|637.28|631.28|637|631|0
1623163200000|2021-06-08 14:40:00|636.83|630.83|636.5|630.5|636.83|630.83|636.5|630.5|0
1623163210000|2021-06-08 14:40:10|636.64|630.64|636.81|630.81|636.81|630.81|636.6|630.6|0
1623163220000|2021-06-08 14:40:20|636.77|630.77|636.84|630.84|636.84|630.84|636.77|630.77|0
1623163230000|2021-06-08 14:40:30|637.02|631.02|637|631|637.09|631.09|637|631|0
1623163240000|2021-06-08 14:40:40|636.91|630.91|636.31|630.31|636.91|630.91|636.31|630.31|0
1623163250000|2021-06-08 14:40:50|636.46|630.46|636.36|630.36|636.46|630.46|636.36|630.36|0
1623163260000|2021-06-08 14:41:00|635.97|629.97|636|630|636|630|635.96|629.96|0
1623163270000|2021-06-08 14:41:10|636.01|630.01|636.15|630.15|636.3|630.3|636.01|630.01|0
1623163280000|2021-06-08 14:41:20|636.06|630.06|635.88|629.88|636.06|630.06|635.87|629.87|0
1623163290000|2021-06-08 14:41:30|635.89|629.89|635.69|629.69|635.89|629.89|635.69|629.69|0
1623163300000|2021-06-08 14:41:40|635.7|629.7|635.99|629.99|635.99|629.99|635.7|629.7|0
1623163310000|2021-06-08 14:41:50|636.07|630.07|636.14|630.14|636.14|630.14|636.05|630.05|0
1623163320000|2021-06-08 14:42:00|636.17|630.17|636.15|630.15|636.17|630.17|636|630|0
1623163330000|2021-06-08 14:42:10|636.25|630.25|636.03|630.03|636.37|630.37|636.03|630.03|0
1623163340000|2021-06-08 14:42:20|636.02|630.02|635.92|629.92|636.02|630.02|635.92|629.92|0
1623163350000|2021-06-08 14:42:30|635.87|629.87|635.94|629.94|635.94|629.94|635.87|629.87|0
1623163360000|2021-06-08 14:42:40|635.98|629.98|636.05|630.05|636.05|630.05|635.98|629.98|0
1623163370000|2021-06-08 14:42:50|636.04|630.04|636.63|630.63|636.71|630.71|636.04|630.04|0
1623163380000|2021-06-08 14:43:00|636.62|630.62|636.69|630.69|636.69|630.69|636.62|630.62|0
1623163390000|2021-06-08 14:43:10|636.71|630.71|636.72|630.72|636.73|630.73|636.71|630.71|0
1623163400000|2021-06-08 14:43:20|636.71|630.71|636.89|630.89|636.89|630.89|636.71|630.71|0
1623163410000|2021-06-08 14:43:30|637.1|631.1|637.39|631.39|637.39|631.39|637.1|631.1|0
1623163420000|2021-06-08 14:43:40|637.54|631.54|637.73|631.73|637.73|631.73|637.54|631.54|0
1623163430000|2021-06-08 14:43:50|637.82|631.82|638.06|632.06|638.06|632.06|637.82|631.82|0
1623163440000|2021-06-08 14:44:00|637.97|631.97|638.33|632.33|638.47|632.47|637.97|631.97|0
1623163450000|2021-06-08 14:44:10|638.22|632.22|638.06|632.06|638.22|632.22|638.06|632.06|0
1623163460000|2021-06-08 14:44:20|638.07|632.07|638.17|632.17|638.17|632.17|638.07|632.07|0
1623163470000|2021-06-08 14:44:30|637.93|631.93|637.44|631.44|637.93|631.93|637.44|631.44|0
1623163480000|2021-06-08 14:44:40|637.41|631.41|637.24|631.24|637.41|631.41|637.24|631.24|0
1623163490000|2021-06-08 14:44:50|636.87|630.87|636.58|630.58|636.89|630.89|636.52|630.52|0
1623163500000|2021-06-08 14:45:00|636.6|630.6|636.6|630.6|636.61|630.61|636.6|630.6|0
1623163510000|2021-06-08 14:45:10|636.61|630.61|636.61|630.61|636.61|630.61|636.61|630.61|0
1623163520000|2021-06-08 14:45:20|636.6|630.6|636.72|630.72|636.72|630.72|636.6|630.6|0
1623163530000|2021-06-08 14:45:30|636.69|630.69|636.8|630.8|636.8|630.8|636.69|630.69|0
1623163540000|2021-06-08 14:45:40|636.99|630.99|637.08|631.08|637.08|631.08|636.99|630.99|0
1623163550000|2021-06-08 14:45:50|637.23|631.23|637.42|631.42|637.42|631.42|637.23|631.23|0
1623163560000|2021-06-08 14:46:00|637.49|631.49|637.74|631.74|637.74|631.74|637.49|631.49|0
1623163570000|2021-06-08 14:46:10|638.05|632.05|637.97|631.97|638.05|632.05|637.92|631.92|0
1623163580000|2021-06-08 14:46:20|637.96|631.96|637.99|631.99|638.01|632.01|637.96|631.96|0
1623163590000|2021-06-08 14:46:30|638.17|632.17|638.15|632.15|638.22|632.22|638.15|632.15|0
1623163600000|2021-06-08 14:46:40|638.16|632.16|638.16|632.16|638.16|632.16|638.16|632.16|0
1623163610000|2021-06-08 14:46:50|638.1|632.1|638.25|632.25|638.25|632.25|638.1|632.1|0
1623163620000|2021-06-08 14:47:00|638.26|632.26|638.26|632.26|638.27|632.27|638.25|632.25|0
1623163630000|2021-06-08 14:47:10|638.24|632.24|638.21|632.21|638.24|632.24|638.21|632.21|0
1623163640000|2021-06-08 14:47:20|638.25|632.25|638.59|632.59|638.59|632.59|638.25|632.25|0
1623163650000|2021-06-08 14:47:30|638.62|632.62|638.65|632.65|638.65|632.65|638.61|632.61|0
1623163660000|2021-06-08 14:47:40|638.72|632.72|638.76|632.76|638.79|632.79|638.72|632.72|0
1623163670000|2021-06-08 14:47:50|638.85|632.85|638.75|632.75|638.85|632.85|638.75|632.75|0
1623163680000|2021-06-08 14:48:00|638.72|632.72|638.97|632.97|638.97|632.97|638.72|632.72|0
1623163690000|2021-06-08 14:48:10|639.04|633.04|639.12|633.12|639.15|633.15|639.04|633.04|0
1623163700000|2021-06-08 14:48:20|639.02|633.02|638.99|632.99|639.02|633.02|638.99|632.99|0
1623163710000|2021-06-08 14:48:30|639|633|639.04|633.04|639.04|633.04|639|633|0
1623163720000|2021-06-08 14:48:40|639.03|633.03|639.08|633.08|639.08|633.08|639.03|633.03|0
1623163730000|2021-06-08 14:48:50|639.09|633.09|638.92|632.92|639.18|633.18|638.92|632.92|0
1623163740000|2021-06-08 14:49:00|638.96|632.96|639.01|633.01|639.05|633.05|638.96|632.96|0
1623163750000|2021-06-08 14:49:10|639.19|633.19|639.29|633.29|639.32|633.32|639.19|633.19|0
1623163760000|2021-06-08 14:49:20|639.32|633.32|639.35|633.35|639.35|633.35|639.32|633.32|0
1623163770000|2021-06-08 14:49:30|639.32|633.32|639.77|633.77|639.77|633.77|639.32|633.32|0
1623163780000|2021-06-08 14:49:40|639.96|633.96|639.95|633.95|640.02|634.02|639.92|633.92|0
1623163790000|2021-06-08 14:49:50|639.94|633.94|639.66|633.66|639.94|633.94|639.66|633.66|0
1623163800000|2021-06-08 14:50:00|639.64|633.64|639.58|633.58|639.64|633.64|639.49|633.49|0
1623163810000|2021-06-08 14:50:10|639.57|633.57|639.57|633.57|639.61|633.61|639.57|633.57|0
1623163820000|2021-06-08 14:50:20|639.58|633.58|639.68|633.68|639.68|633.68|639.58|633.58|0
1623163830000|2021-06-08 14:50:30|639.66|633.66|639.73|633.73|639.76|633.76|639.66|633.66|0
1623163840000|2021-06-08 14:50:40|639.75|633.75|640.08|634.08|640.08|634.08|639.75|633.75|0
1623163850000|2021-06-08 14:50:50|640.17|634.17|640.7|634.7|640.7|634.7|640.17|634.17|0
1623163860000|2021-06-08 14:51:00|640.69|634.69|640.9|634.9|641.09|635.09|640.69|634.69|0
1623163870000|2021-06-08 14:51:10|641.16|635.16|641.38|635.38|641.39|635.39|641.16|635.16|0
1623163880000|2021-06-08 14:51:20|641.28|635.28|641.38|635.38|641.45|635.45|641.27|635.27|0
1623163890000|2021-06-08 14:51:30|641.36|635.36|641.45|635.45|641.46|635.46|641.36|635.36|0
1623163900000|2021-06-08 14:51:40|641.46|635.46|641.97|635.97|642.05|636.05|641.45|635.45|0
1623163910000|2021-06-08 14:51:50|641.98|635.98|641.59|635.59|641.98|635.98|641.59|635.59|0
1623163920000|2021-06-08 14:52:00|641.56|635.56|641.18|635.18|641.56|635.56|641|635|0
1623163930000|2021-06-08 14:52:10|641.14|635.14|640.26|634.26|641.14|635.14|640.26|634.26|0
1623163940000|2021-06-08 14:52:20|640.25|634.25|639.74|633.74|640.25|634.25|639.74|633.74|0
1623163950000|2021-06-08 14:52:30|639.83|633.83|640.01|634.01|640.01|634.01|639.55|633.55|0
1623163960000|2021-06-08 14:52:40|640.05|634.05|640.25|634.25|640.27|634.27|640.05|634.05|0
1623163970000|2021-06-08 14:52:50|640.2|634.2|640.08|634.08|640.2|634.2|640.08|634.08|0
1623163980000|2021-06-08 14:53:00|640.09|634.09|640.21|634.21|640.21|634.21|640.09|634.09|0
1623163990000|2021-06-08 14:53:10|639.68|633.68|639.44|633.44|639.78|633.78|639.44|633.44|0
1623164000000|2021-06-08 14:53:20|639.51|633.51|639.42|633.42|639.57|633.57|639.42|633.42|0
1623164010000|2021-06-08 14:53:30|639.25|633.25|639.07|633.07|639.25|633.25|639.07|633.07|0
1623164020000|2021-06-08 14:53:40|638.8|632.8|638.62|632.62|638.8|632.8|638.62|632.62|0
1623164030000|2021-06-08 14:53:50|638.55|632.55|638.4|632.4|638.55|632.55|638.4|632.4|0
1623164040000|2021-06-08 14:54:00|637.87|631.87|637.3|631.3|637.87|631.87|637.3|631.3|0
1623164050000|2021-06-08 14:54:10|637.49|631.49|638.25|632.25|638.25|632.25|637.48|631.48|0
1623164060000|2021-06-08 14:54:20|638.23|632.23|638.2|632.2|638.23|632.23|638.19|632.19|0
1623164070000|2021-06-08 14:54:30|638.19|632.19|637.81|631.81|638.19|632.19|637.73|631.73|0
1623164080000|2021-06-08 14:54:40|637.82|631.82|638.04|632.04|638.22|632.22|637.82|631.82|0
1623164090000|2021-06-08 14:54:50|638.02|632.02|638.04|632.04|638.04|632.04|637.91|631.91|0
1623164100000|2021-06-08 14:55:00|637.95|631.95|638.07|632.07|638.07|632.07|637.95|631.95|0
1623164110000|2021-06-08 14:55:10|638.11|632.11|637.82|631.82|638.16|632.16|637.82|631.82|0
1623164120000|2021-06-08 14:55:20|637.88|631.88|637.79|631.79|638.03|632.03|637.78|631.78|0
1623164130000|2021-06-08 14:55:30|637.78|631.78|637.91|631.91|637.99|631.99|637.78|631.78|0
1623164140000|2021-06-08 14:55:40|637.83|631.83|637.75|631.75|637.92|631.92|637.75|631.75|0
1623164150000|2021-06-08 14:55:50|637.72|631.72|637.52|631.52|637.72|631.72|637.52|631.52|0
1623164160000|2021-06-08 14:56:00|637.53|631.53|637.33|631.33|637.73|631.73|637.33|631.33|0
1623164170000|2021-06-08 14:56:10|637.42|631.42|637.27|631.27|637.44|631.44|637.27|631.27|0
1623164180000|2021-06-08 14:56:20|637.18|631.18|636.73|630.73|637.18|631.18|636.67|630.67|0
1623164190000|2021-06-08 14:56:30|636.72|630.72|636.76|630.76|636.76|630.76|636.72|630.72|0
1623164200000|2021-06-08 14:56:40|636.79|630.79|636.89|630.89|636.89|630.89|636.78|630.78|0
1623164210000|2021-06-08 14:56:50|636.88|630.88|636.91|630.91|636.91|630.91|636.88|630.88|0
1623164220000|2021-06-08 14:57:00|636.9|630.9|637.01|631.01|637.01|631.01|636.9|630.9|0
1623164230000|2021-06-08 14:57:10|636.99|630.99|636.95|630.95|636.99|630.99|636.95|630.95|0
1623164240000|2021-06-08 14:57:20|636.77|630.77|636.81|630.81|636.82|630.82|636.76|630.76|0
1623164250000|2021-06-08 14:57:30|636.79|630.79|636.71|630.71|636.8|630.8|636.71|630.71|0
1623164260000|2021-06-08 14:57:40|636.93|630.93|637.02|631.02|637.02|631.02|636.92|630.92|0
1623164270000|2021-06-08 14:57:50|636.98|630.98|636.71|630.71|636.98|630.98|636.71|630.71|0
1623164280000|2021-06-08 14:58:00|636.75|630.75|636.71|630.71|636.77|630.77|636.71|630.71|0
1623164290000|2021-06-08 14:58:10|636.68|630.68|636.7|630.7|636.7|630.7|636.67|630.67|0
1623164300000|2021-06-08 14:58:20|636.71|630.71|637.08|631.08|637.08|631.08|636.71|630.71|0
1623164310000|2021-06-08 14:58:30|637.36|631.36|637.16|631.16|637.36|631.36|637.16|631.16|0
1623164320000|2021-06-08 14:58:40|637.17|631.17|637.06|631.06|637.35|631.35|637.06|631.06|0
1623164330000|2021-06-08 14:58:50|637|631|637.05|631.05|637.09|631.09|637|631|0
1623164340000|2021-06-08 14:59:00|637.04|631.04|636.96|630.96|637.04|631.04|636.96|630.96|0
1623164350000|2021-06-08 14:59:10|636.93|630.93|636.68|630.68|636.93|630.93|636.66|630.66|0
1623164360000|2021-06-08 14:59:20|636.67|630.67|636.5|630.5|636.67|630.67|636.41|630.41|0
1623164370000|2021-06-08 14:59:30|636.49|630.49|636.53|630.53|636.53|630.53|636.44|630.44|0
1623164380000|2021-06-08 14:59:40|636.61|630.61|636.63|630.63|636.84|630.84|636.61|630.61|0
1623164390000|2021-06-08 14:59:50|636.79|630.79|636.8|630.8|636.8|630.8|636.79|630.79|0
1623164400000|2021-06-08 15:00:00|636.7|630.7|636.67|630.67|636.72|630.72|636.64|630.64|0
1623164410000|2021-06-08 15:00:10|636.66|630.66|636.55|630.55|636.67|630.67|636.45|630.45|0
1623164420000|2021-06-08 15:00:20|636.54|630.54|636.31|630.31|636.54|630.54|636.31|630.31|0
1623164430000|2021-06-08 15:00:30|636.3|630.3|636.32|630.32|636.33|630.33|636.27|630.27|0
1623164440000|2021-06-08 15:00:40|636.38|630.38|636.34|630.34|636.38|630.38|636.32|630.32|0
1623164450000|2021-06-08 15:00:50|636.31|630.31|636.37|630.37|636.37|630.37|636.18|630.18|0
1623164460000|2021-06-08 15:01:00|636.46|630.46|636.46|630.46|636.46|630.46|636.46|630.46|0
1623164470000|2021-06-08 15:01:10|636.33|630.33|636.12|630.12|636.33|630.33|636.12|630.12|0
1623164480000|2021-06-08 15:01:20|636.08|630.08|635.68|629.68|636.08|630.08|635.68|629.68|0
1623164490000|2021-06-08 15:01:30|635.62|629.62|635.63|629.63|635.63|629.63|635.62|629.62|0
1623164500000|2021-06-08 15:01:40|635.65|629.65|636.47|630.47|636.47|630.47|635.65|629.65|0
1623164510000|2021-06-08 15:01:50|636.46|630.46|636.27|630.27|636.46|630.46|636.27|630.27|0
1623164520000|2021-06-08 15:02:00|636.28|630.28|636.76|630.76|636.76|630.76|636.28|630.28|0
1623164530000|2021-06-08 15:02:10|636.63|630.63|636.63|630.63|636.63|630.63|636.63|630.63|0
1623164540000|2021-06-08 15:02:20|636.54|630.54|636.58|630.58|636.59|630.59|636.54|630.54|0
1623164550000|2021-06-08 15:02:30|636.59|630.59|636.66|630.66|636.66|630.66|636.48|630.48|0
1623164560000|2021-06-08 15:02:40|636.76|630.76|636.93|630.93|636.94|630.94|636.75|630.75|0
1623164570000|2021-06-08 15:02:50|636.92|630.92|636.81|630.81|636.92|630.92|636.63|630.63|0
1623164580000|2021-06-08 15:03:00|636.72|630.72|636.35|630.35|636.72|630.72|636.32|630.32|0
1623164590000|2021-06-08 15:03:10|636.66|630.66|636.85|630.85|636.85|630.85|636.66|630.66|0
1623164600000|2021-06-08 15:03:20|636.86|630.86|636.73|630.73|636.86|630.86|636.73|630.73|0
1623164610000|2021-06-08 15:03:30|636.7|630.7|636.7|630.7|636.72|630.72|636.7|630.7|0
1623164620000|2021-06-08 15:03:40|636.69|630.69|636.04|630.04|636.73|630.73|636.04|630.04|0
1623164630000|2021-06-08 15:03:50|636.05|630.05|635.36|629.36|636.05|630.05|635.36|629.36|0
1623164640000|2021-06-08 15:04:00|635.29|629.29|635.32|629.32|635.33|629.33|635.29|629.29|0
1623164650000|2021-06-08 15:04:10|635.5|629.5|635.81|629.81|635.81|629.81|635.5|629.5|0
1623164660000|2021-06-08 15:04:20|635.82|629.82|635.78|629.78|635.86|629.86|635.78|629.78|0
1623164670000|2021-06-08 15:04:30|635.76|629.76|635.76|629.76|635.77|629.77|635.76|629.76|0
1623164680000|2021-06-08 15:04:40|635.77|629.77|635.71|629.71|635.77|629.77|635.71|629.71|0
1623164690000|2021-06-08 15:04:50|635.18|629.18|634.1|628.1|635.18|629.18|634.1|628.1|0
1623164700000|2021-06-08 15:05:00|634.11|628.11|633.96|627.96|634.11|628.11|633.96|627.96|0
1623164710000|2021-06-08 15:05:10|633.78|627.78|633.22|627.22|633.78|627.78|633.22|627.22|0
1623164720000|2021-06-08 15:05:20|633.12|627.12|632.66|626.66|633.12|627.12|632.61|626.61|0
1623164730000|2021-06-08 15:05:30|632.6|626.6|632.66|626.66|632.66|626.66|632.59|626.59|0
1623164740000|2021-06-08 15:05:40|632.68|626.68|632.83|626.83|632.83|626.83|632.51|626.51|0
1623164750000|2021-06-08 15:05:50|632.82|626.82|632.48|626.48|632.82|626.82|632.48|626.48|0
1623164760000|2021-06-08 15:06:00|632.49|626.49|632.47|626.47|632.56|626.56|632.47|626.47|0
1623164770000|2021-06-08 15:06:10|632.53|626.53|632.49|626.49|632.53|626.53|632.48|626.48|0
1623164780000|2021-06-08 15:06:20|632.53|626.53|632.52|626.52|632.56|626.56|632.38|626.38|0
1623164790000|2021-06-08 15:06:30|632.58|626.58|632.66|626.66|632.67|626.67|632.58|626.58|0
1623164800000|2021-06-08 15:06:40|632.67|626.67|632.6|626.6|632.67|626.67|632.57|626.57|0
1623164810000|2021-06-08 15:06:50|632.5|626.5|632.43|626.43|632.5|626.5|632.43|626.43|0
1623164820000|2021-06-08 15:07:00|632.44|626.44|632.39|626.39|632.52|626.52|632.39|626.39|0
1623164830000|2021-06-08 15:07:10|632.36|626.36|632.36|626.36|632.36|626.36|632.36|626.36|0
1623164840000|2021-06-08 15:07:20|632.45|626.45|632.64|626.64|632.64|626.64|632.45|626.45|0
1623164850000|2021-06-08 15:07:30|632.71|626.71|633.14|627.14|633.14|627.14|632.7|626.7|0
1623164860000|2021-06-08 15:07:40|633.17|627.17|633.19|627.19|633.19|627.19|633.07|627.07|0
1623164870000|2021-06-08 15:07:50|633.47|627.47|633.46|627.46|633.48|627.48|633.45|627.45|0
1623164880000|2021-06-08 15:08:00|633.27|627.27|633.34|627.34|633.42|627.42|633.27|627.27|0
1623164890000|2021-06-08 15:08:10|633.52|627.52|633.46|627.46|633.55|627.55|633.46|627.46|0
1623164900000|2021-06-08 15:08:20|633.48|627.48|633.38|627.38|633.48|627.48|633.38|627.38|0
1623164910000|2021-06-08 15:08:30|633.37|627.37|633.36|627.36|633.37|627.37|633.36|627.36|0
1623164920000|2021-06-08 15:08:40|633.61|627.61|633.62|627.62|633.62|627.62|633.61|627.61|0
1623164930000|2021-06-08 15:08:50|632.82|626.82|632.76|626.76|632.82|626.82|632.76|626.76|0
1623164940000|2021-06-08 15:09:00|633.03|627.03|633.14|627.14|633.15|627.15|633.03|627.03|0
1623164950000|2021-06-08 15:09:10|633.13|627.13|632.98|626.98|633.13|627.13|632.95|626.95|0
1623164960000|2021-06-08 15:09:20|632.95|626.95|633.05|627.05|633.05|627.05|632.95|626.95|0
1623164970000|2021-06-08 15:09:30|633|627|633.23|627.23|633.23|627.23|633|627|0
1623164980000|2021-06-08 15:09:40|633.26|627.26|633.13|627.13|633.26|627.26|633.13|627.13|0
1623164990000|2021-06-08 15:09:50|633.22|627.22|633.3|627.3|633.3|627.3|633.22|627.22|0
1623165000000|2021-06-08 15:10:00|633.45|627.45|633.04|627.04|633.45|627.45|633.04|627.04|0
1623165010000|2021-06-08 15:10:10|633.01|627.01|633.01|627.01|633.17|627.17|633.01|627.01|0
1623165020000|2021-06-08 15:10:20|632.87|626.87|632.88|626.88|632.88|626.88|632.6|626.6|0
1623165030000|2021-06-08 15:10:30|632.9|626.9|633.15|627.15|633.15|627.15|632.9|626.9|0
1623165040000|2021-06-08 15:10:40|633.24|627.24|632.95|626.95|633.24|627.24|632.95|626.95|0
1623165050000|2021-06-08 15:10:50|633.01|627.01|633.74|627.74|633.74|627.74|633.01|627.01|0
1623165060000|2021-06-08 15:11:00|633.78|627.78|633.38|627.38|633.78|627.78|633.38|627.38|0
1623165070000|2021-06-08 15:11:10|633.29|627.29|633.2|627.2|633.29|627.29|633.2|627.2|0
1623165080000|2021-06-08 15:11:20|632.63|626.63|632.05|626.05|632.63|626.63|632.05|626.05|0
1623165090000|2021-06-08 15:11:30|631.49|625.49|630.79|624.79|631.49|625.49|630.79|624.79|0
1623165100000|2021-06-08 15:11:40|630.88|624.88|630.74|624.74|631.05|625.05|630.74|624.74|0
1623165110000|2021-06-08 15:11:50|630.7|624.7|630.58|624.58|630.7|624.7|630.57|624.57|0
1623165120000|2021-06-08 15:12:00|630.39|624.39|630.44|624.44|630.44|624.44|630.26|624.26|0
1623165130000|2021-06-08 15:12:10|630.26|624.26|630.36|624.36|630.36|624.36|630.26|624.26|0
1623165140000|2021-06-08 15:12:20|630.43|624.43|630.47|624.47|630.47|624.47|630.37|624.37|0
1623165150000|2021-06-08 15:12:30|630.39|624.39|630.07|624.07|630.39|624.39|630.07|624.07|0
1623165160000|2021-06-08 15:12:40|630.18|624.18|629.84|623.84|630.2|624.2|629.83|623.83|0
1623165170000|2021-06-08 15:12:50|629.93|623.93|629.59|623.59|629.93|623.93|629.59|623.59|0
1623165180000|2021-06-08 15:13:00|629.56|623.56|629.19|623.19|629.56|623.56|629.19|623.19|0
1623165190000|2021-06-08 15:13:10|628.94|622.94|629.15|623.15|629.17|623.17|628.94|622.94|0
1623165200000|2021-06-08 15:13:20|629.14|623.14|628.45|622.45|629.14|623.14|628.45|622.45|0
1623165210000|2021-06-08 15:13:30|628.36|622.36|627.81|621.81|628.36|622.36|627.64|621.64|0
1623165220000|2021-06-08 15:13:40|627.77|621.77|627.67|621.67|627.79|621.79|627.67|621.67|0
1623165230000|2021-06-08 15:13:50|627.64|621.64|627.78|621.78|627.79|621.79|627.64|621.64|0
1623165240000|2021-06-08 15:14:00|627.68|621.68|627.46|621.46|627.7|621.7|627.45|621.45|0
1623165250000|2021-06-08 15:14:10|627.52|621.52|627.22|621.22|627.52|621.52|626.95|620.95|0
1623165260000|2021-06-08 15:14:20|627.21|621.21|626.33|620.33|627.21|621.21|626.17|620.17|0
1623165270000|2021-06-08 15:14:30|626.34|620.34|626.26|620.26|626.34|620.34|626.26|620.26|0
1623165280000|2021-06-08 15:14:40|626.35|620.35|626.09|620.09|626.35|620.35|626.09|620.09|0
1623165290000|2021-06-08 15:14:50|625.71|619.71|624.78|618.78|625.71|619.71|624.78|618.78|0
1623165300000|2021-06-08 15:15:00|624.77|618.77|625.27|619.27|625.34|619.34|624.77|618.77|0
1623165310000|2021-06-08 15:15:10|625.09|619.09|625.23|619.23|625.27|619.27|625.09|619.09|0
1623165320000|2021-06-08 15:15:20|625.14|619.14|625.15|619.15|625.15|619.15|625.14|619.14|0
1623165330000|2021-06-08 15:15:30|624.91|618.91|625.01|619.01|625.02|619.02|624.91|618.91|0
1623165340000|2021-06-08 15:15:40|625.26|619.26|625.49|619.49|625.49|619.49|625.26|619.26|0
1623165350000|2021-06-08 15:15:50|625.58|619.58|626.21|620.21|626.21|620.21|625.58|619.58|0
1623165360000|2021-06-08 15:16:00|626.12|620.12|626.05|620.05|626.12|620.12|626.05|620.05|0
1623165370000|2021-06-08 15:16:10|626.02|620.02|626.14|620.14|626.14|620.14|626.02|620.02|0
1623165380000|2021-06-08 15:16:20|626.15|620.15|626.11|620.11|626.19|620.19|626.11|620.11|0
1623165390000|2021-06-08 15:16:30|626.24|620.24|626.24|620.24|626.24|620.24|626.24|620.24|0
1623165400000|2021-06-08 15:16:40|626.2|620.2|626.2|620.2|626.29|620.29|626.2|620.2|0
1623165410000|2021-06-08 15:16:50|626.19|620.19|625.97|619.97|626.19|620.19|625.97|619.97|0
1623165420000|2021-06-08 15:17:00|625.98|619.98|626.08|620.08|626.08|620.08|625.98|619.98|0
1623165430000|2021-06-08 15:17:10|626.19|620.19|626.46|620.46|626.55|620.55|626.19|620.19|0
1623165440000|2021-06-08 15:17:20|626.27|620.27|625.81|619.81|626.27|620.27|625.81|619.81|0
1623165450000|2021-06-08 15:17:30|625.77|619.77|625.58|619.58|625.77|619.77|625.58|619.58|0
1623165460000|2021-06-08 15:17:40|625.48|619.48|625.23|619.23|625.48|619.48|625.21|619.21|0
1623165470000|2021-06-08 15:17:50|625.24|619.24|625.52|619.52|625.52|619.52|625.18|619.18|0
1623165480000|2021-06-08 15:18:00|625.62|619.62|625.92|619.92|625.92|619.92|625.62|619.62|0
1623165490000|2021-06-08 15:18:10|625.95|619.95|625.95|619.95|625.95|619.95|625.95|619.95|0
1623165500000|2021-06-08 15:18:20|625.92|619.92|625.99|619.99|626.09|620.09|625.92|619.92|0
1623165510000|2021-06-08 15:18:30|626.02|620.02|625.63|619.63|626.02|620.02|625.63|619.63|0
1623165520000|2021-06-08 15:18:40|625.72|619.72|625.99|619.99|625.99|619.99|625.72|619.72|0
1623165530000|2021-06-08 15:18:50|626.03|620.03|626.01|620.01|626.03|620.03|626.01|620.01|0
1623165540000|2021-06-08 15:19:00|625.82|619.82|626.08|620.08|626.17|620.17|625.82|619.82|0
1623165550000|2021-06-08 15:19:10|626.19|620.19|626.04|620.04|626.19|620.19|626.01|620.01|0
1623165560000|2021-06-08 15:19:20|625.96|619.96|625.28|619.28|625.99|619.99|625.13|619.13|0
1623165570000|2021-06-08 15:19:30|625.18|619.18|625.03|619.03|625.19|619.19|625.03|619.03|0
1623165580000|2021-06-08 15:19:40|624.81|618.81|624.42|618.42|624.81|618.81|624.42|618.42|0
1623165590000|2021-06-08 15:19:50|624.4|618.4|623.33|617.33|624.4|618.4|623.33|617.33|0
1623165600000|2021-06-08 15:20:00|623.42|617.42|623.16|617.16|623.42|617.42|622.97|616.97|0
1623165610000|2021-06-08 15:20:10|623.19|617.19|623.57|617.57|623.57|617.57|623.19|617.19|0
1623165620000|2021-06-08 15:20:20|623.59|617.59|624.36|618.36|624.36|618.36|623.59|617.59|0
1623165630000|2021-06-08 15:20:30|624.27|618.27|623.92|617.92|624.27|618.27|623.92|617.92|0
1623165640000|2021-06-08 15:20:40|623.91|617.91|623.5|617.5|623.91|617.91|623.5|617.5|0
1623165650000|2021-06-08 15:20:50|623.24|617.24|622.84|616.84|623.25|617.25|622.84|616.84|0
1623165660000|2021-06-08 15:21:00|622.83|616.83|622.5|616.5|622.83|616.83|622.44|616.44|0
1623165670000|2021-06-08 15:21:10|622.44|616.44|622.23|616.23|622.46|616.46|622.23|616.23|0
1623165680000|2021-06-08 15:21:20|622.2|616.2|621.61|615.61|622.2|616.2|621.61|615.61|0
1623165690000|2021-06-08 15:21:30|621.28|615.28|621.43|615.43|621.51|615.51|621.28|615.28|0
1623165700000|2021-06-08 15:21:40|621.49|615.49|620.77|614.77|621.49|615.49|620.77|614.77|0
1623165710000|2021-06-08 15:21:50|620.75|614.75|620.51|614.51|620.84|614.84|620.5|614.5|0
1623165720000|2021-06-08 15:22:00|620.58|614.58|621.4|615.4|621.49|615.49|620.58|614.58|0
1623165730000|2021-06-08 15:22:10|621.41|615.41|621.92|615.92|621.93|615.93|621.29|615.29|0
1623165740000|2021-06-08 15:22:20|621.95|615.95|621.78|615.78|621.95|615.95|621.63|615.63|0
1623165750000|2021-06-08 15:22:30|621.81|615.81|621.78|615.78|621.89|615.89|621.61|615.61|0
1623165760000|2021-06-08 15:22:40|621.72|615.72|622|616|622|616|621.62|615.62|0
1623165770000|2021-06-08 15:22:50|622.01|616.01|621.6|615.6|622.47|616.47|621.6|615.6|0
1623165780000|2021-06-08 15:23:00|621.44|615.44|621.61|615.61|621.61|615.61|621.44|615.44|0
1623165790000|2021-06-08 15:23:10|621.51|615.51|621.49|615.49|621.52|615.52|621.49|615.49|0
1623165800000|2021-06-08 15:23:20|621.44|615.44|621.23|615.23|621.44|615.44|621.23|615.23|0
1623165810000|2021-06-08 15:23:30|621.39|615.39|621.34|615.34|621.51|615.51|621.34|615.34|0
1623165820000|2021-06-08 15:23:40|621.31|615.31|621.45|615.45|621.45|615.45|621.31|615.31|0
1623165830000|2021-06-08 15:23:50|621.58|615.58|621.65|615.65|621.65|615.65|621.58|615.58|0
1623165840000|2021-06-08 15:24:00|621.67|615.67|621.7|615.7|621.7|615.7|621.39|615.39|0
1623165850000|2021-06-08 15:24:10|621.79|615.79|620.79|614.79|621.79|615.79|620.79|614.79|0
1623165860000|2021-06-08 15:24:20|620.86|614.86|621.15|615.15|621.2|615.2|620.86|614.86|0
1623165870000|2021-06-08 15:24:30|621.33|615.33|621.44|615.44|621.59|615.59|621.33|615.33|0
1623165880000|2021-06-08 15:24:40|621.81|615.81|621.81|615.81|621.81|615.81|621.8|615.8|0
1623165890000|2021-06-08 15:24:50|621.71|615.71|621.49|615.49|621.71|615.71|621.49|615.49|0
1623165900000|2021-06-08 15:25:00|621.61|615.61|621.64|615.64|621.89|615.89|621.61|615.61|0
1623165910000|2021-06-08 15:25:10|621.65|615.65|620.92|614.92|621.65|615.65|620.78|614.78|0
1623165920000|2021-06-08 15:25:20|620.89|614.89|621.2|615.2|621.2|615.2|620.79|614.79|0
1623165930000|2021-06-08 15:25:30|621.27|615.27|620.93|614.93|621.27|615.27|620.93|614.93|0
1623165940000|2021-06-08 15:25:40|620.94|614.94|620.84|614.84|620.98|614.98|620.84|614.84|0
1623165950000|2021-06-08 15:25:50|621|615|621.41|615.41|621.41|615.41|621|615|0
1623165960000|2021-06-08 15:26:00|621.31|615.31|621.41|615.41|621.41|615.41|621.31|615.31|0
1623165970000|2021-06-08 15:26:10|621.31|615.31|621.18|615.18|621.32|615.32|621.18|615.18|0
1623165980000|2021-06-08 15:26:20|620.81|614.81|620.82|614.82|620.83|614.83|620.81|614.81|0
1623165990000|2021-06-08 15:26:30|620.83|614.83|621.07|615.07|621.07|615.07|620.83|614.83|0
1623166000000|2021-06-08 15:26:40|621.08|615.08|621.06|615.06|621.08|615.08|621.04|615.04|0
1623166010000|2021-06-08 15:26:50|621.02|615.02|621.38|615.38|621.38|615.38|621.02|615.02|0
1623166020000|2021-06-08 15:27:00|621.35|615.35|620.74|614.74|621.35|615.35|620.73|614.73|0
1623166030000|2021-06-08 15:27:10|620.78|614.78|620.68|614.68|620.78|614.78|620.68|614.68|0
1623166040000|2021-06-08 15:27:20|620.69|614.69|620.54|614.54|620.69|614.69|620.54|614.54|0
1623166050000|2021-06-08 15:27:30|620.63|614.63|620.66|614.66|620.75|614.75|620.63|614.63|0
1623166060000|2021-06-08 15:27:40|620.75|614.75|621.12|615.12|621.12|615.12|620.75|614.75|0
1623166070000|2021-06-08 15:27:50|621.08|615.08|621.04|615.04|621.09|615.09|621.04|615.04|0
1623166080000|2021-06-08 15:28:00|621.07|615.07|621.78|615.78|621.78|615.78|621.07|615.07|0
1623166090000|2021-06-08 15:28:10|621.87|615.87|622.23|616.23|622.23|616.23|621.87|615.87|0
1623166100000|2021-06-08 15:28:20|622.47|616.47|621.94|615.94|622.47|616.47|621.94|615.94|0
1623166110000|2021-06-08 15:28:30|622.04|616.04|622.42|616.42|622.42|616.42|622.03|616.03|0
1623166120000|2021-06-08 15:28:40|622.48|616.48|622.45|616.45|622.48|616.48|622.45|616.45|0
1623166130000|2021-06-08 15:28:50|622.48|616.48|622.66|616.66|622.67|616.67|622.48|616.48|0
1623166140000|2021-06-08 15:29:00|622.76|616.76|622.62|616.62|622.96|616.96|622.62|616.62|0
1623166150000|2021-06-08 15:29:10|622.59|616.59|622.59|616.59|622.59|616.59|622.59|616.59|0
1623166160000|2021-06-08 15:29:20|622.58|616.58|622.57|616.57|622.58|616.58|622.39|616.39|0
1623166170000|2021-06-08 15:29:30|622.76|616.76|622.94|616.94|623.03|617.03|622.76|616.76|0
1623166180000|2021-06-08 15:29:40|622.9|616.9|622.69|616.69|622.9|616.9|622.69|616.69|0
1623166190000|2021-06-08 15:29:50|622.7|616.7|623.1|617.1|623.11|617.11|622.7|616.7|0
1623166200000|2021-06-08 15:30:00|623.07|617.07|622.96|616.96|623.08|617.08|622.86|616.86|0
1623166210000|2021-06-08 15:30:10|622.97|616.97|623.18|617.18|623.18|617.18|622.96|616.96|0
1623166220000|2021-06-08 15:30:20|623.19|617.19|623.23|617.23|623.23|617.23|623.19|617.19|0
1623166230000|2021-06-08 15:30:30|623.25|617.25|623.14|617.14|623.25|617.25|623.14|617.14|0
1623166240000|2021-06-08 15:30:40|623.15|617.15|623.24|617.24|623.24|617.24|623.14|617.14|0
1623166250000|2021-06-08 15:30:50|623.3|617.3|623.48|617.48|623.67|617.67|623.3|617.3|0
1623166260000|2021-06-08 15:31:00|623.46|617.46|623.42|617.42|623.46|617.46|623.42|617.42|0
1623166270000|2021-06-08 15:31:10|623.31|617.31|622.69|616.69|623.31|617.31|622.6|616.6|0
1623166280000|2021-06-08 15:31:20|622.66|616.66|622.51|616.51|622.66|616.66|622.51|616.51|0
1623166290000|2021-06-08 15:31:30|622.54|616.54|622.72|616.72|622.72|616.72|622.54|616.54|0
1623166300000|2021-06-08 15:31:40|622.74|616.74|622.33|616.33|622.75|616.75|622.33|616.33|0
1623166310000|2021-06-08 15:31:50|622.38|616.38|622.38|616.38|622.38|616.38|622.38|616.38|0
1623166320000|2021-06-08 15:32:00|622.49|616.49|622.38|616.38|622.49|616.49|622.38|616.38|0
1623166330000|2021-06-08 15:32:10|622.37|616.37|622.53|616.53|622.53|616.53|622.27|616.27|0
1623166340000|2021-06-08 15:32:20|622.35|616.35|622.16|616.16|622.41|616.41|622.1|616.1|0
1623166350000|2021-06-08 15:32:30|622.22|616.22|622.37|616.37|622.37|616.37|622.16|616.16|0
1623166360000|2021-06-08 15:32:40|622.46|616.46|622.75|616.75|622.75|616.75|622.46|616.46|0
1623166370000|2021-06-08 15:32:50|622.81|616.81|622.77|616.77|622.81|616.81|622.77|616.77|0
1623166380000|2021-06-08 15:33:00|622.68|616.68|622.45|616.45|622.68|616.68|622.45|616.45|0
1623166390000|2021-06-08 15:33:10|622.51|616.51|622.93|616.93|622.99|616.99|622.51|616.51|0
1623166400000|2021-06-08 15:33:20|622.92|616.92|622.92|616.92|622.92|616.92|622.91|616.91|0
1623166410000|2021-06-08 15:33:30|622.93|616.93|623.1|617.1|623.1|617.1|622.92|616.92|0
1623166420000|2021-06-08 15:33:40|623.12|617.12|623.12|617.12|623.12|617.12|623.12|617.12|0
1623166430000|2021-06-08 15:33:50|623.22|617.22|623.29|617.29|623.29|617.29|623.22|617.22|0
1623166440000|2021-06-08 15:34:00|623.26|617.26|622.55|616.55|623.26|617.26|622.55|616.55|0
1623166450000|2021-06-08 15:34:10|622.74|616.74|622.72|616.72|622.74|616.74|622.72|616.72|0
1623166460000|2021-06-08 15:34:20|622.82|616.82|623.03|617.03|623.03|617.03|622.82|616.82|0
1623166470000|2021-06-08 15:34:30|623.02|617.02|622.84|616.84|623.02|617.02|622.84|616.84|0
1623166490000|2021-06-08 15:34:50|622.93|616.93|623.44|617.44|623.44|617.44|622.93|616.93|0
1623166500000|2021-06-08 15:35:00|623.41|617.41|623.13|617.13|623.41|617.41|623.13|617.13|0
1623166520000|2021-06-08 15:35:20|623.17|617.17|623.19|617.19|623.19|617.19|623.17|617.17|0
1623166530000|2021-06-08 15:35:30|623.28|617.28|623.15|617.15|623.28|617.28|623.08|617.08|0
1623166540000|2021-06-08 15:35:40|623.18|617.18|623.18|617.18|623.18|617.18|623.18|617.18|0
1623166550000|2021-06-08 15:35:50|623.19|617.19|623.38|617.38|623.38|617.38|623.19|617.19|0
1623166560000|2021-06-08 15:36:00|623.37|617.37|622.99|616.99|623.37|617.37|622.99|616.99|0
1623166570000|2021-06-08 15:36:10|622.95|616.95|622.9|616.9|622.95|616.95|622.79|616.79|0
1623166580000|2021-06-08 15:36:20|622.96|616.96|622.95|616.95|623.08|617.08|622.95|616.95|0
1623166590000|2021-06-08 15:36:30|623.04|617.04|622.99|616.99|623.13|617.13|622.96|616.96|0
1623166600000|2021-06-08 15:36:40|623|617|622.6|616.6|623|617|622.55|616.55|0
1623166610000|2021-06-08 15:36:50|622.59|616.59|622.61|616.61|622.61|616.61|622.59|616.59|0
1623166620000|2021-06-08 15:37:00|622.62|616.62|622.99|616.99|623|617|622.62|616.62|0
1623166630000|2021-06-08 15:37:10|622.98|616.98|622.7|616.7|622.98|616.98|622.7|616.7|0
1623166640000|2021-06-08 15:37:20|622.83|616.83|623.21|617.21|623.21|617.21|622.83|616.83|0
1623166650000|2021-06-08 15:37:30|623.2|617.2|623.3|617.3|623.3|617.3|623.2|617.2|0
1623166660000|2021-06-08 15:37:40|623.29|617.29|623.29|617.29|623.31|617.31|623.29|617.29|0
1623166670000|2021-06-08 15:37:50|623.2|617.2|623.46|617.46|623.46|617.46|623.19|617.19|0
1623166680000|2021-06-08 15:38:00|623.53|617.53|623.61|617.61|623.61|617.61|623.5|617.5|0
1623166690000|2021-06-08 15:38:10|623.62|617.62|623.44|617.44|623.82|617.82|623.44|617.44|0
1623166700000|2021-06-08 15:38:20|623.45|617.45|623.45|617.45|623.45|617.45|623.44|617.44|0
1623166710000|2021-06-08 15:38:30|623.44|617.44|623.42|617.42|623.58|617.58|623.42|617.42|0
1623166720000|2021-06-08 15:38:40|623.6|617.6|623.71|617.71|623.71|617.71|623.6|617.6|0
1623166730000|2021-06-08 15:38:50|623.83|617.83|623.99|617.99|623.99|617.99|623.83|617.83|0
1623166740000|2021-06-08 15:39:00|623.9|617.9|623.86|617.86|623.9|617.9|623.84|617.84|0
1623166750000|2021-06-08 15:39:10|623.85|617.85|623.8|617.8|623.92|617.92|623.77|617.77|0
1623166760000|2021-06-08 15:39:20|623.86|617.86|623.85|617.85|623.86|617.86|623.76|617.76|0
1623166770000|2021-06-08 15:39:30|623.95|617.95|623.92|617.92|623.95|617.95|623.92|617.92|0
1623166780000|2021-06-08 15:39:40|623.82|617.82|623.58|617.58|623.82|617.82|623.58|617.58|0
1623166790000|2021-06-08 15:39:50|623.39|617.39|623.53|617.53|623.53|617.53|623.39|617.39|0
1623166800000|2021-06-08 15:40:00|623.46|617.46|623.21|617.21|623.46|617.46|623.06|617.06|0
1623166810000|2021-06-08 15:40:10|623.12|617.12|623.16|617.16|623.16|617.16|623.12|617.12|0
1623166820000|2021-06-08 15:40:20|623.15|617.15|622.78|616.78|623.15|617.15|622.78|616.78|0
1623166840000|2021-06-08 15:40:40|622.8|616.8|622.63|616.63|622.8|616.8|622.54|616.54|0
1623166850000|2021-06-08 15:40:50|622.81|616.81|622.81|616.81|622.89|616.89|622.81|616.81|0
1623166860000|2021-06-08 15:41:00|622.8|616.8|622.66|616.66|622.8|616.8|622.61|616.61|0
1623166880000|2021-06-08 15:41:20|622.32|616.32|622.33|616.33|622.35|616.35|622.32|616.32|0
1623166890000|2021-06-08 15:41:30|622.36|616.36|622.82|616.82|622.82|616.82|622.36|616.36|0
1623166900000|2021-06-08 15:41:40|622.81|616.81|622.82|616.82|622.82|616.82|622.78|616.78|0
1623166910000|2021-06-08 15:41:50|623.46|617.46|623.47|617.47|623.47|617.47|623.43|617.43|0
1623166920000|2021-06-08 15:42:00|623.46|617.46|623.5|617.5|623.51|617.51|623.45|617.45|0
1623166930000|2021-06-08 15:42:10|623.49|617.49|623.73|617.73|623.73|617.73|623.49|617.49|0
1623166940000|2021-06-08 15:42:20|623.86|617.86|623.87|617.87|623.97|617.97|623.83|617.83|0
1623166950000|2021-06-08 15:42:30|623.95|617.95|623.95|617.95|623.95|617.95|623.95|617.95|0
1623166960000|2021-06-08 15:42:40|624.04|618.04|624.04|618.04|624.04|618.04|624.04|618.04|0
1623166970000|2021-06-08 15:42:50|624.11|618.11|624.75|618.75|624.81|618.81|624.11|618.11|0
1623166980000|2021-06-08 15:43:00|624.79|618.79|624.81|618.81|624.81|618.81|624.66|618.66|0
1623166990000|2021-06-08 15:43:10|624.65|618.65|624.57|618.57|624.66|618.66|624.48|618.48|0
1623167000000|2021-06-08 15:43:20|624.66|618.66|624.55|618.55|624.73|618.73|624.54|618.54|0
1623167010000|2021-06-08 15:43:30|624.46|618.46|624.2|618.2|624.46|618.46|624.19|618.19|0
1623167020000|2021-06-08 15:43:40|624.14|618.14|624.12|618.12|624.14|618.14|624.11|618.11|0
1623167030000|2021-06-08 15:43:50|624.11|618.11|624.11|618.11|624.11|618.11|624.11|618.11|0
1623167040000|2021-06-08 15:44:00|624.12|618.12|624.11|618.11|624.12|618.12|624.11|618.11|0
1623167050000|2021-06-08 15:44:10|624.09|618.09|624.68|618.68|624.68|618.68|624.09|618.09|0
1623167060000|2021-06-08 15:44:20|624.64|618.64|624.81|618.81|624.81|618.81|624.64|618.64|0
1623167070000|2021-06-08 15:44:30|624.8|618.8|624.84|618.84|624.84|618.84|624.77|618.77|0
1623167080000|2021-06-08 15:44:40|624.85|618.85|625.07|619.07|625.07|619.07|624.85|618.85|0
1623167090000|2021-06-08 15:44:50|625.06|619.06|625.06|619.06|625.06|619.06|625.06|619.06|0
1623167100000|2021-06-08 15:45:00|624.78|618.78|624.86|618.86|624.86|618.86|624.78|618.78|0
1623167110000|2021-06-08 15:45:10|624.85|618.85|625.32|619.32|625.32|619.32|624.85|618.85|0
1623167120000|2021-06-08 15:45:20|625.39|619.39|626|620|626|620|625.39|619.39|0
1623167130000|2021-06-08 15:45:30|626.07|620.07|626.53|620.53|626.53|620.53|626.07|620.07|0
1623167140000|2021-06-08 15:45:40|626.44|620.44|626.34|620.34|626.44|620.44|626.34|620.34|0
1623167150000|2021-06-08 15:45:50|626.37|620.37|626.23|620.23|626.37|620.37|626.23|620.23|0
1623167160000|2021-06-08 15:46:00|626.24|620.24|626.18|620.18|626.31|620.31|626.16|620.16|0
1623167170000|2021-06-08 15:46:10|626.24|620.24|626.35|620.35|626.35|620.35|626.24|620.24|0
1623167180000|2021-06-08 15:46:20|626.42|620.42|626.41|620.41|626.42|620.42|626.4|620.4|0
1623167190000|2021-06-08 15:46:30|626.43|620.43|626.25|620.25|626.43|620.43|626.25|620.25|0
1623167200000|2021-06-08 15:46:40|626.34|620.34|626.32|620.32|626.34|620.34|626.32|620.32|0
1623167210000|2021-06-08 15:46:50|626.34|620.34|626.43|620.43|626.43|620.43|626.34|620.34|0
1623167220000|2021-06-08 15:47:00|626.47|620.47|626.5|620.5|626.5|620.5|626.47|620.47|0
1623167230000|2021-06-08 15:47:10|626.51|620.51|626.54|620.54|626.54|620.54|626.51|620.51|0
1623167240000|2021-06-08 15:47:20|626.51|620.51|626.51|620.51|626.51|620.51|626.51|620.51|0
1623167250000|2021-06-08 15:47:30|626.33|620.33|626.34|620.34|626.34|620.34|626.33|620.33|0
1623167260000|2021-06-08 15:47:40|626.47|620.47|626.48|620.48|626.57|620.57|626.47|620.47|0
1623167270000|2021-06-08 15:47:50|626.47|620.47|626.45|620.45|626.47|620.47|626.4|620.4|0
1623167280000|2021-06-08 15:48:00|626.44|620.44|626.6|620.6|626.6|620.6|626.44|620.44|0
1623167290000|2021-06-08 15:48:10|626.59|620.59|626.59|620.59|626.59|620.59|626.59|620.59|0
1623167300000|2021-06-08 15:48:20|626.74|620.74|626.97|620.97|626.97|620.97|626.71|620.71|0
1623167310000|2021-06-08 15:48:30|627.04|621.04|627.07|621.07|627.08|621.08|627.04|621.04|0
1623167320000|2021-06-08 15:48:40|627.12|621.12|627.34|621.34|627.34|621.34|627.12|621.12|0
1623167330000|2021-06-08 15:48:50|627.3|621.3|626.92|620.92|627.31|621.31|626.92|620.92|0
1623167340000|2021-06-08 15:49:00|626.91|620.91|626.95|620.95|626.95|620.95|626.91|620.91|0
1623167350000|2021-06-08 15:49:10|626.96|620.96|627.14|621.14|627.14|621.14|626.95|620.95|0
1623167360000|2021-06-08 15:49:20|627.23|621.23|627.13|621.13|627.23|621.23|627.13|621.13|0
1623167370000|2021-06-08 15:49:30|627.14|621.14|627.1|621.1|627.14|621.14|627.1|621.1|0
1623167380000|2021-06-08 15:49:40|627.13|621.13|627.15|621.15|627.15|621.15|627.13|621.13|0
1623167400000|2021-06-08 15:50:00|627.34|621.34|627.25|621.25|627.35|621.35|627.25|621.25|0
1623167410000|2021-06-08 15:50:10|627.23|621.23|627.22|621.22|627.33|621.33|627.22|621.22|0
1623167420000|2021-06-08 15:50:20|627.23|621.23|627.23|621.23|627.23|621.23|627.23|621.23|0
1623167430000|2021-06-08 15:50:30|627.07|621.07|626.98|620.98|627.11|621.11|626.98|620.98|0
1623167440000|2021-06-08 15:50:40|626.58|620.58|625.88|619.88|626.58|620.58|625.88|619.88|0
1623167450000|2021-06-08 15:50:50|625.82|619.82|625.82|619.82|625.82|619.82|625.81|619.81|0
1623167460000|2021-06-08 15:51:00|625.91|619.91|625.74|619.74|625.91|619.91|625.74|619.74|0
1623167470000|2021-06-08 15:51:10|625.76|619.76|625.74|619.74|625.79|619.79|625.68|619.68|0
1623167480000|2021-06-08 15:51:20|625.77|619.77|625.78|619.78|625.81|619.81|625.77|619.77|0
1623167490000|2021-06-08 15:51:30|625.84|619.84|625.94|619.94|625.98|619.98|625.84|619.84|0
1623167500000|2021-06-08 15:51:40|625.95|619.95|625.95|619.95|625.95|619.95|625.95|619.95|0
1623167510000|2021-06-08 15:51:50|625.94|619.94|625.78|619.78|625.95|619.95|625.76|619.76|0
1623167520000|2021-06-08 15:52:00|625.79|619.79|625.76|619.76|625.79|619.79|625.66|619.66|0
1623167530000|2021-06-08 15:52:10|625.73|619.73|625.83|619.83|625.83|619.83|625.73|619.73|0
1623167540000|2021-06-08 15:52:20|625.96|619.96|625.88|619.88|625.96|619.96|625.86|619.86|0
1623167550000|2021-06-08 15:52:30|625.74|619.74|625.56|619.56|625.74|619.74|625.56|619.56|0
1623167560000|2021-06-08 15:52:40|625.55|619.55|625.52|619.52|625.55|619.55|625.52|619.52|0
1623167570000|2021-06-08 15:52:50|625.61|619.61|625.61|619.61|625.61|619.61|625.61|619.61|0
1623167580000|2021-06-08 15:53:00|625.59|619.59|625.7|619.7|625.7|619.7|625.59|619.59|0
1623167590000|2021-06-08 15:53:10|625.84|619.84|625.87|619.87|625.87|619.87|625.84|619.84|0
1623167600000|2021-06-08 15:53:20|625.94|619.94|626.22|620.22|626.22|620.22|625.94|619.94|0
1623167610000|2021-06-08 15:53:30|626.25|620.25|626.24|620.24|626.25|620.25|626.24|620.24|0
1623167620000|2021-06-08 15:53:40|626.32|620.32|626.19|620.19|626.44|620.44|626.19|620.19|0
1623167630000|2021-06-08 15:53:50|626.16|620.16|625.87|619.87|626.16|620.16|625.87|619.87|0
1623167640000|2021-06-08 15:54:00|625.68|619.68|625.67|619.67|625.79|619.79|625.67|619.67|0
1623167650000|2021-06-08 15:54:10|625.66|619.66|625.72|619.72|625.72|619.72|625.66|619.66|0
1623167660000|2021-06-08 15:54:20|625.47|619.47|625.1|619.1|625.47|619.47|625.1|619.1|0
1623167670000|2021-06-08 15:54:30|625.09|619.09|625.21|619.21|625.26|619.26|625.09|619.09|0
1623167680000|2021-06-08 15:54:40|625.25|619.25|625.28|619.28|625.28|619.28|625.25|619.25|0
1623167690000|2021-06-08 15:54:50|625.46|619.46|626.03|620.03|626.03|620.03|625.46|619.46|0
1623167700000|2021-06-08 15:55:00|626.02|620.02|625.96|619.96|626.02|620.02|625.96|619.96|0
1623167710000|2021-06-08 15:55:10|625.97|619.97|625.97|619.97|625.97|619.97|625.96|619.96|0
1623167720000|2021-06-08 15:55:20|625.96|619.96|625.86|619.86|625.96|619.96|625.86|619.86|0
1623167730000|2021-06-08 15:55:30|625.82|619.82|625.82|619.82|625.82|619.82|625.82|619.82|0
1623167740000|2021-06-08 15:55:40|625.86|619.86|625.99|619.99|626|620|625.84|619.84|0
1623167750000|2021-06-08 15:55:50|626.03|620.03|626.41|620.41|626.41|620.41|625.99|619.99|0
1623167760000|2021-06-08 15:56:00|626.53|620.53|627.04|621.04|627.05|621.05|626.53|620.53|0
1623167770000|2021-06-08 15:56:10|627.17|621.17|627.26|621.26|627.27|621.27|627.17|621.17|0
1623167780000|2021-06-08 15:56:20|627.38|621.38|627.38|621.38|627.39|621.39|627.38|621.38|0
1623167790000|2021-06-08 15:56:30|627.37|621.37|627.48|621.48|627.48|621.48|627.37|621.37|0
1623167800000|2021-06-08 15:56:40|627.47|621.47|627.58|621.58|627.58|621.58|627.47|621.47|0
1623167810000|2021-06-08 15:56:50|627.62|621.62|627.67|621.67|627.68|621.68|627.62|621.62|0
1623167820000|2021-06-08 15:57:00|627.66|621.66|627.73|621.73|627.73|621.73|627.66|621.66|0
1623167830000|2021-06-08 15:57:10|627.71|621.71|627.71|621.71|627.71|621.71|627.71|621.71|0
1623167840000|2021-06-08 15:57:20|627.74|621.74|627.67|621.67|627.74|621.74|627.67|621.67|0
1623167850000|2021-06-08 15:57:30|627.57|621.57|627.55|621.55|627.58|621.58|627.55|621.55|0
1623167860000|2021-06-08 15:57:40|627.77|621.77|627.77|621.77|627.77|621.77|627.77|621.77|0
1623167870000|2021-06-08 15:57:50|627.76|621.76|627.75|621.75|627.77|621.77|627.74|621.74|0
1623167880000|2021-06-08 15:58:00|627.74|621.74|627.74|621.74|627.75|621.75|627.74|621.74|0
1623167900000|2021-06-08 15:58:20|627.77|621.77|627.88|621.88|627.99|621.99|627.77|621.77|0
1623167910000|2021-06-08 15:58:30|627.7|621.7|627.76|621.76|627.79|621.79|627.7|621.7|0
1623167920000|2021-06-08 15:58:40|627.67|621.67|627.6|621.6|627.67|621.67|627.6|621.6|0
1623167930000|2021-06-08 15:58:50|627.62|621.62|627.62|621.62|627.62|621.62|627.62|621.62|0
1623167940000|2021-06-08 15:59:00|627.61|621.61|627.58|621.58|627.61|621.61|627.58|621.58|0
1623167950000|2021-06-08 15:59:10|627.57|621.57|627.6|621.6|627.6|621.6|627.49|621.49|0
1623167960000|2021-06-08 15:59:20|627.65|621.65|627.82|621.82|627.83|621.83|627.65|621.65|0
1623167980000|2021-06-08 15:59:40|627.81|621.81|627.85|621.85|627.86|621.86|627.81|621.81|0
1623167990000|2021-06-08 15:59:50|627.75|621.75|627.73|621.73|627.75|621.75|627.73|621.73|0
1623168000000|2021-06-08 16:00:00|627.71|621.71|627.73|621.73|627.74|621.74|627.71|621.71|0
1623168010000|2021-06-08 16:00:10|627.7|621.7|627.68|621.68|627.7|621.7|627.68|621.68|0
1623168020000|2021-06-08 16:00:20|627.74|621.74|627.92|621.92|627.92|621.92|627.74|621.74|0
1623168030000|2021-06-08 16:00:30|628.1|622.1|627.98|621.98|628.11|622.11|627.98|621.98|0
1623168040000|2021-06-08 16:00:40|627.97|621.97|627.96|621.96|627.97|621.97|627.96|621.96|0
1623168050000|2021-06-08 16:00:50|627.97|621.97|627.93|621.93|628.02|622.02|627.92|621.92|0
1623168060000|2021-06-08 16:01:00|627.92|621.92|628|622|628|622|627.91|621.91|0
1623168070000|2021-06-08 16:01:10|627.99|621.99|628|622|628|622|627.99|621.99|0
1623168080000|2021-06-08 16:01:20|628.07|622.07|628.07|622.07|628.1|622.1|628.07|622.07|0
1623168090000|2021-06-08 16:01:30|628.1|622.1|628.07|622.07|628.1|622.1|628.06|622.06|0
1623168100000|2021-06-08 16:01:40|627.98|621.98|627.98|621.98|627.98|621.98|627.98|621.98|0
1623168110000|2021-06-08 16:01:50|627.99|621.99|627.99|621.99|627.99|621.99|627.99|621.99|0
1623168120000|2021-06-08 16:02:00|627.98|621.98|627.99|621.99|627.99|621.99|627.93|621.93|0
1623168130000|2021-06-08 16:02:10|627.98|621.98|627.94|621.94|627.98|621.98|627.94|621.94|0
1623168140000|2021-06-08 16:02:20|627.91|621.91|627.95|621.95|627.98|621.98|627.91|621.91|0
1623168150000|2021-06-08 16:02:30|627.98|621.98|627.97|621.97|627.98|621.98|627.97|621.97|0
1623168160000|2021-06-08 16:02:40|628|622|627.94|621.94|628|622|627.94|621.94|0
1623168180000|2021-06-08 16:03:00|627.93|621.93|627.94|621.94|627.95|621.95|627.93|621.93|0
1623168190000|2021-06-08 16:03:10|627.95|621.95|628.13|622.13|628.13|622.13|627.95|621.95|0
1623168200000|2021-06-08 16:03:20|628.11|622.11|628.11|622.11|628.17|622.17|628.11|622.11|0
1623168210000|2021-06-08 16:03:30|627.77|621.77|627.69|621.69|627.77|621.77|627.69|621.69|0
1623168220000|2021-06-08 16:03:40|627.6|621.6|627.55|621.55|627.66|621.66|627.55|621.55|0
1623168230000|2021-06-08 16:03:50|627.56|621.56|627.55|621.55|627.56|621.56|627.55|621.55|0
1623168240000|2021-06-08 16:04:00|627.59|621.59|627.74|621.74|627.74|621.74|627.57|621.57|0
1623168250000|2021-06-08 16:04:10|627.69|621.69|627.68|621.68|627.69|621.69|627.68|621.68|0
1623168260000|2021-06-08 16:04:20|627.69|621.69|627.67|621.67|627.7|621.7|627.58|621.58|0
1623168270000|2021-06-08 16:04:30|627.7|621.7|627.9|621.9|627.9|621.9|627.7|621.7|0
1623168280000|2021-06-08 16:04:40|628.04|622.04|628.04|622.04|628.04|622.04|628.04|622.04|0
1623168290000|2021-06-08 16:04:50|628.08|622.08|627.99|621.99|628.08|622.08|627.99|621.99|0
1623168300000|2021-06-08 16:05:00|628.02|622.02|628.02|622.02|628.03|622.03|628.02|622.02|0
1623168310000|2021-06-08 16:05:10|627.99|621.99|627.99|621.99|627.99|621.99|627.99|621.99|0
1623168320000|2021-06-08 16:05:20|628.08|622.08|627.89|621.89|628.08|622.08|627.89|621.89|0
1623168330000|2021-06-08 16:05:30|627.9|621.9|627.9|621.9|627.9|621.9|627.89|621.89|0
1623168350000|2021-06-08 16:05:50|627.8|621.8|627.8|621.8|627.8|621.8|627.8|621.8|0
1623168360000|2021-06-08 16:06:00|627.78|621.78|627.65|621.65|627.78|621.78|627.65|621.65|0
1623168370000|2021-06-08 16:06:10|627.62|621.62|627.62|621.62|627.62|621.62|627.62|621.62|0
1623168380000|2021-06-08 16:06:20|627.65|621.65|627.64|621.64|627.65|621.65|627.64|621.64|0
1623168390000|2021-06-08 16:06:30|627.65|621.65|627.84|621.84|627.84|621.84|627.65|621.65|0
1623168410000|2021-06-08 16:06:50|627.8|621.8|627.84|621.84|627.84|621.84|627.8|621.8|0
1623168420000|2021-06-08 16:07:00|627.78|621.78|627.65|621.65|627.78|621.78|627.65|621.65|0
1623168430000|2021-06-08 16:07:10|627.68|621.68|627.69|621.69|627.69|621.69|627.65|621.65|0
1623168440000|2021-06-08 16:07:20|627.7|621.7|627.77|621.77|627.77|621.77|627.7|621.7|0
1623168450000|2021-06-08 16:07:30|627.76|621.76|627.68|621.68|627.76|621.76|627.68|621.68|0
1623168460000|2021-06-08 16:07:40|627.71|621.71|627.78|621.78|627.78|621.78|627.71|621.71|0
1623168470000|2021-06-08 16:07:50|627.83|621.83|627.91|621.91|627.91|621.91|627.83|621.83|0
1623168480000|2021-06-08 16:08:00|628.01|622.01|628.01|622.01|628.01|622.01|628.01|622.01|0
1623168490000|2021-06-08 16:08:10|628|622|627.97|621.97|628.06|622.06|627.97|621.97|0
1623168500000|2021-06-08 16:08:20|628|622|628|622|628|622|628|622|0
1623168510000|2021-06-08 16:08:30|627.99|621.99|627.92|621.92|628|622|627.92|621.92|0
1623168520000|2021-06-08 16:08:40|627.7|621.7|627.7|621.7|627.7|621.7|627.7|621.7|0
1623168530000|2021-06-08 16:08:50|627.71|621.71|627.71|621.71|627.71|621.71|627.71|621.71|0
1623168540000|2021-06-08 16:09:00|627.65|621.65|627.8|621.8|627.8|621.8|627.64|621.64|0
1623168560000|2021-06-08 16:09:20|627.86|621.86|627.96|621.96|627.96|621.96|627.86|621.86|0
1623168570000|2021-06-08 16:09:30|627.95|621.95|627.93|621.93|627.95|621.95|627.93|621.93|0
1623168590000|2021-06-08 16:09:50|627.95|621.95|627.95|621.95|627.95|621.95|627.95|621.95|0
1623168600000|2021-06-08 16:10:00|627.97|621.97|627.81|621.81|627.97|621.97|627.81|621.81|0
1623168610000|2021-06-08 16:10:10|627.78|621.78|627.93|621.93|627.93|621.93|627.74|621.74|0
1623168620000|2021-06-08 16:10:20|627.91|621.91|627.93|621.93|627.93|621.93|627.91|621.91|0
1623168650000|2021-06-08 16:10:50|627.9|621.9|627.88|621.88|627.9|621.9|627.88|621.88|0
1623168660000|2021-06-08 16:11:00|627.91|621.91|627.95|621.95|627.96|621.96|627.91|621.91|0
1623168670000|2021-06-08 16:11:10|627.93|621.93|627.77|621.77|627.93|621.93|627.77|621.77|0
1623168680000|2021-06-08 16:11:20|627.67|621.67|627.67|621.67|627.67|621.67|627.67|621.67|0
1623168690000|2021-06-08 16:11:30|627.7|621.7|627.72|621.72|627.72|621.72|627.7|621.7|0
1623168700000|2021-06-08 16:11:40|627.7|621.7|627.62|621.62|627.7|621.7|627.62|621.62|0
1623168710000|2021-06-08 16:11:50|627.44|621.44|627.44|621.44|627.44|621.44|627.44|621.44|0
1623168730000|2021-06-08 16:12:10|627.43|621.43|627.68|621.68|627.68|621.68|627.42|621.42|0
1623168740000|2021-06-08 16:12:20|627.71|621.71|627.71|621.71|627.71|621.71|627.71|621.71|0
1623168750000|2021-06-08 16:12:30|627.75|621.75|627.93|621.93|627.93|621.93|627.74|621.74|0
1623168760000|2021-06-08 16:12:40|627.83|621.83|627.86|621.86|627.86|621.86|627.83|621.83|0
1623168770000|2021-06-08 16:12:50|627.95|621.95|627.95|621.95|627.95|621.95|627.95|621.95|0
1623168780000|2021-06-08 16:13:00|627.99|621.99|628.23|622.23|628.23|622.23|627.99|621.99|0
1623168790000|2021-06-08 16:13:10|628.29|622.29|628.3|622.3|628.3|622.3|628.29|622.29|0
1623168800000|2021-06-08 16:13:20|628.31|622.31|628.16|622.16|628.35|622.35|628.16|622.16|0
1623168810000|2021-06-08 16:13:30|627.97|621.97|627.96|621.96|627.97|621.97|627.95|621.95|0
1623168820000|2021-06-08 16:13:40|627.97|621.97|627.97|621.97|627.97|621.97|627.97|621.97|0
1623168830000|2021-06-08 16:13:50|628.07|622.07|628.13|622.13|628.13|622.13|628.07|622.07|0
1623168840000|2021-06-08 16:14:00|628.35|622.35|628.39|622.39|628.39|622.39|628.35|622.35|0
1623168850000|2021-06-08 16:14:10|628.37|622.37|628.21|622.21|628.37|622.37|628.21|622.21|0
1623168860000|2021-06-08 16:14:20|628.2|622.2|628.2|622.2|628.2|622.2|628.2|622.2|0
1623168870000|2021-06-08 16:14:30|628.21|622.21|628.23|622.23|628.23|622.23|628.21|622.21|0
1623168880000|2021-06-08 16:14:40|628.24|622.24|628.2|622.2|628.24|622.24|628.2|622.2|0
1623168890000|2021-06-08 16:14:50|628.24|622.24|628.24|622.24|628.24|622.24|628.24|622.24|0
1623168900000|2021-06-08 16:15:00|628.23|622.23|628.23|622.23|628.23|622.23|628.23|622.23|0
1623168910000|2021-06-08 16:15:10|628.46|622.46|628.46|622.46|628.46|622.46|628.46|622.46|0
1623168920000|2021-06-08 16:15:20|628.36|622.36|628.36|622.36|628.36|622.36|628.36|622.36|0
1623168930000|2021-06-08 16:15:30|628.61|622.61|628.61|622.61|628.61|622.61|628.61|622.61|0
1623168940000|2021-06-08 16:15:40|628.62|622.62|628.68|622.68|628.68|622.68|628.62|622.62|0
1623168950000|2021-06-08 16:15:50|628.65|622.65|628.65|622.65|628.65|622.65|628.65|622.65|0
1623168960000|2021-06-08 16:16:00|628.68|622.68|628.68|622.68|628.68|622.68|628.68|622.68|0
1623168970000|2021-06-08 16:16:10|628.66|622.66|628.65|622.65|628.66|622.66|628.64|622.64|0
1623168980000|2021-06-08 16:16:20|628.64|622.64|628.46|622.46|628.64|622.64|628.46|622.46|0
1623168990000|2021-06-08 16:16:30|628.47|622.47|628.47|622.47|628.47|622.47|628.47|622.47|0
1623169000000|2021-06-08 16:16:40|628.48|622.48|628.49|622.49|628.49|622.49|628.48|622.48|0
1623169030000|2021-06-08 16:17:10|628.33|622.33|628.08|622.08|628.33|622.33|628.08|622.08|0
1623169050000|2021-06-08 16:17:30|627.99|621.99|628.11|622.11|628.11|622.11|627.99|621.99|0
1623169060000|2021-06-08 16:17:40|628.02|622.02|627.73|621.73|628.02|622.02|627.73|621.73|0
1623169070000|2021-06-08 16:17:50|627.74|621.74|627.23|621.23|627.74|621.74|627.23|621.23|0
1623169080000|2021-06-08 16:18:00|627.14|621.14|627.15|621.15|627.15|621.15|627.14|621.14|0
1623169090000|2021-06-08 16:18:10|627.12|621.12|626.97|620.97|627.12|621.12|626.97|620.97|0
1623169100000|2021-06-08 16:18:20|627.09|621.09|627.02|621.02|627.09|621.09|627.02|621.02|0
1623169110000|2021-06-08 16:18:30|626.93|620.93|626.93|620.93|626.93|620.93|626.93|620.93|0
1623169120000|2021-06-08 16:18:40|626.92|620.92|626.93|620.93|626.93|620.93|626.92|620.92|0
1623169140000|2021-06-08 16:19:00|626.99|620.99|627.14|621.14|627.14|621.14|626.99|620.99|0
1623169150000|2021-06-08 16:19:10|627.17|621.17|627.02|621.02|627.39|621.39|627.02|621.02|0
1623169160000|2021-06-08 16:19:20|627.21|621.21|627.21|621.21|627.21|621.21|627.16|621.16|0
1623169170000|2021-06-08 16:19:30|627.08|621.08|627.05|621.05|627.08|621.08|627.05|621.05|0
1623169180000|2021-06-08 16:19:40|627.17|621.17|626.98|620.98|627.17|621.17|626.98|620.98|0
1623169190000|2021-06-08 16:19:50|626.96|620.96|626.93|620.93|626.96|620.96|626.9|620.9|0
1623169200000|2021-06-08 16:20:00|626.94|620.94|626.94|620.94|626.94|620.94|626.94|620.94|0
1623169210000|2021-06-08 16:20:10|626.97|620.97|627.04|621.04|627.04|621.04|626.97|620.97|0
1623169220000|2021-06-08 16:20:20|627.02|621.02|627.02|621.02|627.02|621.02|627.02|621.02|0
1623169230000|2021-06-08 16:20:30|627.01|621.01|627.01|621.01|627.01|621.01|627.01|621.01|0
1623169240000|2021-06-08 16:20:40|627|621|627.06|621.06|627.06|621.06|626.97|620.97|0
1623169250000|2021-06-08 16:20:50|627.07|621.07|627.07|621.07|627.07|621.07|627.07|621.07|0
1623169260000|2021-06-08 16:21:00|627.25|621.25|627.21|621.21|627.25|621.25|627.18|621.18|0
1623169270000|2021-06-08 16:21:10|627.22|621.22|627.13|621.13|627.25|621.25|627.11|621.11|0
1623169280000|2021-06-08 16:21:20|627.14|621.14|627.13|621.13|627.14|621.14|627.13|621.13|0
1623169290000|2021-06-08 16:21:30|627|621|626.97|620.97|627|621|626.97|620.97|0
1623169300000|2021-06-08 16:21:40|626.89|620.89|626.76|620.76|626.89|620.89|626.76|620.76|0
1623169310000|2021-06-08 16:21:50|626.7|620.7|626.15|620.15|626.7|620.7|626.15|620.15|0
1623169320000|2021-06-08 16:22:00|626.18|620.18|626.22|620.22|626.22|620.22|626.18|620.18|0
1623169330000|2021-06-08 16:22:10|625.98|619.98|625.98|619.98|625.98|619.98|625.98|619.98|0
1623169340000|2021-06-08 16:22:20|625.99|619.99|625.98|619.98|625.99|619.99|625.98|619.98|0
1623169350000|2021-06-08 16:22:30|625.99|619.99|625.68|619.68|625.99|619.99|625.68|619.68|0
1623169360000|2021-06-08 16:22:40|625.63|619.63|625.53|619.53|625.65|619.65|625.53|619.53|0
1623169370000|2021-06-08 16:22:50|625.45|619.45|625.28|619.28|625.45|619.45|625.28|619.28|0
1623169380000|2021-06-08 16:23:00|625.31|619.31|625.4|619.4|625.52|619.52|625.31|619.31|0
1623169390000|2021-06-08 16:23:10|625.58|619.58|625.58|619.58|625.58|619.58|625.58|619.58|0
1623169400000|2021-06-08 16:23:20|625.56|619.56|625.41|619.41|625.56|619.56|625.41|619.41|0
1623169410000|2021-06-08 16:23:30|625.4|619.4|625.34|619.34|625.4|619.4|625.34|619.34|0
1623169420000|2021-06-08 16:23:40|625.07|619.07|624.27|618.27|625.07|619.07|624.27|618.27|0
1623169430000|2021-06-08 16:23:50|624.08|618.08|624.11|618.11|624.11|618.11|624.08|618.08|0
1623169440000|2021-06-08 16:24:00|624.13|618.13|624.15|618.15|624.15|618.15|624.13|618.13|0
1623169450000|2021-06-08 16:24:10|624.11|618.11|624.18|618.18|624.21|618.21|624.11|618.11|0
1623169470000|2021-06-08 16:24:30|624.37|618.37|624.37|618.37|624.37|618.37|624.37|618.37|0
1623169480000|2021-06-08 16:24:40|624.46|618.46|624.46|618.46|624.46|618.46|624.46|618.46|0
1623169490000|2021-06-08 16:24:50|624.37|618.37|624.56|618.56|624.56|618.56|624.35|618.35|0
1623169510000|2021-06-08 16:25:10|624.65|618.65|624.65|618.65|624.65|618.65|624.65|618.65|0
1623169520000|2021-06-08 16:25:20|624.56|618.56|624.72|618.72|624.72|618.72|624.55|618.55|0
1623169530000|2021-06-08 16:25:30|624.69|618.69|624.79|618.79|624.79|618.79|624.69|618.69|0
1623169540000|2021-06-08 16:25:40|624.97|618.97|624.97|618.97|624.97|618.97|624.97|618.97|0
1623169550000|2021-06-08 16:25:50|625.25|619.25|625.09|619.09|625.25|619.25|625.06|619.06|0
1623169560000|2021-06-08 16:26:00|625.08|619.08|625.19|619.19|625.28|619.28|625.01|619.01|0
1623169570000|2021-06-08 16:26:10|625.26|619.26|625.08|619.08|625.26|619.26|625.08|619.08|0
1623169580000|2021-06-08 16:26:20|625.09|619.09|625|619|625.09|619.09|625|619|0
1623169610000|2021-06-08 16:26:50|625.04|619.04|625.23|619.23|625.23|619.23|625.04|619.04|0
1623169620000|2021-06-08 16:27:00|625.51|619.51|625.57|619.57|625.57|619.57|625.51|619.51|0
1623169640000|2021-06-08 16:27:20|625.58|619.58|625.65|619.65|625.65|619.65|625.58|619.58|0
1623169660000|2021-06-08 16:27:40|625.83|619.83|625.83|619.83|625.83|619.83|625.83|619.83|0
1623169670000|2021-06-08 16:27:50|625.74|619.74|625.74|619.74|625.74|619.74|625.73|619.73|0
1623169680000|2021-06-08 16:28:00|625.77|619.77|625.78|619.78|625.78|619.78|625.74|619.74|0
1623169690000|2021-06-08 16:28:10|625.87|619.87|625.96|619.96|625.96|619.96|625.87|619.87|0
1623169710000|2021-06-08 16:28:30|625.89|619.89|626.35|620.35|626.35|620.35|625.89|619.89|0
1623169720000|2021-06-08 16:28:40|626.29|620.29|626.29|620.29|626.29|620.29|626.29|620.29|0
1623169730000|2021-06-08 16:28:50|626.27|620.27|626.02|620.02|626.27|620.27|625.99|619.99|0
1623169740000|2021-06-08 16:29:00|626.01|620.01|626.07|620.07|626.07|620.07|626.01|620.01|0
1623169750000|2021-06-08 16:29:10|626.17|620.17|626.25|620.25|626.25|620.25|626.17|620.17|0
1623169760000|2021-06-08 16:29:20|626.26|620.26|626.28|620.28|626.29|620.29|626.26|620.26|0
1623169770000|2021-06-08 16:29:30|626.47|620.47|626.63|620.63|626.63|620.63|626.47|620.47|0
1623169780000|2021-06-08 16:29:40|626.64|620.64|626.67|620.67|626.67|620.67|626.64|620.64|0
1623169790000|2021-06-08 16:29:50|626.86|620.86|626.86|620.86|626.86|620.86|626.86|620.86|0
1623169800000|2021-06-08 16:30:00|626.93|620.93|627.04|621.04|627.04|621.04|626.93|620.93|0
1623169820000|2021-06-08 16:30:20|627.07|621.07|627.14|621.14|627.14|621.14|627.07|621.07|0
1623169830000|2021-06-08 16:30:30|627.11|621.11|626.95|620.95|627.11|621.11|626.93|620.93|0
1623169840000|2021-06-08 16:30:40|626.98|620.98|627.01|621.01|627.01|621.01|626.92|620.92|0
1623169850000|2021-06-08 16:30:50|627.19|621.19|627.19|621.19|627.19|621.19|627.19|621.19|0
1623169860000|2021-06-08 16:31:00|627.31|621.31|627.28|621.28|627.31|621.31|627.28|621.28|0
1623169870000|2021-06-08 16:31:10|627.22|621.22|627.28|621.28|627.28|621.28|627.22|621.22|0
1623169880000|2021-06-08 16:31:20|627.25|621.25|627.25|621.25|627.25|621.25|627.25|621.25|0
1623169890000|2021-06-08 16:31:30|627.27|621.27|627.27|621.27|627.27|621.27|627.27|621.27|0
1623169940000|2021-06-08 16:32:20|627.31|621.31|627.31|621.31|627.31|621.31|627.31|621.31|0
1623169950000|2021-06-08 16:32:30|627.27|621.27|627.18|621.18|627.27|621.27|627.09|621.09|0
1623169960000|2021-06-08 16:32:40|626.99|620.99|626.99|620.99|626.99|620.99|626.99|620.99|0
1623169970000|2021-06-08 16:32:50|627.02|621.02|627|621|627.02|621.02|626.99|620.99|0
1623169990000|2021-06-08 16:33:10|627.03|621.03|627.06|621.06|627.06|621.06|627.03|621.03|0
1623170010000|2021-06-08 16:33:30|627.09|621.09|627.09|621.09|627.09|621.09|627.09|621.09|0
1623170020000|2021-06-08 16:33:40|627.12|621.12|627.09|621.09|627.12|621.12|627.09|621.09|0
1623170030000|2021-06-08 16:33:50|627.13|621.13|627.07|621.07|627.13|621.13|627.07|621.07|0
1623170040000|2021-06-08 16:34:00|627.09|621.09|627.06|621.06|627.09|621.09|627.02|621.02|0
1623170050000|2021-06-08 16:34:10|627.23|621.23|627.2|621.2|627.23|621.23|627.2|621.2|0
1623170060000|2021-06-08 16:34:20|627.21|621.21|627.21|621.21|627.21|621.21|627.21|621.21|0
1623170070000|2021-06-08 16:34:30|627.23|621.23|627.23|621.23|627.23|621.23|627.23|621.23|0
1623170080000|2021-06-08 16:34:40|627.2|621.2|627.22|621.22|627.22|621.22|626.93|620.93|0
1623170090000|2021-06-08 16:34:50|627.23|621.23|627.19|621.19|627.28|621.28|627.19|621.19|0
1623170100000|2021-06-08 16:35:00|627.18|621.18|627.28|621.28|627.28|621.28|627.18|621.18|0
1623170140000|2021-06-08 16:35:40|627.26|621.26|627.26|621.26|627.26|621.26|627.26|621.26|0
1623170150000|2021-06-08 16:35:50|627.25|621.25|627.24|621.24|627.25|621.25|627.24|621.24|0
1623170160000|2021-06-08 16:36:00|627.21|621.21|627.03|621.03|627.21|621.21|627.03|621.03|0
1623170170000|2021-06-08 16:36:10|627.05|621.05|627.04|621.04|627.05|621.05|627.04|621.04|0
1623170190000|2021-06-08 16:36:30|627.05|621.05|627.52|621.52|627.52|621.52|627.05|621.05|0
1623170200000|2021-06-08 16:36:40|627.51|621.51|627.54|621.54|627.54|621.54|627.51|621.51|0
1623170210000|2021-06-08 16:36:50|627.65|621.65|627.61|621.61|627.65|621.65|627.61|621.61|0
1623170230000|2021-06-08 16:37:10|627.73|621.73|627.76|621.76|627.76|621.76|627.73|621.73|0
1623170240000|2021-06-08 16:37:20|627.85|621.85|627.85|621.85|627.85|621.85|627.85|621.85|0
1623170250000|2021-06-08 16:37:30|627.88|621.88|628.14|622.14|628.14|622.14|627.88|621.88|0
1623170270000|2021-06-08 16:37:50|628.23|622.23|628.23|622.23|628.23|622.23|628.23|622.23|0
1623170280000|2021-06-08 16:38:00|628.26|622.26|628.26|622.26|628.26|622.26|628.26|622.26|0
1623170300000|2021-06-08 16:38:20|628.29|622.29|628.31|622.31|628.31|622.31|628.29|622.29|0
1623170310000|2021-06-08 16:38:30|628.28|622.28|628.31|622.31|628.31|622.31|628.28|622.28|0
1623170320000|2021-06-08 16:38:40|628.34|622.34|628.34|622.34|628.34|622.34|628.34|622.34|0
1623170330000|2021-06-08 16:38:50|628.36|622.36|628.36|622.36|628.36|622.36|628.36|622.36|0
1623170340000|2021-06-08 16:39:00|628.45|622.45|628.45|622.45|628.45|622.45|628.45|622.45|0
1623170350000|2021-06-08 16:39:10|628.39|622.39|628.39|622.39|628.39|622.39|628.39|622.39|0
1623170360000|2021-06-08 16:39:20|628.54|622.54|628.55|622.55|628.55|622.55|628.54|622.54|0
1623170370000|2021-06-08 16:39:30|628.59|622.59|628.4|622.4|628.59|622.59|628.4|622.4|0
1623170380000|2021-06-08 16:39:40|628.5|622.5|628.5|622.5|628.5|622.5|628.5|622.5|0
1623170390000|2021-06-08 16:39:50|628.55|622.55|628.61|622.61|628.62|622.62|628.55|622.55|0
1623170400000|2021-06-08 16:40:00|628.58|622.58|628.57|622.57|628.58|622.58|628.57|622.57|0
1623170410000|2021-06-08 16:40:10|628.59|622.59|628.61|622.61|628.61|622.61|628.59|622.59|0
1623170420000|2021-06-08 16:40:20|628.52|622.52|628.62|622.62|628.63|622.63|628.52|622.52|0
1623170430000|2021-06-08 16:40:30|628.52|622.52|628.52|622.52|628.52|622.52|628.52|622.52|0
1623170440000|2021-06-08 16:40:40|628.54|622.54|628.54|622.54|628.54|622.54|628.54|622.54|0
1623170450000|2021-06-08 16:40:50|628.73|622.73|628.73|622.73|628.73|622.73|628.73|622.73|0
1623170470000|2021-06-08 16:41:10|628.83|622.83|628.86|622.86|628.86|622.86|628.82|622.82|0
1623170480000|2021-06-08 16:41:20|629.15|623.15|629.3|623.3|629.3|623.3|629.15|623.15|0
1623170490000|2021-06-08 16:41:30|629.27|623.27|629.18|623.18|629.27|623.27|629.18|623.18|0
1623170510000|2021-06-08 16:41:50|629.21|623.21|629.3|623.3|629.3|623.3|629.21|623.21|0
1623170520000|2021-06-08 16:42:00|629.31|623.31|629.29|623.29|629.32|623.32|629.27|623.27|0
1623170530000|2021-06-08 16:42:10|629.3|623.3|629.11|623.11|629.3|623.3|629.11|623.11|0
1623170540000|2021-06-08 16:42:20|629.1|623.1|629.1|623.1|629.1|623.1|629.1|623.1|0
1623170550000|2021-06-08 16:42:30|629.09|623.09|629.09|623.09|629.1|623.1|629.09|623.09|0
1623170570000|2021-06-08 16:42:50|629.16|623.16|628.79|622.79|629.16|623.16|628.79|622.79|0
1623170580000|2021-06-08 16:43:00|628.77|622.77|628.88|622.88|628.97|622.97|628.77|622.77|0
1623170590000|2021-06-08 16:43:10|628.89|622.89|628.83|622.83|628.89|622.89|628.83|622.83|0
1623170600000|2021-06-08 16:43:20|628.82|622.82|628.67|622.67|628.82|622.82|628.67|622.67|0
1623170610000|2021-06-08 16:43:30|628.68|622.68|628.68|622.68|628.68|622.68|628.68|622.68|0
1623170620000|2021-06-08 16:43:40|628.64|622.64|628.42|622.42|628.64|622.64|628.42|622.42|0
1623170640000|2021-06-08 16:44:00|628.41|622.41|628.22|622.22|628.41|622.41|628.22|622.22|0
1623170650000|2021-06-08 16:44:10|628.25|622.25|628.25|622.25|628.25|622.25|628.25|622.25|0
1623170660000|2021-06-08 16:44:20|628.28|622.28|628.28|622.28|628.28|622.28|628.28|622.28|0
1623170670000|2021-06-08 16:44:30|628.37|622.37|628.31|622.31|628.37|622.37|628.31|622.31|0
1623170680000|2021-06-08 16:44:40|628.3|622.3|628.27|622.27|628.31|622.31|628.27|622.27|0
1623170690000|2021-06-08 16:44:50|628.23|622.23|628.24|622.24|628.24|622.24|628.23|622.23|0
1623170700000|2021-06-08 16:45:00|628.23|622.23|628.26|622.26|628.27|622.27|628.23|622.23|0
1623170710000|2021-06-08 16:45:10|628.24|622.24|628.22|622.22|628.24|622.24|628.22|622.22|0
1623170720000|2021-06-08 16:45:20|628.21|622.21|628.2|622.2|628.21|622.21|628.2|622.2|0
1623170730000|2021-06-08 16:45:30|628.16|622.16|628.15|622.15|628.18|622.18|628.15|622.15|0
1623170740000|2021-06-08 16:45:40|628.19|622.19|628.16|622.16|628.35|622.35|628.16|622.16|0
1623170760000|2021-06-08 16:46:00|628.31|622.31|628.31|622.31|628.32|622.32|628.31|622.31|0
1623170770000|2021-06-08 16:46:10|628.32|622.32|628.41|622.41|628.45|622.45|628.31|622.31|0
1623170780000|2021-06-08 16:46:20|628.31|622.31|628.31|622.31|628.32|622.32|628.31|622.31|0
1623170790000|2021-06-08 16:46:30|628.37|622.37|628.46|622.46|628.47|622.47|628.37|622.37|0
1623170800000|2021-06-08 16:46:40|628.37|622.37|628.37|622.37|628.37|622.37|628.37|622.37|0
1623170810000|2021-06-08 16:46:50|628.5|622.5|628.59|622.59|628.62|622.62|628.5|622.5|0
1623170820000|2021-06-08 16:47:00|628.56|622.56|628.5|622.5|628.56|622.56|628.5|622.5|0
1623170830000|2021-06-08 16:47:10|628.49|622.49|628.57|622.57|628.57|622.57|628.49|622.49|0
1623170840000|2021-06-08 16:47:20|628.56|622.56|628.55|622.55|628.56|622.56|628.55|622.55|0
1623170860000|2021-06-08 16:47:40|628.53|622.53|628.53|622.53|628.54|622.54|628.53|622.53|0
1623170870000|2021-06-08 16:47:50|628.81|622.81|628.87|622.87|628.87|622.87|628.81|622.81|0
1623170880000|2021-06-08 16:48:00|628.84|622.84|628.84|622.84|628.84|622.84|628.84|622.84|0
1623170890000|2021-06-08 16:48:10|628.82|622.82|628.87|622.87|628.87|622.87|628.82|622.82|0
1623170900000|2021-06-08 16:48:20|629.02|623.02|629.03|623.03|629.03|623.03|629.02|623.02|0
1623170910000|2021-06-08 16:48:30|629.02|623.02|629.03|623.03|629.04|623.04|629.02|623.02|0
1623170920000|2021-06-08 16:48:40|629.06|623.06|629.06|623.06|629.06|623.06|629.06|623.06|0
1623170930000|2021-06-08 16:48:50|629.04|623.04|629.05|623.05|629.06|623.06|629.04|623.04|0
1623170940000|2021-06-08 16:49:00|629.06|623.06|629.05|623.05|629.07|623.07|629.05|623.05|0
1623170950000|2021-06-08 16:49:10|629.14|623.14|629.14|623.14|629.14|623.14|629.14|623.14|0
1623170960000|2021-06-08 16:49:20|629.23|623.23|629.23|623.23|629.23|623.23|629.23|623.23|0
1623170970000|2021-06-08 16:49:30|629.16|623.16|629.16|623.16|629.16|623.16|629.16|623.16|0
1623170980000|2021-06-08 16:49:40|629.17|623.17|629.16|623.16|629.17|623.17|629.16|623.16|0
1623170990000|2021-06-08 16:49:50|629.17|623.17|629.07|623.07|629.17|623.17|629.07|623.07|0
1623171010000|2021-06-08 16:50:10|629.13|623.13|629.05|623.05|629.13|623.13|629.04|623.04|0
1623171020000|2021-06-08 16:50:20|628.99|622.99|629.06|623.06|629.06|623.06|628.99|622.99|0
1623171030000|2021-06-08 16:50:30|629.05|623.05|629.16|623.16|629.16|623.16|629.05|623.05|0
1623171050000|2021-06-08 16:50:50|629.15|623.15|629.16|623.16|629.16|623.16|629.15|623.15|0
1623171060000|2021-06-08 16:51:00|629.06|623.06|629.07|623.07|629.07|623.07|629.06|623.06|0
1623171070000|2021-06-08 16:51:10|629.06|623.06|629.07|623.07|629.07|623.07|629.06|623.06|0
1623171080000|2021-06-08 16:51:20|629.23|623.23|629.23|623.23|629.23|623.23|629.23|623.23|0
1623171090000|2021-06-08 16:51:30|629.26|623.26|629.3|623.3|629.3|623.3|629.26|623.26|0
1623171100000|2021-06-08 16:51:40|629.36|623.36|629.29|623.29|629.36|623.36|629.29|623.29|0
1623171110000|2021-06-08 16:51:50|629.22|623.22|629.22|623.22|629.22|623.22|629.22|623.22|0
1623171120000|2021-06-08 16:52:00|629.21|623.21|629.46|623.46|629.46|623.46|629.21|623.21|0
1623171130000|2021-06-08 16:52:10|629.4|623.4|629.4|623.4|629.41|623.41|629.4|623.4|0
1623171140000|2021-06-08 16:52:20|629.41|623.41|629.37|623.37|629.41|623.41|629.37|623.37|0
1623171150000|2021-06-08 16:52:30|629.38|623.38|629.56|623.56|629.59|623.59|629.37|623.37|0
1623171160000|2021-06-08 16:52:40|629.54|623.54|629.55|623.55|629.55|623.55|629.54|623.54|0
1623171170000|2021-06-08 16:52:50|629.56|623.56|629.31|623.31|629.56|623.56|629.24|623.24|0
1623171180000|2021-06-08 16:53:00|629.29|623.29|629.29|623.29|629.29|623.29|629.29|623.29|0
1623171190000|2021-06-08 16:53:10|629.31|623.31|629.31|623.31|629.31|623.31|629.31|623.31|0
1623171210000|2021-06-08 16:53:30|629.25|623.25|629.22|623.22|629.25|623.25|629.22|623.22|0
1623171220000|2021-06-08 16:53:40|629.29|623.29|629.39|623.39|629.39|623.39|629.29|623.29|0
1623171230000|2021-06-08 16:53:50|629.35|623.35|629.13|623.13|629.35|623.35|629.13|623.13|0
1623171240000|2021-06-08 16:54:00|629.14|623.14|629.14|623.14|629.14|623.14|629.14|623.14|0
1623171250000|2021-06-08 16:54:10|629.13|623.13|629.22|623.22|629.22|623.22|629.13|623.13|0
1623171260000|2021-06-08 16:54:20|629.15|623.15|629.24|623.24|629.25|623.25|629.15|623.15|0
1623171270000|2021-06-08 16:54:30|629.25|623.25|629.24|623.24|629.25|623.25|629.24|623.24|0
1623171280000|2021-06-08 16:54:40|629.23|623.23|629.36|623.36|629.37|623.37|629.23|623.23|0
1623171290000|2021-06-08 16:54:50|629.37|623.37|629.37|623.37|629.37|623.37|629.36|623.36|0
1623171300000|2021-06-08 16:55:00|629.42|623.42|629.43|623.43|629.43|623.43|629.41|623.41|0
1623171310000|2021-06-08 16:55:10|629.61|623.61|629.52|623.52|629.61|623.61|629.52|623.52|0
1623171320000|2021-06-08 16:55:20|629.61|623.61|629.57|623.57|629.61|623.61|629.57|623.57|0
1623171330000|2021-06-08 16:55:30|629.69|623.69|629.69|623.69|629.69|623.69|629.69|623.69|0
1623171340000|2021-06-08 16:55:40|629.76|623.76|630.01|624.01|630.01|624.01|629.76|623.76|0
1623171350000|2021-06-08 16:55:50|630.04|624.04|630.16|624.16|630.16|624.16|630.04|624.04|0
1623171370000|2021-06-08 16:56:10|629.98|623.98|630.07|624.07|630.07|624.07|629.98|623.98|0
1623171390000|2021-06-08 16:56:30|630.04|624.04|630.05|624.05|630.06|624.06|630.04|624.04|0
1623171400000|2021-06-08 16:56:40|630.06|624.06|630.1|624.1|630.13|624.13|630.05|624.05|0
1623171410000|2021-06-08 16:56:50|630.22|624.22|630.22|624.22|630.22|624.22|630.22|624.22|0
1623171420000|2021-06-08 16:57:00|630.19|624.19|630.21|624.21|630.21|624.21|630.19|624.19|0
1623171440000|2021-06-08 16:57:20|630.4|624.4|630.38|624.38|630.4|624.4|630.38|624.38|0
1623171450000|2021-06-08 16:57:30|630.4|624.4|630.44|624.44|630.44|624.44|630.39|624.39|0
1623171460000|2021-06-08 16:57:40|630.53|624.53|630.56|624.56|630.56|624.56|630.53|624.53|0
1623171470000|2021-06-08 16:57:50|630.74|624.74|630.75|624.75|630.75|624.75|630.74|624.74|0
1623171480000|2021-06-08 16:58:00|630.6|624.6|630.69|624.69|630.69|624.69|630.6|624.6|0
1623171500000|2021-06-08 16:58:20|630.74|624.74|631.01|625.01|631.01|625.01|630.74|624.74|0
1623171510000|2021-06-08 16:58:30|631.08|625.08|631.08|625.08|631.08|625.08|631.08|625.08|0
1623171520000|2021-06-08 16:58:40|630.92|624.92|630.88|624.88|630.92|624.92|630.88|624.88|0
1623171530000|2021-06-08 16:58:50|630.92|624.92|631.09|625.09|631.1|625.1|630.92|624.92|0
1623171550000|2021-06-08 16:59:10|631.12|625.12|631.09|625.09|631.13|625.13|631.09|625.09|0
1623171560000|2021-06-08 16:59:20|631.07|625.07|631.09|625.09|631.09|625.09|630.98|624.98|0
1623171570000|2021-06-08 16:59:30|630.96|624.96|630.96|624.96|630.96|624.96|630.96|624.96|0
1623171590000|2021-06-08 16:59:50|630.97|624.97|630.98|624.98|630.98|624.98|630.97|624.97|0
1623171600000|2021-06-08 17:00:00|630.97|624.97|631.18|625.18|631.19|625.19|630.97|624.97|0
1623171610000|2021-06-08 17:00:10|631.19|625.19|631.19|625.19|631.19|625.19|631.19|625.19|0
1623171620000|2021-06-08 17:00:20|631.18|625.18|631.27|625.27|631.27|625.27|631.18|625.18|0
1623171640000|2021-06-08 17:00:40|631.18|625.18|631.27|625.27|631.27|625.27|631.18|625.18|0
1623171650000|2021-06-08 17:00:50|631.3|625.3|631.3|625.3|631.3|625.3|631.3|625.3|0
1623171660000|2021-06-08 17:01:00|631.33|625.33|631.5|625.5|631.5|625.5|631.33|625.33|0
1623171670000|2021-06-08 17:01:10|631.45|625.45|631.45|625.45|631.45|625.45|631.45|625.45|0
1623171680000|2021-06-08 17:01:20|631.52|625.52|631.49|625.49|631.53|625.53|631.49|625.49|0
1623171690000|2021-06-08 17:01:30|631.42|625.42|631.42|625.42|631.42|625.42|631.42|625.42|0
1623171700000|2021-06-08 17:01:40|631.39|625.39|631.37|625.37|631.39|625.39|631.37|625.37|0
1623171710000|2021-06-08 17:01:50|631.46|625.46|631.46|625.46|631.46|625.46|631.46|625.46|0
1623171720000|2021-06-08 17:02:00|631.45|625.45|631.37|625.37|631.46|625.46|631.36|625.36|0
1623171730000|2021-06-08 17:02:10|631.41|625.41|631.43|625.43|631.44|625.44|631.41|625.41|0
1623171740000|2021-06-08 17:02:20|631.47|625.47|631.61|625.61|631.62|625.62|631.43|625.43|0
1623171750000|2021-06-08 17:02:30|631.62|625.62|631.52|625.52|631.62|625.62|631.52|625.52|0
1623171760000|2021-06-08 17:02:40|631.51|625.51|631.54|625.54|631.54|625.54|631.51|625.51|0
1623171770000|2021-06-08 17:02:50|631.52|625.52|631.53|625.53|631.56|625.56|631.52|625.52|0
1623171780000|2021-06-08 17:03:00|631.44|625.44|631.45|625.45|631.45|625.45|631.44|625.44|0
1623171790000|2021-06-08 17:03:10|631.35|625.35|631.13|625.13|631.35|625.35|631.12|625.12|0
1623171800000|2021-06-08 17:03:20|631.09|625.09|630.9|624.9|631.09|625.09|630.88|624.88|0
1623171810000|2021-06-08 17:03:30|630.91|624.91|630.94|624.94|630.94|624.94|630.91|624.91|0
1623171820000|2021-06-08 17:03:40|630.95|624.95|630.94|624.94|630.95|624.95|630.94|624.94|0
1623171830000|2021-06-08 17:03:50|630.96|624.96|630.68|624.68|630.96|624.96|630.68|624.68|0
1623171840000|2021-06-08 17:04:00|630.65|624.65|630.41|624.41|630.65|624.65|630.41|624.41|0
1623171850000|2021-06-08 17:04:10|630.31|624.31|630.39|624.39|630.39|624.39|630.31|624.31|0
1623171860000|2021-06-08 17:04:20|630.49|624.49|630.4|624.4|630.5|624.5|630.4|624.4|0
1623171880000|2021-06-08 17:04:40|630.47|624.47|630.64|624.64|630.64|624.64|630.45|624.45|0
1623171890000|2021-06-08 17:04:50|630.61|624.61|630.61|624.61|630.61|624.61|630.61|624.61|0
1623171900000|2021-06-08 17:05:00|630.62|624.62|630.59|624.59|630.62|624.62|630.59|624.59|0
1623171910000|2021-06-08 17:05:10|630.58|624.58|630.52|624.52|630.58|624.58|630.52|624.52|0
1623171920000|2021-06-08 17:05:20|630.43|624.43|630.46|624.46|630.46|624.46|630.43|624.43|0
1623171930000|2021-06-08 17:05:30|630.47|624.47|630.3|624.3|630.47|624.47|630.29|624.29|0
1623171940000|2021-06-08 17:05:40|630.29|624.29|630.2|624.2|630.3|624.3|630.2|624.2|0
1623171950000|2021-06-08 17:05:50|630.39|624.39|630.32|624.32|630.39|624.39|630.32|624.32|0
1623171960000|2021-06-08 17:06:00|630.26|624.26|630.26|624.26|630.26|624.26|630.26|624.26|0
1623171970000|2021-06-08 17:06:10|630.27|624.27|630.45|624.45|630.45|624.45|630.27|624.27|0
1623171980000|2021-06-08 17:06:20|630.36|624.36|630.34|624.34|630.36|624.36|630.34|624.34|0
1623171990000|2021-06-08 17:06:30|630.33|624.33|630.41|624.41|630.41|624.41|630.31|624.31|0
1623172000000|2021-06-08 17:06:40|630.42|624.42|630.42|624.42|630.42|624.42|630.42|624.42|0
1623172010000|2021-06-08 17:06:50|630.36|624.36|630.41|624.41|630.41|624.41|630.32|624.32|0
1623172020000|2021-06-08 17:07:00|630.45|624.45|630.51|624.51|630.51|624.51|630.45|624.45|0
1623172030000|2021-06-08 17:07:10|630.69|624.69|630.76|624.76|630.76|624.76|630.69|624.69|0
1623172040000|2021-06-08 17:07:20|630.66|624.66|630.66|624.66|630.66|624.66|630.66|624.66|0
1623172050000|2021-06-08 17:07:30|630.74|624.74|630.74|624.74|630.74|624.74|630.74|624.74|0
1623172060000|2021-06-08 17:07:40|630.83|624.83|630.83|624.83|630.83|624.83|630.83|624.83|0
1623172080000|2021-06-08 17:08:00|630.8|624.8|630.78|624.78|630.8|624.8|630.78|624.78|0
1623172090000|2021-06-08 17:08:10|630.83|624.83|630.86|624.86|630.86|624.86|630.83|624.83|0
1623172100000|2021-06-08 17:08:20|630.88|624.88|630.88|624.88|630.88|624.88|630.88|624.88|0
1623172110000|2021-06-08 17:08:30|630.85|624.85|630.9|624.9|630.9|624.9|630.85|624.85|0
1623172120000|2021-06-08 17:08:40|630.91|624.91|630.9|624.9|630.91|624.91|630.9|624.9|0
1623172140000|2021-06-08 17:09:00|630.91|624.91|630.94|624.94|630.94|624.94|630.91|624.91|0
1623172150000|2021-06-08 17:09:10|630.96|624.96|630.96|624.96|630.96|624.96|630.96|624.96|0
1623172170000|2021-06-08 17:09:30|630.93|624.93|630.93|624.93|630.93|624.93|630.93|624.93|0
1623172180000|2021-06-08 17:09:40|630.96|624.96|630.98|624.98|630.99|624.99|630.96|624.96|0
1623172190000|2021-06-08 17:09:50|630.95|624.95|630.89|624.89|630.95|624.95|630.89|624.89|0
1623172200000|2021-06-08 17:10:00|630.9|624.9|630.9|624.9|630.9|624.9|630.89|624.89|0
1623172210000|2021-06-08 17:10:10|630.84|624.84|630.83|624.83|630.86|624.86|630.83|624.83|0
1623172220000|2021-06-08 17:10:20|630.98|624.98|630.98|624.98|630.98|624.98|630.98|624.98|0
1623172230000|2021-06-08 17:10:30|630.95|624.95|630.98|624.98|630.98|624.98|630.95|624.95|0
1623172240000|2021-06-08 17:10:40|631.04|625.04|631.04|625.04|631.04|625.04|631.04|625.04|0
1623172250000|2021-06-08 17:10:50|631.06|625.06|631.25|625.25|631.25|625.25|631.06|625.06|0
1623172260000|2021-06-08 17:11:00|631.39|625.39|631.23|625.23|631.39|625.39|631.23|625.23|0
1623172270000|2021-06-08 17:11:10|631.13|625.13|630.95|624.95|631.14|625.14|630.95|624.95|0
1623172280000|2021-06-08 17:11:20|630.93|624.93|630.74|624.74|630.93|624.93|630.74|624.74|0
1623172290000|2021-06-08 17:11:30|630.65|624.65|630.47|624.47|630.65|624.65|630.46|624.46|0
1623172300000|2021-06-08 17:11:40|630.43|624.43|630.43|624.43|630.43|624.43|630.43|624.43|0
1623172310000|2021-06-08 17:11:50|630.4|624.4|630.4|624.4|630.4|624.4|630.4|624.4|0
1623172320000|2021-06-08 17:12:00|630.49|624.49|630.4|624.4|630.49|624.49|630.4|624.4|0
1623172330000|2021-06-08 17:12:10|630.37|624.37|630.01|624.01|630.4|624.4|630.01|624.01|0
1623172340000|2021-06-08 17:12:20|629.95|623.95|629.99|623.99|629.99|623.99|629.95|623.95|0
1623172350000|2021-06-08 17:12:30|630.02|624.02|629.99|623.99|630.02|624.02|629.99|623.99|0
1623172360000|2021-06-08 17:12:40|630.05|624.05|630.05|624.05|630.05|624.05|630.05|624.05|0
1623172370000|2021-06-08 17:12:50|630.07|624.07|630.39|624.39|630.39|624.39|630.07|624.07|0
1623172380000|2021-06-08 17:13:00|630.4|624.4|630.4|624.4|630.4|624.4|630.4|624.4|0
1623172390000|2021-06-08 17:13:10|630.3|624.3|630.37|624.37|630.37|624.37|630.3|624.3|0
1623172400000|2021-06-08 17:13:20|630.36|624.36|630.37|624.37|630.37|624.37|630.36|624.36|0
1623172410000|2021-06-08 17:13:30|630.49|624.49|630.49|624.49|630.49|624.49|630.49|624.49|0
1623172420000|2021-06-08 17:13:40|630.48|624.48|630.48|624.48|630.48|624.48|630.47|624.47|0
1623172430000|2021-06-08 17:13:50|630.49|624.49|630.62|624.62|630.62|624.62|630.49|624.49|0
1623172440000|2021-06-08 17:14:00|630.53|624.53|630.53|624.53|630.53|624.53|630.53|624.53|0
1623172450000|2021-06-08 17:14:10|630.42|624.42|630.42|624.42|630.42|624.42|630.42|624.42|0
1623172460000|2021-06-08 17:14:20|630.4|624.4|630.4|624.4|630.4|624.4|630.4|624.4|0
1623172470000|2021-06-08 17:14:30|630.31|624.31|630.19|624.19|630.31|624.31|630.19|624.19|0
1623172490000|2021-06-08 17:14:50|630.12|624.12|630.12|624.12|630.12|624.12|630.12|624.12|0
1623172500000|2021-06-08 17:15:00|630.05|624.05|630.03|624.03|630.05|624.05|630.03|624.03|0
1623172520000|2021-06-08 17:15:20|630.21|624.21|630.21|624.21|630.22|624.22|630.21|624.21|0
1623172530000|2021-06-08 17:15:30|630.22|624.22|630.21|624.21|630.22|624.22|630.21|624.21|0
1623172540000|2021-06-08 17:15:40|630.28|624.28|630.17|624.17|630.28|624.28|630.17|624.17|0
1623172560000|2021-06-08 17:16:00|630.07|624.07|630.07|624.07|630.07|624.07|630.07|624.07|0
1623172570000|2021-06-08 17:16:10|629.96|623.96|629.96|623.96|629.96|623.96|629.96|623.96|0
1623172580000|2021-06-08 17:16:20|629.95|623.95|629.94|623.94|629.95|623.95|629.94|623.94|0
1623172590000|2021-06-08 17:16:30|630.03|624.03|630.03|624.03|630.03|624.03|630.03|624.03|0
1623172600000|2021-06-08 17:16:40|629.94|623.94|629.94|623.94|629.94|623.94|629.94|623.94|0
1623172620000|2021-06-08 17:17:00|629.87|623.87|629.78|623.78|629.87|623.87|629.78|623.78|0
1623172630000|2021-06-08 17:17:10|629.87|623.87|629.87|623.87|629.87|623.87|629.87|623.87|0
1623172640000|2021-06-08 17:17:20|629.78|623.78|629.78|623.78|629.78|623.78|629.78|623.78|0
1623172650000|2021-06-08 17:17:30|629.69|623.69|629.69|623.69|629.69|623.69|629.69|623.69|0
1623172660000|2021-06-08 17:17:40|629.66|623.66|629.33|623.33|629.66|623.66|629.33|623.33|0
1623172670000|2021-06-08 17:17:50|629.3|623.3|629.3|623.3|629.3|623.3|629.3|623.3|0
1623172680000|2021-06-08 17:18:00|629.25|623.25|629.25|623.25|629.25|623.25|629.25|623.25|0
1623172690000|2021-06-08 17:18:10|629.16|623.16|629.16|623.16|629.16|623.16|629.16|623.16|0
1623172700000|2021-06-08 17:18:20|629.13|623.13|629.13|623.13|629.13|623.13|629.13|623.13|0
1623172710000|2021-06-08 17:18:30|629.11|623.11|629.23|623.23|629.23|623.23|629.02|623.02|0
1623172720000|2021-06-08 17:18:40|629.26|623.26|629.19|623.19|629.26|623.26|629.19|623.19|0
1623172730000|2021-06-08 17:18:50|629.28|623.28|629.28|623.28|629.28|623.28|629.28|623.28|0
1623172740000|2021-06-08 17:19:00|629.35|623.35|629.5|623.5|629.5|623.5|629.35|623.35|0
1623172750000|2021-06-08 17:19:10|629.58|623.58|629.67|623.67|629.67|623.67|629.58|623.58|0
1623172770000|2021-06-08 17:19:30|629.76|623.76|630.02|624.02|630.02|624.02|629.76|623.76|0
1623172780000|2021-06-08 17:19:40|630.05|624.05|630.2|624.2|630.21|624.21|630.05|624.05|0
1623172790000|2021-06-08 17:19:50|630.25|624.25|630.25|624.25|630.25|624.25|630.25|624.25|0
1623172800000|2021-06-08 17:20:00|630.3|624.3|630.51|624.51|630.53|624.53|630.3|624.3|0
1623172820000|2021-06-08 17:20:20|630.47|624.47|630.47|624.47|630.47|624.47|630.47|624.47|0
1623172830000|2021-06-08 17:20:30|630.44|624.44|630.58|624.58|630.58|624.58|630.44|624.44|0
1623172840000|2021-06-08 17:20:40|630.67|624.67|630.67|624.67|630.67|624.67|630.67|624.67|0
1623172850000|2021-06-08 17:20:50|630.78|624.78|630.78|624.78|630.78|624.78|630.78|624.78|0
1623172860000|2021-06-08 17:21:00|630.87|624.87|630.87|624.87|630.87|624.87|630.87|624.87|0
1623172920000|2021-06-08 17:22:00|631.03|625.03|631.03|625.03|631.03|625.03|631.03|625.03|0
1623172930000|2021-06-08 17:22:10|631|625|631|625|631|625|631|625|0
1623172950000|2021-06-08 17:22:30|630.7|624.7|630.7|624.7|630.7|624.7|630.7|624.7|0
1623172970000|2021-06-08 17:22:50|630.72|624.72|630.72|624.72|630.72|624.72|630.72|624.72|0
1623172980000|2021-06-08 17:23:00|630.62|624.62|630.62|624.62|630.62|624.62|630.62|624.62|0
1623173000000|2021-06-08 17:23:20|630.6|624.6|630.61|624.61|630.61|624.61|630.6|624.6|0
1623173030000|2021-06-08 17:23:50|630.64|624.64|630.64|624.64|630.64|624.64|630.64|624.64|0
1623173040000|2021-06-08 17:24:00|630.61|624.61|630.61|624.61|630.61|624.61|630.61|624.61|0
1623173080000|2021-06-08 17:24:40|630.97|624.97|631|625|631|625|630.9|624.9|0
1623173100000|2021-06-08 17:25:00|631.29|625.29|631.33|625.33|631.33|625.33|631.29|625.29|0
1623173110000|2021-06-08 17:25:10|631.32|625.32|631.31|625.31|631.36|625.36|631.31|625.31|0
1623173120000|2021-06-08 17:25:20|631.4|625.4|631.4|625.4|631.4|625.4|631.4|625.4|0
1623173140000|2021-06-08 17:25:40|631.37|625.37|631.41|625.41|631.41|625.41|631.37|625.37|0
1623173150000|2021-06-08 17:25:50|631.32|625.32|631.32|625.32|631.32|625.32|631.32|625.32|0
1623173170000|2021-06-08 17:26:10|631.5|625.5|631.41|625.41|631.5|625.5|631.41|625.41|0
1623173190000|2021-06-08 17:26:30|631.32|625.32|631.27|625.27|631.32|625.32|631.27|625.27|0
1623173200000|2021-06-08 17:26:40|631.18|625.18|631.07|625.07|631.18|625.18|631.07|625.07|0
1623173210000|2021-06-08 17:26:50|631.08|625.08|631.02|625.02|631.08|625.08|631.02|625.02|0
1623173220000|2021-06-08 17:27:00|631.05|625.05|630.93|624.93|631.05|625.05|630.93|624.93|0
1623173230000|2021-06-08 17:27:10|630.96|624.96|630.98|624.98|630.98|624.98|630.96|624.96|0
1623173240000|2021-06-08 17:27:20|631.07|625.07|631.26|625.26|631.26|625.26|631.07|625.07|0
1623173250000|2021-06-08 17:27:30|631.29|625.29|631.18|625.18|631.29|625.29|631.18|625.18|0
1623173270000|2021-06-08 17:27:50|631.17|625.17|631.16|625.16|631.17|625.17|631.16|625.16|0
1623173280000|2021-06-08 17:28:00|631.07|625.07|631.07|625.07|631.07|625.07|631.07|625.07|0
1623173290000|2021-06-08 17:28:10|631.06|625.06|631.08|625.08|631.08|625.08|631.06|625.06|0
1623173300000|2021-06-08 17:28:20|631.1|625.1|631.1|625.1|631.1|625.1|631.1|625.1|0
1623173310000|2021-06-08 17:28:30|631.37|625.37|631.37|625.37|631.37|625.37|631.37|625.37|0
1623173320000|2021-06-08 17:28:40|631.47|625.47|631.56|625.56|631.56|625.56|631.37|625.37|0
1623173340000|2021-06-08 17:29:00|631.57|625.57|631.57|625.57|631.58|625.58|631.57|625.57|0
1623173350000|2021-06-08 17:29:10|631.62|625.62|631.56|625.56|631.62|625.62|631.56|625.56|0
1623173360000|2021-06-08 17:29:20|631.49|625.49|631.49|625.49|631.49|625.49|631.49|625.49|0
1623173370000|2021-06-08 17:29:30|631.4|625.4|631.4|625.4|631.4|625.4|631.4|625.4|0
1623173380000|2021-06-08 17:29:40|631.41|625.41|631.47|625.47|631.51|625.51|631.41|625.41|0
1623173390000|2021-06-08 17:29:50|631.44|625.44|631.14|625.14|631.44|625.44|631.14|625.14|0
1623173400000|2021-06-08 17:30:00|631.15|625.15|630.95|624.95|631.15|625.15|630.95|624.95|0
1623173410000|2021-06-08 17:30:10|631.04|625.04|631.04|625.04|631.04|625.04|631.04|625.04|0
1623173420000|2021-06-08 17:30:20|631.05|625.05|631.09|625.09|631.09|625.09|631.05|625.05|0
1623173430000|2021-06-08 17:30:30|631.12|625.12|631.11|625.11|631.12|625.12|631.11|625.11|0
1623173440000|2021-06-08 17:30:40|631.1|625.1|631.1|625.1|631.1|625.1|631.1|625.1|0
1623173450000|2021-06-08 17:30:50|631.29|625.29|631.29|625.29|631.29|625.29|631.29|625.29|0
1623173470000|2021-06-08 17:31:10|631.32|625.32|631.32|625.32|631.32|625.32|631.32|625.32|0
1623173480000|2021-06-08 17:31:20|631.35|625.35|631.56|625.56|631.56|625.56|631.35|625.35|0
1623173490000|2021-06-08 17:31:30|631.95|625.95|632.35|626.35|632.39|626.39|631.95|625.95|0
1623173500000|2021-06-08 17:31:40|632.39|626.39|632.4|626.4|632.4|626.4|632.39|626.39|0
1623173510000|2021-06-08 17:31:50|632.25|626.25|632.25|626.25|632.25|626.25|632.25|626.25|0
1623173520000|2021-06-08 17:32:00|632.26|626.26|632.34|626.34|632.34|626.34|632.26|626.26|0
1623173530000|2021-06-08 17:32:10|632.5|626.5|632.68|626.68|632.68|626.68|632.5|626.5|0
1623173540000|2021-06-08 17:32:20|632.95|626.95|633.14|627.14|633.14|627.14|632.95|626.95|0
1623173550000|2021-06-08 17:32:30|633.13|627.13|633.13|627.13|633.13|627.13|633.13|627.13|0
1623173560000|2021-06-08 17:32:40|633.04|627.04|633.07|627.07|633.07|627.07|633.01|627.01|0
1623173570000|2021-06-08 17:32:50|633.08|627.08|633.08|627.08|633.08|627.08|633.08|627.08|0
1623173580000|2021-06-08 17:33:00|632.99|626.99|632.92|626.92|632.99|626.99|632.83|626.83|0
1623173590000|2021-06-08 17:33:10|632.95|626.95|632.95|626.95|632.95|626.95|632.95|626.95|0
1623173630000|2021-06-08 17:33:50|632.92|626.92|632.73|626.73|632.92|626.92|632.73|626.73|0
1623173640000|2021-06-08 17:34:00|632.67|626.67|632.71|626.71|632.71|626.71|632.67|626.67|0
1623173660000|2021-06-08 17:34:20|632.76|626.76|632.77|626.77|632.77|626.77|632.76|626.76|0
1623173670000|2021-06-08 17:34:30|632.74|626.74|632.74|626.74|632.74|626.74|632.74|626.74|0
1623173680000|2021-06-08 17:34:40|632.68|626.68|632.64|626.64|632.68|626.68|632.64|626.64|0
1623173690000|2021-06-08 17:34:50|632.73|626.73|632.73|626.73|632.73|626.73|632.73|626.73|0
1623173700000|2021-06-08 17:35:00|632.64|626.64|632.62|626.62|632.64|626.64|632.62|626.62|0
1623173710000|2021-06-08 17:35:10|632.44|626.44|632.44|626.44|632.44|626.44|632.44|626.44|0
1623173720000|2021-06-08 17:35:20|632.53|626.53|632.53|626.53|632.53|626.53|632.53|626.53|0
1623173730000|2021-06-08 17:35:30|632.47|626.47|632.47|626.47|632.47|626.47|632.47|626.47|0
1623173740000|2021-06-08 17:35:40|632.44|626.44|632.15|626.15|632.44|626.44|632.15|626.15|0
1623173760000|2021-06-08 17:36:00|632.34|626.34|632.35|626.35|632.35|626.35|632.34|626.34|0
1623173790000|2021-06-08 17:36:30|632.37|626.37|632.49|626.49|632.49|626.49|632.37|626.37|0
1623173820000|2021-06-08 17:37:00|632.45|626.45|632.55|626.55|632.55|626.55|632.45|626.45|0
1623173830000|2021-06-08 17:37:10|632.52|626.52|632.52|626.52|632.52|626.52|632.52|626.52|0
1623173840000|2021-06-08 17:37:20|632.43|626.43|632.47|626.47|632.47|626.47|632.43|626.43|0
1623173860000|2021-06-08 17:37:40|632.43|626.43|632.43|626.43|632.43|626.43|632.43|626.43|0
1623173880000|2021-06-08 17:38:00|632.25|626.25|632.09|626.09|632.25|626.25|632.09|626.09|0
1623173890000|2021-06-08 17:38:10|632.06|626.06|632.06|626.06|632.06|626.06|632.06|626.06|0
1623173910000|2021-06-08 17:38:30|631.97|625.97|632|626|632|626|631.97|625.97|0
1623173940000|2021-06-08 17:39:00|632.09|626.09|632.09|626.09|632.09|626.09|632.09|626.09|0
1623173950000|2021-06-08 17:39:10|632.1|626.1|632.15|626.15|632.15|626.15|632.1|626.1|0
1623173960000|2021-06-08 17:39:20|632.14|626.14|632.14|626.14|632.14|626.14|632.14|626.14|0
1623173970000|2021-06-08 17:39:30|632.15|626.15|632.15|626.15|632.15|626.15|632.15|626.15|0
1623173990000|2021-06-08 17:39:50|632.16|626.16|632.16|626.16|632.16|626.16|632.16|626.16|0
1623174000000|2021-06-08 17:40:00|632.14|626.14|632.13|626.13|632.14|626.14|632.13|626.13|0
1623174010000|2021-06-08 17:40:10|632.07|626.07|631.96|625.96|632.07|626.07|631.96|625.96|0
1623174020000|2021-06-08 17:40:20|631.92|625.92|631.92|625.92|631.92|625.92|631.92|625.92|0
1623174030000|2021-06-08 17:40:30|631.83|625.83|631.84|625.84|631.84|625.84|631.83|625.83|0
1623174040000|2021-06-08 17:40:40|631.81|625.81|631.81|625.81|631.81|625.81|631.81|625.81|0
1623174050000|2021-06-08 17:40:50|631.82|625.82|631.81|625.81|631.82|625.82|631.81|625.81|0
1623174060000|2021-06-08 17:41:00|631.77|625.77|631.77|625.77|631.77|625.77|631.77|625.77|0
1623174080000|2021-06-08 17:41:20|631.86|625.86|632.14|626.14|632.14|626.14|631.86|625.86|0
1623174090000|2021-06-08 17:41:30|632.21|626.21|632.05|626.05|632.21|626.21|632.05|626.05|0
1623174100000|2021-06-08 17:41:40|632.06|626.06|632.02|626.02|632.06|626.06|632.02|626.02|0
1623174110000|2021-06-08 17:41:50|632.01|626.01|632.01|626.01|632.01|626.01|632|626|0
1623174120000|2021-06-08 17:42:00|632|626|632.22|626.22|632.22|626.22|632|626|0
1623174130000|2021-06-08 17:42:10|632.23|626.23|632.24|626.24|632.24|626.24|632.23|626.23|0
1623174140000|2021-06-08 17:42:20|632.26|626.26|632.27|626.27|632.27|626.27|632.25|626.25|0
1623174150000|2021-06-08 17:42:30|632.29|626.29|632.29|626.29|632.29|626.29|632.29|626.29|0
1623174170000|2021-06-08 17:42:50|632.33|626.33|632.38|626.38|632.38|626.38|632.33|626.33|0
1623174180000|2021-06-08 17:43:00|632.47|626.47|632.55|626.55|632.55|626.55|632.47|626.47|0
1623174190000|2021-06-08 17:43:10|632.58|626.58|632.68|626.68|632.68|626.68|632.58|626.58|0
1623174200000|2021-06-08 17:43:20|632.69|626.69|632.68|626.68|632.69|626.69|632.68|626.68|0
1623174210000|2021-06-08 17:43:30|632.75|626.75|632.75|626.75|632.75|626.75|632.75|626.75|0
1623174220000|2021-06-08 17:43:40|632.66|626.66|632.66|626.66|632.66|626.66|632.66|626.66|0
1623174250000|2021-06-08 17:44:10|632.75|626.75|632.75|626.75|632.75|626.75|632.75|626.75|0
1623174260000|2021-06-08 17:44:20|632.91|626.91|632.97|626.97|632.97|626.97|632.91|626.91|0
1623174270000|2021-06-08 17:44:30|633.04|627.04|633.51|627.51|633.51|627.51|633.04|627.04|0
1623174280000|2021-06-08 17:44:40|633.44|627.44|633.64|627.64|633.64|627.64|633.44|627.44|0
1623174290000|2021-06-08 17:44:50|633.65|627.65|633.74|627.74|633.74|627.74|633.65|627.65|0
1623174300000|2021-06-08 17:45:00|633.65|627.65|633.98|627.98|633.98|627.98|633.65|627.65|0
1623174310000|2021-06-08 17:45:10|633.97|627.97|634.62|628.62|634.62|628.62|633.97|627.97|0
1623174320000|2021-06-08 17:45:20|634.76|628.76|636.34|630.34|636.34|630.34|634.76|628.76|0
1623174330000|2021-06-08 17:45:30|636.31|630.31|636.39|630.39|636.46|630.46|636.22|630.22|0
1623174340000|2021-06-08 17:45:40|636.54|630.54|636.53|630.53|636.54|630.54|636.53|630.53|0
1623174350000|2021-06-08 17:45:50|636.6|630.6|636.45|630.45|636.63|630.63|636.41|630.41|0
1623174360000|2021-06-08 17:46:00|636.48|630.48|637.14|631.14|637.3|631.3|636.48|630.48|0
1623174370000|2021-06-08 17:46:10|637.12|631.12|636.37|630.37|637.17|631.17|636.37|630.37|0
1623174380000|2021-06-08 17:46:20|636.41|630.41|636.14|630.14|636.41|630.41|636.14|630.14|0
1623174390000|2021-06-08 17:46:30|636.11|630.11|636.17|630.17|636.17|630.17|636.08|630.08|0
1623174400000|2021-06-08 17:46:40|636.29|630.29|636.14|630.14|636.29|630.29|636.11|630.11|0
1623174410000|2021-06-08 17:46:50|636.2|630.2|636.2|630.2|636.2|630.2|636.2|630.2|0
1623174430000|2021-06-08 17:47:10|636.23|630.23|635.92|629.92|636.23|630.23|635.92|629.92|0
1623174440000|2021-06-08 17:47:20|635.82|629.82|635.82|629.82|635.83|629.83|635.76|629.76|0
1623174450000|2021-06-08 17:47:30|635.85|629.85|635.72|629.72|635.85|629.85|635.72|629.72|0
1623174460000|2021-06-08 17:47:40|635.79|629.79|635.76|629.76|635.98|629.98|635.76|629.76|0
1623174470000|2021-06-08 17:47:50|635.77|629.77|635.52|629.52|635.77|629.77|635.52|629.52|0
1623174480000|2021-06-08 17:48:00|635.5|629.5|635.48|629.48|635.5|629.5|635.48|629.48|0
1623174490000|2021-06-08 17:48:10|635.32|629.32|635.34|629.34|635.34|629.34|635.32|629.32|0
1623174500000|2021-06-08 17:48:20|635.4|629.4|635.41|629.41|635.41|629.41|635.4|629.4|0
1623174510000|2021-06-08 17:48:30|635.39|629.39|635.39|629.39|635.39|629.39|635.39|629.39|0
1623174520000|2021-06-08 17:48:40|635.4|629.4|635.4|629.4|635.41|629.41|635.4|629.4|0
1623174530000|2021-06-08 17:48:50|635.41|629.41|635.43|629.43|635.43|629.43|635.39|629.39|0
1623174540000|2021-06-08 17:49:00|635.35|629.35|635.74|629.74|635.75|629.75|635.35|629.35|0
1623174550000|2021-06-08 17:49:10|635.75|629.75|635.84|629.84|635.84|629.84|635.75|629.75|0
1623174560000|2021-06-08 17:49:20|635.81|629.81|635.72|629.72|635.81|629.81|635.72|629.72|0
1623174570000|2021-06-08 17:49:30|635.71|629.71|635.83|629.83|636.01|630.01|635.71|629.71|0
1623174580000|2021-06-08 17:49:40|635.82|629.82|635.82|629.82|635.82|629.82|635.82|629.82|0
1623174590000|2021-06-08 17:49:50|635.79|629.79|635.83|629.83|635.83|629.83|635.77|629.77|0
1623174600000|2021-06-08 17:50:00|635.84|629.84|635.82|629.82|635.84|629.84|635.82|629.82|0
1623174610000|2021-06-08 17:50:10|635.78|629.78|635.77|629.77|635.78|629.78|635.75|629.75|0
1623174620000|2021-06-08 17:50:20|635.78|629.78|635.84|629.84|635.84|629.84|635.78|629.78|0
1623174630000|2021-06-08 17:50:30|635.87|629.87|635.92|629.92|635.92|629.92|635.87|629.87|0
1623174640000|2021-06-08 17:50:40|635.94|629.94|635.88|629.88|635.94|629.94|635.88|629.88|0
1623174650000|2021-06-08 17:50:50|635.89|629.89|635.89|629.89|635.89|629.89|635.89|629.89|0
1623174660000|2021-06-08 17:51:00|635.87|629.87|635.69|629.69|635.87|629.87|635.69|629.69|0
1623174670000|2021-06-08 17:51:10|635.66|629.66|635.66|629.66|635.66|629.66|635.66|629.66|0
1623174680000|2021-06-08 17:51:20|635.56|629.56|635.62|629.62|635.62|629.62|635.55|629.55|0
1623174690000|2021-06-08 17:51:30|635.61|629.61|635.61|629.61|635.62|629.62|635.6|629.6|0
1623174700000|2021-06-08 17:51:40|635.68|629.68|635.68|629.68|635.68|629.68|635.68|629.68|0
1623174710000|2021-06-08 17:51:50|635.62|629.62|635.49|629.49|635.62|629.62|635.49|629.49|0
1623174720000|2021-06-08 17:52:00|635.28|629.28|635.02|629.02|635.28|629.28|635.02|629.02|0
1623174730000|2021-06-08 17:52:10|634.94|628.94|634.8|628.8|634.94|628.94|634.8|628.8|0
1623174740000|2021-06-08 17:52:20|634.71|628.71|634.26|628.26|634.71|628.71|634.26|628.26|0
1623174750000|2021-06-08 17:52:30|634.14|628.14|634.17|628.17|634.18|628.18|634.14|628.14|0
1623174760000|2021-06-08 17:52:40|634.18|628.18|634.26|628.26|634.36|628.36|634.17|628.17|0
1623174770000|2021-06-08 17:52:50|634.27|628.27|634.18|628.18|634.27|628.27|634.18|628.18|0
1623174780000|2021-06-08 17:53:00|634.17|628.17|634.08|628.08|634.17|628.17|634.08|628.08|0
1623174790000|2021-06-08 17:53:10|633.68|627.68|633.09|627.09|633.68|627.68|633.08|627.08|0
1623174800000|2021-06-08 17:53:20|633.08|627.08|632.92|626.92|633.09|627.09|632.92|626.92|0
1623174810000|2021-06-08 17:53:30|632.78|626.78|632.68|626.68|632.78|626.78|632.68|626.68|0
1623174820000|2021-06-08 17:53:40|632.66|626.66|632.69|626.69|632.78|626.78|632.66|626.66|0
1623174830000|2021-06-08 17:53:50|632.79|626.79|633.07|627.07|633.07|627.07|632.79|626.79|0
1623174840000|2021-06-08 17:54:00|632.98|626.98|632.96|626.96|632.98|626.98|632.96|626.96|0
1623174850000|2021-06-08 17:54:10|632.97|626.97|632.89|626.89|632.97|626.97|632.89|626.89|0
1623174860000|2021-06-08 17:54:20|632.8|626.8|632.75|626.75|632.96|626.96|632.75|626.75|0
1623174870000|2021-06-08 17:54:30|632.66|626.66|632.66|626.66|632.66|626.66|632.66|626.66|0
1623174880000|2021-06-08 17:54:40|632.63|626.63|632.71|626.71|632.71|626.71|632.63|626.63|0
1623174890000|2021-06-08 17:54:50|632.74|626.74|633.42|627.42|633.42|627.42|632.74|626.74|0
1623174900000|2021-06-08 17:55:00|633.27|627.27|633.23|627.23|633.27|627.27|633.23|627.23|0
1623174910000|2021-06-08 17:55:10|633.33|627.33|633.33|627.33|633.33|627.33|633.33|627.33|0
1623174920000|2021-06-08 17:55:20|633.36|627.36|633.42|627.42|633.42|627.42|633.33|627.33|0
1623174940000|2021-06-08 17:55:40|633.46|627.46|633.46|627.46|633.46|627.46|633.46|627.46|0
1623174950000|2021-06-08 17:55:50|633.47|627.47|633.71|627.71|633.71|627.71|633.47|627.47|0
1623174970000|2021-06-08 17:56:10|633.62|627.62|633.64|627.64|633.64|627.64|633.61|627.61|0
1623174980000|2021-06-08 17:56:20|633.65|627.65|633.55|627.55|633.65|627.65|633.55|627.55|0
1623174990000|2021-06-08 17:56:30|633.49|627.49|633.57|627.57|633.57|627.57|633.49|627.49|0
1623175000000|2021-06-08 17:56:40|633.56|627.56|633.42|627.42|633.56|627.56|633.42|627.42|0
1623175010000|2021-06-08 17:56:50|633.33|627.33|633.26|627.26|633.33|627.33|633.26|627.26|0
1623175020000|2021-06-08 17:57:00|633.28|627.28|633.16|627.16|633.28|627.28|633.16|627.16|0
1623175030000|2021-06-08 17:57:10|633.2|627.2|632.95|626.95|633.2|627.2|632.95|626.95|0
1623175050000|2021-06-08 17:57:30|632.86|626.86|632.93|626.93|632.95|626.95|632.86|626.86|0
1623175060000|2021-06-08 17:57:40|633.03|627.03|633.03|627.03|633.03|627.03|633.03|627.03|0
1623175070000|2021-06-08 17:57:50|633.21|627.21|633.21|627.21|633.21|627.21|633.21|627.21|0
1623175080000|2021-06-08 17:58:00|633.02|627.02|633.03|627.03|633.03|627.03|633.02|627.02|0
1623175090000|2021-06-08 17:58:10|633.02|627.02|633.09|627.09|633.09|627.09|632.99|626.99|0
1623175110000|2021-06-08 17:58:30|633.07|627.07|633.07|627.07|633.07|627.07|633.07|627.07|0
1623175120000|2021-06-08 17:58:40|633.08|627.08|633.08|627.08|633.08|627.08|633.08|627.08|0
1623175130000|2021-06-08 17:58:50|633.07|627.07|633.07|627.07|633.07|627.07|633.07|627.07|0
1623175150000|2021-06-08 17:59:10|633.17|627.17|633.23|627.23|633.23|627.23|633.17|627.17|0
1623175160000|2021-06-08 17:59:20|633.24|627.24|633.24|627.24|633.24|627.24|633.24|627.24|0
1623175170000|2021-06-08 17:59:30|633.23|627.23|633.35|627.35|633.36|627.36|633.23|627.23|0
1623175180000|2021-06-08 17:59:40|633.36|627.36|633.35|627.35|633.36|627.36|633.35|627.35|0
1623175190000|2021-06-08 17:59:50|633.36|627.36|633.34|627.34|633.36|627.36|633.34|627.34|0
1623175200000|2021-06-08 18:00:00|633.35|627.35|633.48|627.48|633.57|627.57|633.35|627.35|0
1623175210000|2021-06-08 18:00:10|633.57|627.57|633.48|627.48|633.57|627.57|633.48|627.48|0
1623175220000|2021-06-08 18:00:20|633.49|627.49|633.55|627.55|633.55|627.55|633.48|627.48|0
1623175230000|2021-06-08 18:00:30|633.54|627.54|633.54|627.54|633.64|627.64|633.54|627.54|0
1623175240000|2021-06-08 18:00:40|633.51|627.51|633.51|627.51|633.51|627.51|633.51|627.51|0
1623175260000|2021-06-08 18:01:00|633.25|627.25|633.22|627.22|633.25|627.25|633.22|627.22|0
1623175280000|2021-06-08 18:01:20|633.24|627.24|633.14|627.14|633.24|627.24|633.14|627.14|0
1623175290000|2021-06-08 18:01:30|633.01|627.01|633.01|627.01|633.01|627.01|633.01|627.01|0
1623175300000|2021-06-08 18:01:40|633.04|627.04|632.94|626.94|633.04|627.04|632.94|626.94|0
1623175310000|2021-06-08 18:01:50|633.01|627.01|633.04|627.04|633.04|627.04|633.01|627.01|0
1623175320000|2021-06-08 18:02:00|633.06|627.06|633.1|627.1|633.1|627.1|633.06|627.06|0
1623175330000|2021-06-08 18:02:10|632.97|626.97|632.97|626.97|632.97|626.97|632.97|626.97|0
1623175340000|2021-06-08 18:02:20|632.98|626.98|632.98|626.98|632.98|626.98|632.98|626.98|0
1623175350000|2021-06-08 18:02:30|632.94|626.94|633.03|627.03|633.03|627.03|632.94|626.94|0
1623175360000|2021-06-08 18:02:40|633.02|627.02|633.02|627.02|633.02|627.02|633.02|627.02|0
1623175370000|2021-06-08 18:02:50|632.96|626.96|633.27|627.27|633.27|627.27|632.96|626.96|0
1623175380000|2021-06-08 18:03:00|633.3|627.3|633.35|627.35|633.35|627.35|633.3|627.3|0
1623175390000|2021-06-08 18:03:10|633.34|627.34|633.42|627.42|633.42|627.42|633.34|627.34|0
1623175400000|2021-06-08 18:03:20|633.46|627.46|633.56|627.56|633.64|627.64|633.46|627.46|0
1623175410000|2021-06-08 18:03:30|633.57|627.57|633.57|627.57|633.57|627.57|633.57|627.57|0
1623175420000|2021-06-08 18:03:40|633.75|627.75|633.75|627.75|633.75|627.75|633.75|627.75|0
1623175440000|2021-06-08 18:04:00|633.66|627.66|633.66|627.66|633.66|627.66|633.66|627.66|0
1623175450000|2021-06-08 18:04:10|633.63|627.63|633.63|627.63|633.63|627.63|633.63|627.63|0
1623175470000|2021-06-08 18:04:30|633.72|627.72|633.72|627.72|633.72|627.72|633.72|627.72|0
1623175480000|2021-06-08 18:04:40|633.69|627.69|633.56|627.56|633.69|627.69|633.56|627.56|0
1623175490000|2021-06-08 18:04:50|633.59|627.59|633.59|627.59|633.59|627.59|633.59|627.59|0
1623175500000|2021-06-08 18:05:00|633.68|627.68|633.81|627.81|633.81|627.81|633.68|627.68|0
1623175510000|2021-06-08 18:05:10|633.78|627.78|633.9|627.9|633.9|627.9|633.78|627.78|0
1623175520000|2021-06-08 18:05:20|634.09|628.09|634.5|628.5|634.5|628.5|634.09|628.09|0
1623175530000|2021-06-08 18:05:30|634.47|628.47|634.54|628.54|634.56|628.56|634.47|628.47|0
1623175540000|2021-06-08 18:05:40|634.63|628.63|634.73|628.73|634.73|628.73|634.63|628.63|0
1623175550000|2021-06-08 18:05:50|634.65|628.65|634.68|628.68|634.69|628.69|634.65|628.65|0
1623175560000|2021-06-08 18:06:00|634.69|628.69|634.69|628.69|634.69|628.69|634.69|628.69|0
1623175600000|2021-06-08 18:06:40|634.78|628.78|634.78|628.78|634.82|628.82|634.78|628.78|0
1623175610000|2021-06-08 18:06:50|634.56|628.56|634.53|628.53|634.56|628.56|634.53|628.53|0
1623175620000|2021-06-08 18:07:00|634.34|628.34|634.19|628.19|634.34|628.34|634.19|628.19|0
1623175630000|2021-06-08 18:07:10|634.2|628.2|634.17|628.17|634.2|628.2|634.16|628.16|0
1623175650000|2021-06-08 18:07:30|634.1|628.1|634.13|628.13|634.13|628.13|634.1|628.1|0
1623175660000|2021-06-08 18:07:40|634.22|628.22|634.22|628.22|634.22|628.22|634.22|628.22|0
1623175670000|2021-06-08 18:07:50|634.13|628.13|634.13|628.13|634.13|628.13|634.13|628.13|0
1623175690000|2021-06-08 18:08:10|634.07|628.07|634.07|628.07|634.07|628.07|634.07|628.07|0
1623175700000|2021-06-08 18:08:20|633.98|627.98|634.11|628.11|634.11|628.11|633.98|627.98|0
1623175710000|2021-06-08 18:08:30|634.14|628.14|634.32|628.32|634.32|628.32|634.14|628.14|0
1623175720000|2021-06-08 18:08:40|634.4|628.4|634.6|628.6|634.6|628.6|634.4|628.4|0
1623175730000|2021-06-08 18:08:50|634.44|628.44|634.44|628.44|634.44|628.44|634.44|628.44|0
1623175750000|2021-06-08 18:09:10|634.29|628.29|634.29|628.29|634.29|628.29|634.29|628.29|0
1623175770000|2021-06-08 18:09:30|634.33|628.33|634.33|628.33|634.33|628.33|634.33|628.33|0
1623175790000|2021-06-08 18:09:50|634.5|628.5|634.51|628.51|634.51|628.51|634.5|628.5|0
1623175800000|2021-06-08 18:10:00|634.44|628.44|634.44|628.44|634.44|628.44|634.44|628.44|0
1623175810000|2021-06-08 18:10:10|634.45|628.45|634.66|628.66|634.66|628.66|634.45|628.45|0
1623175820000|2021-06-08 18:10:20|634.76|628.76|635.04|629.04|635.04|629.04|634.76|628.76|0
1623175830000|2021-06-08 18:10:30|635.06|629.06|635.09|629.09|635.09|629.09|635.06|629.06|0
1623175840000|2021-06-08 18:10:40|635.13|629.13|635.13|629.13|635.13|629.13|635.13|629.13|0
1623175850000|2021-06-08 18:10:50|635.07|629.07|634.98|628.98|635.07|629.07|634.98|628.98|0
1623175860000|2021-06-08 18:11:00|634.93|628.93|635|629|635|629|634.93|628.93|0
1623175870000|2021-06-08 18:11:10|635.03|629.03|634.97|628.97|635.03|629.03|634.97|628.97|0
1623175880000|2021-06-08 18:11:20|635|629|634.85|628.85|635|629|634.85|628.85|0
1623175900000|2021-06-08 18:11:40|634.66|628.66|634.62|628.62|634.66|628.66|634.62|628.62|0
1623175910000|2021-06-08 18:11:50|634.61|628.61|634.68|628.68|634.68|628.68|634.61|628.61|0
1623175920000|2021-06-08 18:12:00|634.67|628.67|634.67|628.67|634.67|628.67|634.67|628.67|0
1623175930000|2021-06-08 18:12:10|634.66|628.66|634.64|628.64|634.66|628.66|634.64|628.64|0
1623175940000|2021-06-08 18:12:20|634.67|628.67|634.67|628.67|634.67|628.67|634.67|628.67|0
1623175950000|2021-06-08 18:12:30|634.68|628.68|634.69|628.69|634.69|628.69|634.68|628.68|0
1623175960000|2021-06-08 18:12:40|634.7|628.7|634.67|628.67|634.74|628.74|634.56|628.56|0
1623175970000|2021-06-08 18:12:50|634.66|628.66|634.64|628.64|634.66|628.66|634.64|628.64|0
1623175980000|2021-06-08 18:13:00|634.63|628.63|634.64|628.64|634.64|628.64|634.63|628.63|0
1623175990000|2021-06-08 18:13:10|634.54|628.54|634.4|628.4|634.54|628.54|634.4|628.4|0
1623176010000|2021-06-08 18:13:30|634.37|628.37|634.43|628.43|634.43|628.43|634.37|628.37|0
1623176020000|2021-06-08 18:13:40|634.45|628.45|634.45|628.45|634.45|628.45|634.45|628.45|0
1623176030000|2021-06-08 18:13:50|634.49|628.49|634.46|628.46|634.49|628.49|634.46|628.46|0
1623176040000|2021-06-08 18:14:00|634.49|628.49|634.49|628.49|634.49|628.49|634.49|628.49|0
1623176050000|2021-06-08 18:14:10|634.7|628.7|634.7|628.7|634.7|628.7|634.7|628.7|0
1623176060000|2021-06-08 18:14:20|634.65|628.65|634.81|628.81|634.81|628.81|634.65|628.65|0
1623176070000|2021-06-08 18:14:30|634.82|628.82|634.72|628.72|634.82|628.82|634.72|628.72|0
1623176080000|2021-06-08 18:14:40|634.73|628.73|634.82|628.82|634.82|628.82|634.72|628.72|0
1623176090000|2021-06-08 18:14:50|634.81|628.81|634.81|628.81|634.81|628.81|634.81|628.81|0
1623176100000|2021-06-08 18:15:00|634.82|628.82|634.82|628.82|634.82|628.82|634.82|628.82|0
1623176110000|2021-06-08 18:15:10|634.83|628.83|634.84|628.84|634.84|628.84|634.83|628.83|0
1623176120000|2021-06-08 18:15:20|634.85|628.85|635.03|629.03|635.03|629.03|634.84|628.84|0
1623176140000|2021-06-08 18:15:40|635.1|629.1|635.44|629.44|635.44|629.44|635.1|629.1|0
1623176150000|2021-06-08 18:15:50|635.47|629.47|635.56|629.56|635.56|629.56|635.47|629.47|0
1623176160000|2021-06-08 18:16:00|635.44|629.44|635.38|629.38|635.44|629.44|635.38|629.38|0
1623176170000|2021-06-08 18:16:10|635.47|629.47|635.47|629.47|635.47|629.47|635.47|629.47|0
1623176190000|2021-06-08 18:16:30|635.41|629.41|635.47|629.47|635.51|629.51|635.41|629.41|0
1623176200000|2021-06-08 18:16:40|635.56|629.56|635.56|629.56|635.56|629.56|635.56|629.56|0
1623176210000|2021-06-08 18:16:50|635.57|629.57|635.66|629.66|635.66|629.66|635.57|629.57|0
1623176220000|2021-06-08 18:17:00|635.57|629.57|635.57|629.57|635.57|629.57|635.57|629.57|0
1623176230000|2021-06-08 18:17:10|635.58|629.58|635.47|629.47|635.58|629.58|635.47|629.47|0
1623176240000|2021-06-08 18:17:20|635.29|629.29|635.26|629.26|635.29|629.29|635.26|629.26|0
1623176250000|2021-06-08 18:17:30|635.23|629.23|635.23|629.23|635.23|629.23|635.23|629.23|0
1623176270000|2021-06-08 18:17:50|635.27|629.27|635.06|629.06|635.27|629.27|635.06|629.06|0
1623176280000|2021-06-08 18:18:00|634.97|628.97|634.96|628.96|634.97|628.97|634.96|628.96|0
1623176290000|2021-06-08 18:18:10|634.93|628.93|634.93|628.93|634.93|628.93|634.93|628.93|0
1623176300000|2021-06-08 18:18:20|634.91|628.91|634.82|628.82|634.91|628.91|634.82|628.82|0
1623176310000|2021-06-08 18:18:30|634.86|628.86|634.86|628.86|634.86|628.86|634.86|628.86|0
1623176320000|2021-06-08 18:18:40|634.87|628.87|634.87|628.87|634.87|628.87|634.87|628.87|0
1623176330000|2021-06-08 18:18:50|634.93|628.93|634.97|628.97|634.97|628.97|634.93|628.93|0
1623176340000|2021-06-08 18:19:00|634.98|628.98|635.01|629.01|635.01|629.01|634.98|628.98|0
1623176350000|2021-06-08 18:19:10|635.02|629.02|635.2|629.2|635.2|629.2|635.02|629.02|0
1623176360000|2021-06-08 18:19:20|635.21|629.21|635.23|629.23|635.23|629.23|635.21|629.21|0
1623176370000|2021-06-08 18:19:30|635.28|629.28|635.27|629.27|635.28|629.28|635.27|629.27|0
1623176380000|2021-06-08 18:19:40|635.28|629.28|635.33|629.33|635.33|629.33|635.27|629.27|0
1623176390000|2021-06-08 18:19:50|635.51|629.51|635.53|629.53|635.53|629.53|635.51|629.51|0
1623176410000|2021-06-08 18:20:10|635.25|629.25|635.08|629.08|635.25|629.25|635.08|629.08|0
1623176420000|2021-06-08 18:20:20|635.09|629.09|634.75|628.75|635.09|629.09|634.75|628.75|0
1623176430000|2021-06-08 18:20:30|634.76|628.76|634.29|628.29|634.76|628.76|634.29|628.29|0
1623176440000|2021-06-08 18:20:40|634.28|628.28|634.24|628.24|634.29|628.29|634.24|628.24|0
1623176450000|2021-06-08 18:20:50|634.23|628.23|634.23|628.23|634.27|628.27|634.23|628.23|0
1623176460000|2021-06-08 18:21:00|634.14|628.14|634.07|628.07|634.14|628.14|634.07|628.07|0
1623176470000|2021-06-08 18:21:10|633.93|627.93|633.87|627.87|633.94|627.94|633.87|627.87|0
1623176480000|2021-06-08 18:21:20|633.85|627.85|633.9|627.9|633.9|627.9|633.85|627.85|0
1623176490000|2021-06-08 18:21:30|633.89|627.89|633.89|627.89|633.89|627.89|633.88|627.88|0
1623176500000|2021-06-08 18:21:40|634|628|634.05|628.05|634.05|628.05|633.98|627.98|0
1623176520000|2021-06-08 18:22:00|634.06|628.06|634.06|628.06|634.07|628.07|634.06|628.06|0
1623176530000|2021-06-08 18:22:10|634.2|628.2|634.1|628.1|634.2|628.2|634.1|628.1|0
1623176540000|2021-06-08 18:22:20|634.11|628.11|634.09|628.09|634.11|628.11|634.09|628.09|0
1623176550000|2021-06-08 18:22:30|634.1|628.1|634.01|628.01|634.11|628.11|634.01|628.01|0
1623176560000|2021-06-08 18:22:40|633.98|627.98|633.98|627.98|633.98|627.98|633.98|627.98|0
1623176570000|2021-06-08 18:22:50|634.18|628.18|634.18|628.18|634.19|628.19|634.18|628.18|0
1623176580000|2021-06-08 18:23:00|634.09|628.09|634.19|628.19|634.21|628.21|634.09|628.09|0
1623176590000|2021-06-08 18:23:10|634.18|628.18|634.15|628.15|634.18|628.18|634.15|628.15|0
1623176600000|2021-06-08 18:23:20|634.06|628.06|634.01|628.01|634.06|628.06|634.01|628.01|0
1623176610000|2021-06-08 18:23:30|633.97|627.97|634.04|628.04|634.04|628.04|633.97|627.97|0
1623176620000|2021-06-08 18:23:40|634.01|628.01|634.15|628.15|634.15|628.15|634.01|628.01|0
1623176630000|2021-06-08 18:23:50|634.47|628.47|634.45|628.45|634.47|628.47|634.45|628.45|0
1623176640000|2021-06-08 18:24:00|634.36|628.36|634.36|628.36|634.36|628.36|634.36|628.36|0
1623176650000|2021-06-08 18:24:10|634.43|628.43|634.34|628.34|634.43|628.43|634.33|628.33|0
1623176660000|2021-06-08 18:24:20|634.33|628.33|634.3|628.3|634.34|628.34|634.3|628.3|0
1623176670000|2021-06-08 18:24:30|634.31|628.31|634.37|628.37|634.37|628.37|634.31|628.31|0
1623176680000|2021-06-08 18:24:40|634.36|628.36|634.67|628.67|634.67|628.67|634.36|628.36|0
1623176700000|2021-06-08 18:25:00|634.58|628.58|634.65|628.65|634.65|628.65|634.58|628.58|0
1623176720000|2021-06-08 18:25:20|634.61|628.61|634.61|628.61|634.61|628.61|634.61|628.61|0
1623176730000|2021-06-08 18:25:30|634.63|628.63|634.65|628.65|634.65|628.65|634.63|628.63|0
1623176740000|2021-06-08 18:25:40|634.58|628.58|634.57|628.57|634.58|628.58|634.57|628.57|0
1623176750000|2021-06-08 18:25:50|634.29|628.29|634.37|628.37|634.37|628.37|634.27|628.27|0
1623176780000|2021-06-08 18:26:20|634.46|628.46|634.46|628.46|634.46|628.46|634.46|628.46|0
1623176790000|2021-06-08 18:26:30|634.47|628.47|634.47|628.47|634.47|628.47|634.47|628.47|0
1623176800000|2021-06-08 18:26:40|634.46|628.46|634.46|628.46|634.47|628.47|634.46|628.46|0
1623176810000|2021-06-08 18:26:50|634.47|628.47|634.27|628.27|634.47|628.47|634.24|628.24|0
1623176820000|2021-06-08 18:27:00|634.2|628.2|634.16|628.16|634.2|628.2|634.15|628.15|0
1623176830000|2021-06-08 18:27:10|634.14|628.14|634.08|628.08|634.15|628.15|634.08|628.08|0
1623176840000|2021-06-08 18:27:20|634.09|628.09|634.04|628.04|634.09|628.09|634.04|628.04|0
1623176850000|2021-06-08 18:27:30|634.2|628.2|634.2|628.2|634.21|628.21|634.2|628.2|0
1623176860000|2021-06-08 18:27:40|634.19|628.19|634.19|628.19|634.2|628.2|634.18|628.18|0
1623176870000|2021-06-08 18:27:50|634.18|628.18|634.2|628.2|634.21|628.21|634.18|628.18|0
1623176880000|2021-06-08 18:28:00|634.13|628.13|634.08|628.08|634.14|628.14|634.04|628.04|0
1623176890000|2021-06-08 18:28:10|634.07|628.07|634.07|628.07|634.07|628.07|634.07|628.07|0
1623176900000|2021-06-08 18:28:20|634.1|628.1|634.11|628.11|634.11|628.11|634.1|628.1|0
1623176910000|2021-06-08 18:28:30|634.1|628.1|634.1|628.1|634.1|628.1|634.1|628.1|0
1623176930000|2021-06-08 18:28:50|633.91|627.91|633.91|627.91|633.91|627.91|633.91|627.91|0
1623176940000|2021-06-08 18:29:00|633.94|627.94|633.93|627.93|633.94|627.94|633.93|627.93|0
1623176950000|2021-06-08 18:29:10|633.94|627.94|633.9|627.9|633.94|627.94|633.9|627.9|0
1623176960000|2021-06-08 18:29:20|633.91|627.91|633.89|627.89|633.91|627.91|633.89|627.89|0
1623176970000|2021-06-08 18:29:30|633.93|627.93|634.02|628.02|634.02|628.02|633.93|627.93|0
1623176980000|2021-06-08 18:29:40|634.03|628.03|634.03|628.03|634.03|628.03|634.03|628.03|0
1623176990000|2021-06-08 18:29:50|634.06|628.06|634.06|628.06|634.06|628.06|634.06|628.06|0
1623177000000|2021-06-08 18:30:00|634.21|628.21|634.15|628.15|634.21|628.21|634.15|628.15|0
1623177010000|2021-06-08 18:30:10|634.09|628.09|633.81|627.81|634.09|628.09|633.81|627.81|0
1623177020000|2021-06-08 18:30:20|633.72|627.72|633.63|627.63|633.72|627.72|633.63|627.63|0
1623177030000|2021-06-08 18:30:30|633.64|627.64|633.6|627.6|633.64|627.64|633.6|627.6|0
1623177040000|2021-06-08 18:30:40|633.61|627.61|633.53|627.53|633.62|627.62|633.53|627.53|0
1623177050000|2021-06-08 18:30:50|633.44|627.44|633.63|627.63|633.63|627.63|633.44|627.44|0
1623177060000|2021-06-08 18:31:00|633.64|627.64|633.63|627.63|633.64|627.64|633.63|627.63|0
1623177070000|2021-06-08 18:31:10|633.66|627.66|633.65|627.65|633.67|627.67|633.65|627.65|0
1623177080000|2021-06-08 18:31:20|633.34|627.34|633.57|627.57|633.57|627.57|633.34|627.34|0
1623177090000|2021-06-08 18:31:30|633.82|627.82|634.01|628.01|634.01|628.01|633.82|627.82|0
1623177100000|2021-06-08 18:31:40|634.04|628.04|634|628|634.04|628.04|634|628|0
1623177110000|2021-06-08 18:31:50|633.96|627.96|633.98|627.98|633.98|627.98|633.96|627.96|0
1623177120000|2021-06-08 18:32:00|633.95|627.95|633.95|627.95|633.95|627.95|633.95|627.95|0
1623177130000|2021-06-08 18:32:10|633.92|627.92|633.95|627.95|633.95|627.95|633.92|627.92|0
1623177140000|2021-06-08 18:32:20|633.67|627.67|633.67|627.67|633.67|627.67|633.67|627.67|0
1623177150000|2021-06-08 18:32:30|633.74|627.74|633.64|627.64|633.74|627.74|633.64|627.64|0
1623177160000|2021-06-08 18:32:40|633.43|627.43|633.34|627.34|633.43|627.43|633.34|627.34|0
1623177170000|2021-06-08 18:32:50|633.28|627.28|633.32|627.32|633.32|627.32|633.28|627.28|0
1623177180000|2021-06-08 18:33:00|633.28|627.28|633.25|627.25|633.28|627.28|633.18|627.18|0
1623177190000|2021-06-08 18:33:10|633.31|627.31|633.31|627.31|633.31|627.31|633.31|627.31|0
1623177200000|2021-06-08 18:33:20|633.28|627.28|633.06|627.06|633.28|627.28|633.06|627.06|0
1623177210000|2021-06-08 18:33:30|633.05|627.05|633.06|627.06|633.06|627.06|633.05|627.05|0
1623177230000|2021-06-08 18:33:50|632.98|626.98|633.08|627.08|633.08|627.08|632.98|626.98|0
1623177250000|2021-06-08 18:34:10|633.12|627.12|632.95|626.95|633.12|627.12|632.94|626.94|0
1623177260000|2021-06-08 18:34:20|632.88|626.88|632.83|626.83|632.88|626.88|632.83|626.83|0
1623177270000|2021-06-08 18:34:30|632.78|626.78|632.72|626.72|632.78|626.78|632.71|626.71|0
1623177280000|2021-06-08 18:34:40|632.68|626.68|632.68|626.68|632.68|626.68|632.68|626.68|0
1623177290000|2021-06-08 18:34:50|632.87|626.87|632.87|626.87|632.88|626.88|632.79|626.79|0
1623177300000|2021-06-08 18:35:00|632.86|626.86|633|627|633|627|632.86|626.86|0
1623177310000|2021-06-08 18:35:10|632.99|626.99|632.97|626.97|632.99|626.99|632.96|626.96|0
1623177320000|2021-06-08 18:35:20|632.88|626.88|632.78|626.78|632.88|626.88|632.78|626.78|0
1623177330000|2021-06-08 18:35:30|632.77|626.77|632.76|626.76|632.78|626.78|632.76|626.76|0
1623177340000|2021-06-08 18:35:40|632.75|626.75|632.75|626.75|632.75|626.75|632.75|626.75|0
1623177350000|2021-06-08 18:35:50|632.71|626.71|632.72|626.72|632.72|626.72|632.7|626.7|0
1623177360000|2021-06-08 18:36:00|633|627|633.22|627.22|633.22|627.22|633|627|0
1623177370000|2021-06-08 18:36:10|633.35|627.35|633.35|627.35|633.35|627.35|633.35|627.35|0
1623177380000|2021-06-08 18:36:20|633.31|627.31|633.28|627.28|633.32|627.32|633.28|627.28|0
1623177400000|2021-06-08 18:36:40|633.23|627.23|633.22|627.22|633.23|627.23|633.22|627.22|0
1623177410000|2021-06-08 18:36:50|632.93|626.93|632.85|626.85|632.93|626.93|632.83|626.83|0
1623177420000|2021-06-08 18:37:00|632.79|626.79|632.92|626.92|632.93|626.93|632.79|626.79|0
1623177430000|2021-06-08 18:37:10|632.94|626.94|633.1|627.1|633.1|627.1|632.94|626.94|0
1623177440000|2021-06-08 18:37:20|633.08|627.08|633.09|627.09|633.09|627.09|633.08|627.08|0
1623177450000|2021-06-08 18:37:30|633.1|627.1|633.08|627.08|633.1|627.1|633.08|627.08|0
1623177460000|2021-06-08 18:37:40|633.09|627.09|633.08|627.08|633.09|627.09|633.08|627.08|0
1623177470000|2021-06-08 18:37:50|633.05|627.05|633.05|627.05|633.05|627.05|633.02|627.02|0
1623177480000|2021-06-08 18:38:00|632.73|626.73|632.82|626.82|632.82|626.82|632.73|626.73|0
1623177490000|2021-06-08 18:38:10|632.81|626.81|632.75|626.75|632.82|626.82|632.74|626.74|0
1623177500000|2021-06-08 18:38:20|632.74|626.74|632.64|626.64|632.75|626.75|632.64|626.64|0
1623177510000|2021-06-08 18:38:30|632.65|626.65|632.62|626.62|632.65|626.65|632.59|626.59|0
1623177520000|2021-06-08 18:38:40|632.53|626.53|632.48|626.48|632.53|626.53|632.48|626.48|0
1623177530000|2021-06-08 18:38:50|632.44|626.44|632.3|626.3|632.44|626.44|632.3|626.3|0
1623177540000|2021-06-08 18:39:00|632.34|626.34|632.42|626.42|632.42|626.42|632.34|626.34|0
1623177550000|2021-06-08 18:39:10|632.43|626.43|632.42|626.42|632.43|626.43|632.42|626.42|0
1623177560000|2021-06-08 18:39:20|632.36|626.36|632.32|626.32|632.36|626.36|632.31|626.31|0
1623177570000|2021-06-08 18:39:30|632.31|626.31|632.29|626.29|632.31|626.31|632.29|626.29|0
1623177580000|2021-06-08 18:39:40|632.3|626.3|632.3|626.3|632.31|626.31|632.29|626.29|0
1623177590000|2021-06-08 18:39:50|632.43|626.43|632.47|626.47|632.47|626.47|632.43|626.43|0
1623177600000|2021-06-08 18:40:00|632.46|626.46|632.32|626.32|632.46|626.46|632.32|626.32|0
1623177610000|2021-06-08 18:40:10|632.33|626.33|632.14|626.14|632.33|626.33|632.14|626.14|0
1623177620000|2021-06-08 18:40:20|632.11|626.11|632.11|626.11|632.11|626.11|632.11|626.11|0
1623177640000|2021-06-08 18:40:40|632.06|626.06|632.08|626.08|632.08|626.08|632.06|626.06|0
1623177650000|2021-06-08 18:40:50|631.96|625.96|631.97|625.97|631.97|625.97|631.96|625.96|0
1623177660000|2021-06-08 18:41:00|632.07|626.07|632.31|626.31|632.31|626.31|632.03|626.03|0
1623177670000|2021-06-08 18:41:10|632.3|626.3|632.4|626.4|632.4|626.4|632.3|626.3|0
1623177690000|2021-06-08 18:41:30|632.39|626.39|632.29|626.29|632.4|626.4|632.29|626.29|0
1623177700000|2021-06-08 18:41:40|632.22|626.22|632.22|626.22|632.22|626.22|632.22|626.22|0
1623177710000|2021-06-08 18:41:50|631.98|625.98|631.98|625.98|631.98|625.98|631.98|625.98|0
1623177720000|2021-06-08 18:42:00|631.99|625.99|632.19|626.19|632.2|626.2|631.99|625.99|0
1623177740000|2021-06-08 18:42:20|632.17|626.17|632.17|626.17|632.17|626.17|632.16|626.16|0
1623177750000|2021-06-08 18:42:30|632.35|626.35|632.35|626.35|632.35|626.35|632.35|626.35|0
1623177760000|2021-06-08 18:42:40|632.34|626.34|632.11|626.11|632.34|626.34|632.11|626.11|0
1623177770000|2021-06-08 18:42:50|632.14|626.14|632.14|626.14|632.14|626.14|632.14|626.14|0
1623177780000|2021-06-08 18:43:00|632.15|626.15|632.16|626.16|632.16|626.16|632.15|626.15|0
1623177800000|2021-06-08 18:43:20|632.14|626.14|632.21|626.21|632.21|626.21|632.14|626.14|0
1623177820000|2021-06-08 18:43:40|632.29|626.29|632.28|626.28|632.29|626.29|632.27|626.27|0
1623177830000|2021-06-08 18:43:50|632.31|626.31|632.31|626.31|632.34|626.34|632.31|626.31|0
1623177840000|2021-06-08 18:44:00|632.3|626.3|632.31|626.31|632.33|626.33|632.3|626.3|0
1623177850000|2021-06-08 18:44:10|632.3|626.3|632.31|626.31|632.31|626.31|632.3|626.3|0
1623177860000|2021-06-08 18:44:20|632.22|626.22|632.24|626.24|632.24|626.24|632.2|626.2|0
1623177880000|2021-06-08 18:44:40|632.27|626.27|632.27|626.27|632.27|626.27|632.27|626.27|0
1623177890000|2021-06-08 18:44:50|632.37|626.37|632.46|626.46|632.46|626.46|632.37|626.37|0
1623177900000|2021-06-08 18:45:00|632.49|626.49|632.87|626.87|632.87|626.87|632.49|626.49|0
1623177910000|2021-06-08 18:45:10|632.96|626.96|633|627|633|627|632.96|626.96|0
1623177920000|2021-06-08 18:45:20|633.01|627.01|633.08|627.08|633.08|627.08|633.01|627.01|0
1623177930000|2021-06-08 18:45:30|633.17|627.17|633.18|627.18|633.18|627.18|633.17|627.17|0
1623177940000|2021-06-08 18:45:40|633.17|627.17|633.26|627.26|633.26|627.26|633.17|627.17|0
1623177950000|2021-06-08 18:45:50|633.27|627.27|633.27|627.27|633.27|627.27|633.27|627.27|0
1623177960000|2021-06-08 18:46:00|633.2|627.2|633.22|627.22|633.22|627.22|633.2|627.2|0
1623177970000|2021-06-08 18:46:10|633.2|627.2|633.21|627.21|633.21|627.21|633.2|627.2|0
1623177980000|2021-06-08 18:46:20|633.25|627.25|633.29|627.29|633.29|627.29|633.25|627.25|0
1623177990000|2021-06-08 18:46:30|633.32|627.32|633.32|627.32|633.32|627.32|633.32|627.32|0
1623178000000|2021-06-08 18:46:40|633.88|627.88|633.69|627.69|633.88|627.88|633.69|627.69|0
1623178020000|2021-06-08 18:47:00|633.75|627.75|633.87|627.87|633.87|627.87|633.75|627.75|0
1623178030000|2021-06-08 18:47:10|633.9|627.9|633.87|627.87|633.9|627.9|633.87|627.87|0
1623178040000|2021-06-08 18:47:20|633.9|627.9|633.8|627.8|633.9|627.9|633.8|627.8|0
1623178060000|2021-06-08 18:47:40|633.82|627.82|633.82|627.82|633.82|627.82|633.82|627.82|0
1623178070000|2021-06-08 18:47:50|633.75|627.75|633.75|627.75|633.75|627.75|633.75|627.75|0
1623178080000|2021-06-08 18:48:00|633.65|627.65|633.65|627.65|633.65|627.65|633.65|627.65|0
1623178110000|2021-06-08 18:48:30|633.84|627.84|633.84|627.84|633.84|627.84|633.84|627.84|0
1623178120000|2021-06-08 18:48:40|633.86|627.86|633.88|627.88|633.88|627.88|633.85|627.85|0
1623178130000|2021-06-08 18:48:50|633.89|627.89|633.91|627.91|633.92|627.92|633.89|627.89|0
1623178140000|2021-06-08 18:49:00|633.9|627.9|633.87|627.87|633.9|627.9|633.86|627.86|0
1623178150000|2021-06-08 18:49:10|633.86|627.86|634.24|628.24|634.24|628.24|633.86|627.86|0
1623178160000|2021-06-08 18:49:20|634.39|628.39|634.41|628.41|634.41|628.41|634.39|628.39|0
1623178170000|2021-06-08 18:49:30|634.43|628.43|634.43|628.43|634.43|628.43|634.43|628.43|0
1623178180000|2021-06-08 18:49:40|634.34|628.34|634.36|628.36|634.36|628.36|634.34|628.34|0
1623178190000|2021-06-08 18:49:50|634.45|628.45|634.49|628.49|634.49|628.49|634.45|628.45|0
1623178200000|2021-06-08 18:50:00|634.48|628.48|634.49|628.49|634.49|628.49|634.48|628.48|0
1623178210000|2021-06-08 18:50:10|634.56|628.56|634.56|628.56|634.6|628.6|634.5|628.5|0
1623178220000|2021-06-08 18:50:20|634.55|628.55|634.55|628.55|634.55|628.55|634.55|628.55|0
1623178230000|2021-06-08 18:50:30|634.64|628.64|634.65|628.65|634.65|628.65|634.64|628.64|0
1623178240000|2021-06-08 18:50:40|634.61|628.61|634.65|628.65|634.65|628.65|634.6|628.6|0
1623178250000|2021-06-08 18:50:50|634.66|628.66|634.74|628.74|634.74|628.74|634.65|628.65|0
1623178270000|2021-06-08 18:51:10|634.73|628.73|634.64|628.64|634.73|628.73|634.64|628.64|0
1623178280000|2021-06-08 18:51:20|634.54|628.54|634.61|628.61|634.61|628.61|634.54|628.54|0
1623178290000|2021-06-08 18:51:30|634.63|628.63|634.63|628.63|634.63|628.63|634.63|628.63|0
1623178310000|2021-06-08 18:51:50|634.56|628.56|634.56|628.56|634.56|628.56|634.56|628.56|0
1623178320000|2021-06-08 18:52:00|634.54|628.54|634.51|628.51|634.54|628.54|634.51|628.51|0
1623178330000|2021-06-08 18:52:10|634.52|628.52|634.58|628.58|634.58|628.58|634.52|628.52|0
1623178340000|2021-06-08 18:52:20|634.79|628.79|634.76|628.76|634.79|628.79|634.76|628.76|0
1623178350000|2021-06-08 18:52:30|634.79|628.79|634.79|628.79|634.79|628.79|634.79|628.79|0
1623178360000|2021-06-08 18:52:40|634.76|628.76|634.74|628.74|634.76|628.76|634.74|628.74|0
1623178370000|2021-06-08 18:52:50|634.77|628.77|634.47|628.47|634.77|628.77|634.46|628.46|0
1623178380000|2021-06-08 18:53:00|634.46|628.46|634.38|628.38|634.46|628.46|634.38|628.38|0
1623178390000|2021-06-08 18:53:10|634.29|628.29|634.09|628.09|634.29|628.29|634.09|628.09|0
1623178400000|2021-06-08 18:53:20|634.03|628.03|634.3|628.3|634.3|628.3|634.03|628.03|0
1623178410000|2021-06-08 18:53:30|634.33|628.33|634.33|628.33|634.33|628.33|634.33|628.33|0
1623178430000|2021-06-08 18:53:50|634.34|628.34|634.43|628.43|634.43|628.43|634.34|628.34|0
1623178440000|2021-06-08 18:54:00|634.34|628.34|634.34|628.34|634.34|628.34|634.34|628.34|0
1623178450000|2021-06-08 18:54:10|634.25|628.25|634.25|628.25|634.25|628.25|634.25|628.25|0
1623178460000|2021-06-08 18:54:20|634.16|628.16|634.16|628.16|634.16|628.16|634.16|628.16|0
1623178480000|2021-06-08 18:54:40|634.19|628.19|634.19|628.19|634.19|628.19|634.19|628.19|0
1623178490000|2021-06-08 18:54:50|634.24|628.24|634.25|628.25|634.25|628.25|634.23|628.23|0
1623178500000|2021-06-08 18:55:00|634.26|628.26|634.29|628.29|634.29|628.29|634.26|628.26|0
1623178520000|2021-06-08 18:55:20|634.31|628.31|634.33|628.33|634.33|628.33|634.31|628.31|0
1623178530000|2021-06-08 18:55:30|634.43|628.43|634.52|628.52|634.52|628.52|634.42|628.42|0
1623178550000|2021-06-08 18:55:50|634.43|628.43|634.57|628.57|634.57|628.57|634.43|628.43|0
1623178560000|2021-06-08 18:56:00|634.63|628.63|634.7|628.7|634.71|628.71|634.63|628.63|0
1623178570000|2021-06-08 18:56:10|634.79|628.79|634.93|628.93|634.93|628.93|634.71|628.71|0
1623178580000|2021-06-08 18:56:20|635.02|629.02|635.05|629.05|635.05|629.05|635.02|629.02|0
1623178590000|2021-06-08 18:56:30|635.08|629.08|635.15|629.15|635.15|629.15|635.08|629.08|0
1623178600000|2021-06-08 18:56:40|635.18|629.18|635.18|629.18|635.18|629.18|635.18|629.18|0
1623178610000|2021-06-08 18:56:50|635.24|629.24|635.24|629.24|635.24|629.24|635.24|629.24|0
1623178620000|2021-06-08 18:57:00|635.27|629.27|635.43|629.43|635.43|629.43|635.26|629.26|0
1623178630000|2021-06-08 18:57:10|635.49|629.49|635.83|629.83|635.84|629.84|635.49|629.49|0
1623178640000|2021-06-08 18:57:20|635.86|629.86|635.72|629.72|635.93|629.93|635.72|629.72|0
1623178650000|2021-06-08 18:57:30|635.69|629.69|635.78|629.78|635.78|629.78|635.69|629.69|0
1623178660000|2021-06-08 18:57:40|635.77|629.77|635.78|629.78|635.78|629.78|635.77|629.77|0
1623178680000|2021-06-08 18:58:00|635.81|629.81|635.81|629.81|635.81|629.81|635.81|629.81|0
1623178690000|2021-06-08 18:58:10|635.82|629.82|635.82|629.82|635.82|629.82|635.82|629.82|0
1623178700000|2021-06-08 18:58:20|635.81|629.81|635.8|629.8|635.81|629.81|635.8|629.8|0
1623178710000|2021-06-08 18:58:30|635.81|629.81|635.81|629.81|635.81|629.81|635.81|629.81|0
1623178720000|2021-06-08 18:58:40|635.8|629.8|635.8|629.8|635.8|629.8|635.8|629.8|0
1623178730000|2021-06-08 18:58:50|635.81|629.81|635.82|629.82|635.82|629.82|635.81|629.81|0
1623178740000|2021-06-08 18:59:00|635.89|629.89|635.98|629.98|635.98|629.98|635.89|629.89|0
1623178760000|2021-06-08 18:59:20|635.97|629.97|635.84|629.84|635.97|629.97|635.82|629.82|0
1623178770000|2021-06-08 18:59:30|635.8|629.8|635.79|629.79|635.8|629.8|635.79|629.79|0
1623178780000|2021-06-08 18:59:40|635.8|629.8|635.8|629.8|635.83|629.83|635.8|629.8|0
1623178790000|2021-06-08 18:59:50|635.81|629.81|635.92|629.92|635.92|629.92|635.81|629.81|0
1623178810000|2021-06-08 19:00:10|635.91|629.91|635.91|629.91|635.91|629.91|635.91|629.91|0
1623178820000|2021-06-08 19:00:20|635.92|629.92|635.94|629.94|635.94|629.94|635.92|629.92|0
1623178830000|2021-06-08 19:00:30|635.95|629.95|636.06|630.06|636.06|630.06|635.92|629.92|0
1623178840000|2021-06-08 19:00:40|636.1|630.1|636.07|630.07|636.1|630.1|636.07|630.07|0
1623178850000|2021-06-08 19:00:50|636.03|630.03|636.03|630.03|636.03|630.03|636.02|630.02|0
1623178860000|2021-06-08 19:01:00|636.02|630.02|636|630|636.02|630.02|636|630|0
1623178870000|2021-06-08 19:01:10|636.1|630.1|636.13|630.13|636.13|630.13|636.1|630.1|0
1623178890000|2021-06-08 19:01:30|636.16|630.16|636.14|630.14|636.16|630.16|636.14|630.14|0
1623178900000|2021-06-08 19:01:40|636.17|630.17|636.17|630.17|636.17|630.17|636.17|630.17|0
1623178930000|2021-06-08 19:02:10|636.15|630.15|636.38|630.38|636.38|630.38|636.15|630.15|0
1623178940000|2021-06-08 19:02:20|636.37|630.37|636.41|630.41|636.41|630.41|636.37|630.37|0
1623178950000|2021-06-08 19:02:30|636.4|630.4|636.4|630.4|636.4|630.4|636.4|630.4|0
1623178960000|2021-06-08 19:02:40|636.41|630.41|636.66|630.66|636.66|630.66|636.41|630.41|0
1623178970000|2021-06-08 19:02:50|636.72|630.72|636.72|630.72|636.72|630.72|636.72|630.72|0
1623178980000|2021-06-08 19:03:00|636.85|630.85|636.89|630.89|636.89|630.89|636.85|630.85|0
1623178990000|2021-06-08 19:03:10|636.86|630.86|636.77|630.77|636.86|630.86|636.76|630.76|0
1623179000000|2021-06-08 19:03:20|636.7|630.7|636.7|630.7|636.7|630.7|636.7|630.7|0
1623179020000|2021-06-08 19:03:40|636.71|630.71|636.71|630.71|636.71|630.71|636.71|630.71|0
1623179040000|2021-06-08 19:04:00|637.05|631.05|637.25|631.25|637.25|631.25|637.04|631.04|0
1623179050000|2021-06-08 19:04:10|637.28|631.28|637.45|631.45|637.45|631.45|637.28|631.28|0
1623179060000|2021-06-08 19:04:20|637.74|631.74|637.74|631.74|637.74|631.74|637.74|631.74|0
1623179070000|2021-06-08 19:04:30|637.8|631.8|637.77|631.77|637.83|631.83|637.76|631.76|0
1623179080000|2021-06-08 19:04:40|637.59|631.59|637.59|631.59|637.59|631.59|637.58|631.58|0
1623179090000|2021-06-08 19:04:50|637.58|631.58|637.52|631.52|637.58|631.58|637.52|631.52|0
1623179100000|2021-06-08 19:05:00|637.49|631.49|637.58|631.58|637.59|631.59|637.49|631.49|0
1623179110000|2021-06-08 19:05:10|637.57|631.57|637.63|631.63|637.67|631.67|637.57|631.57|0
1623179120000|2021-06-08 19:05:20|637.54|631.54|637.52|631.52|637.57|631.57|637.52|631.52|0
1623179130000|2021-06-08 19:05:30|637.67|631.67|637.82|631.82|637.82|631.82|637.67|631.67|0
1623179140000|2021-06-08 19:05:40|637.92|631.92|637.91|631.91|637.92|631.92|637.91|631.91|0
1623179150000|2021-06-08 19:05:50|637.94|631.94|638.04|632.04|638.04|632.04|637.94|631.94|0
1623179160000|2021-06-08 19:06:00|638.01|632.01|637.87|631.87|638.01|632.01|637.87|631.87|0
1623179170000|2021-06-08 19:06:10|637.69|631.69|637.69|631.69|637.69|631.69|637.69|631.69|0
1623179180000|2021-06-08 19:06:20|637.85|631.85|637.82|631.82|637.85|631.85|637.81|631.81|0
1623179190000|2021-06-08 19:06:30|637.76|631.76|637.82|631.82|637.88|631.88|637.76|631.76|0
1623179200000|2021-06-08 19:06:40|637.6|631.6|637.42|631.42|637.6|631.6|637.42|631.42|0
1623179210000|2021-06-08 19:06:50|637.27|631.27|636.92|630.92|637.27|631.27|636.91|630.91|0
1623179220000|2021-06-08 19:07:00|636.99|630.99|636.87|630.87|636.99|630.99|636.87|630.87|0
1623179230000|2021-06-08 19:07:10|636.83|630.83|637.02|631.02|637.02|631.02|636.83|630.83|0
1623179240000|2021-06-08 19:07:20|637.17|631.17|637.21|631.21|637.22|631.22|637.17|631.17|0
1623179250000|2021-06-08 19:07:30|637.24|631.24|636.96|630.96|637.24|631.24|636.96|630.96|0
1623179260000|2021-06-08 19:07:40|636.83|630.83|636.83|630.83|636.83|630.83|636.83|630.83|0
1623179270000|2021-06-08 19:07:50|636.89|630.89|636.64|630.64|636.89|630.89|636.64|630.64|0
1623179280000|2021-06-08 19:08:00|636.6|630.6|636.66|630.66|636.66|630.66|636.54|630.54|0
1623179290000|2021-06-08 19:08:10|636.69|630.69|636.69|630.69|636.7|630.7|636.69|630.69|0
1623179320000|2021-06-08 19:08:40|636.6|630.6|636.56|630.56|636.6|630.6|636.56|630.56|0
1623179330000|2021-06-08 19:08:50|636.61|630.61|636.61|630.61|636.61|630.61|636.61|630.61|0
1623179340000|2021-06-08 19:09:00|636.62|630.62|636.71|630.71|636.71|630.71|636.62|630.62|0
1623179370000|2021-06-08 19:09:30|636.8|630.8|636.84|630.84|636.84|630.84|636.8|630.8|0
1623179380000|2021-06-08 19:09:40|636.91|630.91|636.85|630.85|636.91|630.91|636.85|630.85|0
1623179390000|2021-06-08 19:09:50|636.86|630.86|636.85|630.85|636.86|630.86|636.85|630.85|0
1623179400000|2021-06-08 19:10:00|637.13|631.13|637.24|631.24|637.25|631.25|637.13|631.13|0
1623179410000|2021-06-08 19:10:10|637.43|631.43|637.5|631.5|637.5|631.5|637.43|631.43|0
1623179420000|2021-06-08 19:10:20|637.49|631.49|637.41|631.41|637.49|631.49|637.41|631.41|0
1623179430000|2021-06-08 19:10:30|637.3|631.3|637.27|631.27|637.3|631.3|637.27|631.27|0
1623179440000|2021-06-08 19:10:40|637.24|631.24|637.11|631.11|637.24|631.24|637.11|631.11|0
1623179450000|2021-06-08 19:10:50|637.17|631.17|637.14|631.14|637.17|631.17|637.11|631.11|0
1623179460000|2021-06-08 19:11:00|637.11|631.11|637.11|631.11|637.11|631.11|637.04|631.04|0
1623179470000|2021-06-08 19:11:10|637.14|631.14|637.13|631.13|637.14|631.14|637.13|631.13|0
1623179480000|2021-06-08 19:11:20|637.38|631.38|637.35|631.35|637.38|631.38|637.35|631.35|0
1623179490000|2021-06-08 19:11:30|637.53|631.53|637.56|631.56|637.56|631.56|637.53|631.53|0
1623179500000|2021-06-08 19:11:40|637.59|631.59|637.59|631.59|637.6|631.6|637.59|631.59|0
1623179510000|2021-06-08 19:11:50|637.58|631.58|637.46|631.46|637.58|631.58|637.46|631.46|0
1623179520000|2021-06-08 19:12:00|637.28|631.28|637.28|631.28|637.28|631.28|637.28|631.28|0
1623179540000|2021-06-08 19:12:20|637.31|631.31|637.43|631.43|637.44|631.44|637.31|631.31|0
1623179550000|2021-06-08 19:12:30|637.47|631.47|637.56|631.56|637.56|631.56|637.47|631.47|0
1623179560000|2021-06-08 19:12:40|637.65|631.65|637.65|631.65|637.65|631.65|637.65|631.65|0
1623179570000|2021-06-08 19:12:50|637.74|631.74|637.69|631.69|637.74|631.74|637.69|631.69|0
1623179590000|2021-06-08 19:13:10|637.76|631.76|637.82|631.82|637.82|631.82|637.76|631.76|0
1623179600000|2021-06-08 19:13:20|637.85|631.85|637.94|631.94|637.94|631.94|637.85|631.85|0
1623179610000|2021-06-08 19:13:30|637.91|631.91|637.91|631.91|637.91|631.91|637.91|631.91|0
1623179620000|2021-06-08 19:13:40|637.82|631.82|637.81|631.81|637.82|631.82|637.77|631.77|0
1623179650000|2021-06-08 19:14:10|637.76|631.76|637.69|631.69|637.76|631.76|637.69|631.69|0
1623179660000|2021-06-08 19:14:20|637.7|631.7|637.6|631.6|637.7|631.7|637.6|631.6|0
1623179670000|2021-06-08 19:14:30|637.69|631.69|637.63|631.63|637.69|631.69|637.63|631.63|0
1623179680000|2021-06-08 19:14:40|637.6|631.6|637.85|631.85|637.85|631.85|637.6|631.6|0
1623179690000|2021-06-08 19:14:50|638|632|637.91|631.91|638.03|632.03|637.91|631.91|0
1623179700000|2021-06-08 19:15:00|637.88|631.88|637.34|631.34|637.88|631.88|637.34|631.34|0
1623179710000|2021-06-08 19:15:10|637.32|631.32|637.41|631.41|637.41|631.41|637.32|631.32|0
1623179720000|2021-06-08 19:15:20|637.44|631.44|637.44|631.44|637.44|631.44|637.44|631.44|0
1623179730000|2021-06-08 19:15:30|637.47|631.47|637.52|631.52|637.56|631.56|637.47|631.47|0
1623179740000|2021-06-08 19:15:40|637.53|631.53|637.52|631.52|637.53|631.53|637.52|631.52|0
1623179750000|2021-06-08 19:15:50|637.48|631.48|637.41|631.41|637.48|631.48|637.39|631.39|0
1623179760000|2021-06-08 19:16:00|637.45|631.45|637.51|631.51|637.54|631.54|637.45|631.45|0
1623179790000|2021-06-08 19:16:30|637.52|631.52|637.49|631.49|637.53|631.53|637.49|631.49|0
1623179800000|2021-06-08 19:16:40|637.46|631.46|637.37|631.37|637.46|631.46|637.37|631.37|0
1623179810000|2021-06-08 19:16:50|637.4|631.4|637.49|631.49|637.49|631.49|637.4|631.4|0
1623179820000|2021-06-08 19:17:00|637.52|631.52|637.5|631.5|637.52|631.52|637.5|631.5|0
1623179830000|2021-06-08 19:17:10|637.48|631.48|637.48|631.48|637.51|631.51|637.48|631.48|0
1623179840000|2021-06-08 19:17:20|637.39|631.39|637.3|631.3|637.39|631.39|637.3|631.3|0
1623179850000|2021-06-08 19:17:30|637.34|631.34|637.4|631.4|637.4|631.4|637.34|631.34|0
1623179860000|2021-06-08 19:17:40|637.42|631.42|637.14|631.14|637.42|631.42|637.14|631.14|0
1623179870000|2021-06-08 19:17:50|637.16|631.16|637.16|631.16|637.16|631.16|637.14|631.14|0
1623179910000|2021-06-08 19:18:30|637.07|631.07|636.85|630.85|637.07|631.07|636.85|630.85|0
1623179920000|2021-06-08 19:18:40|636.76|630.76|636.48|630.48|636.76|630.76|636.48|630.48|0
1623179930000|2021-06-08 19:18:50|636.57|630.57|636.56|630.56|636.57|630.57|636.55|630.55|0
1623179940000|2021-06-08 19:19:00|636.65|630.65|636.65|630.65|636.65|630.65|636.65|630.65|0
1623179950000|2021-06-08 19:19:10|636.88|630.88|636.87|630.87|636.88|630.88|636.87|630.87|0
1623179960000|2021-06-08 19:19:20|636.92|630.92|636.92|630.92|636.92|630.92|636.92|630.92|0
1623179970000|2021-06-08 19:19:30|636.74|630.74|636.74|630.74|636.74|630.74|636.74|630.74|0
1623179980000|2021-06-08 19:19:40|636.77|630.77|636.86|630.86|636.86|630.86|636.77|630.77|0
1623179990000|2021-06-08 19:19:50|636.89|630.89|636.89|630.89|636.89|630.89|636.89|630.89|0
1623180000000|2021-06-08 19:20:00|636.92|630.92|636.98|630.98|636.98|630.98|636.92|630.92|0
1623180010000|2021-06-08 19:20:10|637.11|631.11|637.11|631.11|637.11|631.11|637.1|631.1|0
1623180020000|2021-06-08 19:20:20|637.1|631.1|637.1|631.1|637.1|631.1|637.1|631.1|0
1623180030000|2021-06-08 19:20:30|637.13|631.13|637.13|631.13|637.13|631.13|637.12|631.12|0
1623180040000|2021-06-08 19:20:40|637.11|631.11|637.16|631.16|637.16|631.16|637.11|631.11|0
1623180050000|2021-06-08 19:20:50|637.23|631.23|637.26|631.26|637.26|631.26|637.23|631.23|0
1623180060000|2021-06-08 19:21:00|637.35|631.35|637.35|631.35|637.35|631.35|637.35|631.35|0
1623180070000|2021-06-08 19:21:10|637.45|631.45|637.47|631.47|637.47|631.47|637.45|631.45|0
1623180080000|2021-06-08 19:21:20|637.54|631.54|637.54|631.54|637.54|631.54|637.54|631.54|0
1623180090000|2021-06-08 19:21:30|637.44|631.44|637.54|631.54|637.54|631.54|637.44|631.44|0
1623180110000|2021-06-08 19:21:50|637.57|631.57|637.57|631.57|637.57|631.57|637.57|631.57|0
1623180120000|2021-06-08 19:22:00|637.6|631.6|637.6|631.6|637.6|631.6|637.6|631.6|0
1623180140000|2021-06-08 19:22:20|637.62|631.62|637.47|631.47|637.62|631.62|637.47|631.47|0
1623180150000|2021-06-08 19:22:30|637.38|631.38|637.43|631.43|637.44|631.44|637.37|631.37|0
1623180160000|2021-06-08 19:22:40|637.46|631.46|637.55|631.55|637.55|631.55|637.46|631.46|0
1623180170000|2021-06-08 19:22:50|637.46|631.46|637.42|631.42|637.46|631.46|637.42|631.42|0
1623180180000|2021-06-08 19:23:00|637.39|631.39|637.46|631.46|637.49|631.49|637.39|631.39|0
1623180190000|2021-06-08 19:23:10|637.44|631.44|637.44|631.44|637.44|631.44|637.44|631.44|0
1623180200000|2021-06-08 19:23:20|637.43|631.43|637.42|631.42|637.43|631.43|637.42|631.42|0
1623180210000|2021-06-08 19:23:30|637.39|631.39|637.39|631.39|637.39|631.39|637.39|631.39|0
1623180220000|2021-06-08 19:23:40|637.48|631.48|637.46|631.46|637.48|631.48|637.46|631.46|0
1623180230000|2021-06-08 19:23:50|637.43|631.43|637.43|631.43|637.43|631.43|637.43|631.43|0
1623180240000|2021-06-08 19:24:00|637.45|631.45|637.45|631.45|637.45|631.45|637.45|631.45|0
1623180250000|2021-06-08 19:24:10|637.48|631.48|637.45|631.45|637.48|631.48|637.45|631.45|0
1623180260000|2021-06-08 19:24:20|637.44|631.44|637.4|631.4|637.44|631.44|637.4|631.4|0
1623180270000|2021-06-08 19:24:30|637.42|631.42|637.44|631.44|637.44|631.44|637.42|631.42|0
1623180280000|2021-06-08 19:24:40|637.51|631.51|637.51|631.51|637.51|631.51|637.51|631.51|0
1623180290000|2021-06-08 19:24:50|637.41|631.41|637.54|631.54|637.54|631.54|637.41|631.41|0
1623180300000|2021-06-08 19:25:00|637.55|631.55|637.55|631.55|637.58|631.58|637.55|631.55|0
1623180310000|2021-06-08 19:25:10|637.53|631.53|637.54|631.54|637.54|631.54|637.53|631.53|0
1623180320000|2021-06-08 19:25:20|637.47|631.47|637.47|631.47|637.47|631.47|637.47|631.47|0
1623180330000|2021-06-08 19:25:30|637.38|631.38|637.38|631.38|637.38|631.38|637.38|631.38|0
1623180340000|2021-06-08 19:25:40|637.4|631.4|637.45|631.45|637.45|631.45|637.4|631.4|0
1623180360000|2021-06-08 19:26:00|637.42|631.42|637.39|631.39|637.42|631.42|637.37|631.37|0
1623180370000|2021-06-08 19:26:10|637.47|631.47|637.47|631.47|637.47|631.47|637.47|631.47|0
1623180380000|2021-06-08 19:26:20|637.48|631.48|637.43|631.43|637.48|631.48|637.43|631.43|0
1623180390000|2021-06-08 19:26:30|637.42|631.42|637.42|631.42|637.42|631.42|637.42|631.42|0
1623180400000|2021-06-08 19:26:40|637.39|631.39|637.39|631.39|637.39|631.39|637.39|631.39|0
1623180410000|2021-06-08 19:26:50|637.43|631.43|637.43|631.43|637.43|631.43|637.43|631.43|0
1623180420000|2021-06-08 19:27:00|637.46|631.46|637.58|631.58|637.58|631.58|637.45|631.45|0
1623180430000|2021-06-08 19:27:10|637.49|631.49|637.44|631.44|637.49|631.49|637.44|631.44|0
1623180440000|2021-06-08 19:27:20|637.53|631.53|637.53|631.53|637.53|631.53|637.53|631.53|0
1623180450000|2021-06-08 19:27:30|637.54|631.54|637.56|631.56|637.56|631.56|637.54|631.54|0
1623180460000|2021-06-08 19:27:40|637.57|631.57|637.66|631.66|637.66|631.66|637.56|631.56|0
1623180480000|2021-06-08 19:28:00|637.67|631.67|637.66|631.66|637.68|631.68|637.66|631.66|0
1623180490000|2021-06-08 19:28:10|637.57|631.57|637.57|631.57|637.57|631.57|637.57|631.57|0
1623180510000|2021-06-08 19:28:30|637.64|631.64|637.65|631.65|637.65|631.65|637.64|631.64|0
1623180520000|2021-06-08 19:28:40|637.71|631.71|637.78|631.78|637.78|631.78|637.71|631.71|0
1623180530000|2021-06-08 19:28:50|637.77|631.77|637.75|631.75|637.77|631.77|637.75|631.75|0
1623180540000|2021-06-08 19:29:00|637.74|631.74|637.74|631.74|637.74|631.74|637.74|631.74|0
1623180550000|2021-06-08 19:29:10|637.87|631.87|637.87|631.87|637.87|631.87|637.87|631.87|0
1623180560000|2021-06-08 19:29:20|637.86|631.86|637.87|631.87|637.87|631.87|637.86|631.86|0
1623180570000|2021-06-08 19:29:30|637.88|631.88|637.97|631.97|637.98|631.98|637.88|631.88|0
1623180580000|2021-06-08 19:29:40|638|632|638|632|638.01|632.01|638|632|0
1623180590000|2021-06-08 19:29:50|637.99|631.99|637.99|631.99|637.99|631.99|637.99|631.99|0
1623180600000|2021-06-08 19:30:00|637.98|631.98|637.98|631.98|637.98|631.98|637.98|631.98|0
1623180610000|2021-06-08 19:30:10|638.02|632.02|637.95|631.95|638.02|632.02|637.95|631.95|0
1623180620000|2021-06-08 19:30:20|638.18|632.18|638.24|632.24|638.24|632.24|638.15|632.15|0
1623180630000|2021-06-08 19:30:30|638.34|632.34|638.52|632.52|638.52|632.52|638.34|632.34|0
1623180640000|2021-06-08 19:30:40|638.56|632.56|638.47|632.47|638.56|632.56|638.47|632.47|0
1623180650000|2021-06-08 19:30:50|638.45|632.45|638.33|632.33|638.45|632.45|638.33|632.33|0
1623180660000|2021-06-08 19:31:00|638.24|632.24|638.24|632.24|638.24|632.24|638.24|632.24|0
1623180680000|2021-06-08 19:31:20|638.27|632.27|638.28|632.28|638.28|632.28|638.27|632.27|0
1623180690000|2021-06-08 19:31:30|638.53|632.53|638.53|632.53|638.53|632.53|638.53|632.53|0
1623180700000|2021-06-08 19:31:40|638.63|632.63|638.63|632.63|638.66|632.66|638.63|632.63|0
1623180710000|2021-06-08 19:31:50|638.56|632.56|638.43|632.43|638.56|632.56|638.4|632.4|0
1623180720000|2021-06-08 19:32:00|638.39|632.39|638.28|632.28|638.39|632.39|638.28|632.28|0
1623180730000|2021-06-08 19:32:10|638.25|632.25|638.09|632.09|638.25|632.25|638.09|632.09|0
1623180740000|2021-06-08 19:32:20|638.12|632.12|638.19|632.19|638.19|632.19|638.12|632.12|0
1623180750000|2021-06-08 19:32:30|638.22|632.22|638.18|632.18|638.22|632.22|638.18|632.18|0
1623180770000|2021-06-08 19:32:50|638.21|632.21|638.24|632.24|638.24|632.24|638.21|632.21|0
1623180780000|2021-06-08 19:33:00|638.33|632.33|638.34|632.34|638.4|632.4|638.33|632.33|0
1623180800000|2021-06-08 19:33:20|638.44|632.44|638.33|632.33|638.44|632.44|638.33|632.33|0
1623180810000|2021-06-08 19:33:30|638.18|632.18|638.09|632.09|638.18|632.18|638.09|632.09|0
1623180820000|2021-06-08 19:33:40|637.99|631.99|637.96|631.96|637.99|631.99|637.96|631.96|0
1623180830000|2021-06-08 19:33:50|637.97|631.97|637.97|631.97|637.97|631.97|637.97|631.97|0
1623180840000|2021-06-08 19:34:00|637.96|631.96|637.96|631.96|637.96|631.96|637.96|631.96|0
1623180850000|2021-06-08 19:34:10|637.87|631.87|637.87|631.87|637.87|631.87|637.87|631.87|0
1623180860000|2021-06-08 19:34:20|637.84|631.84|637.77|631.77|637.84|631.84|637.77|631.77|0
1623180870000|2021-06-08 19:34:30|637.74|631.74|637.65|631.65|637.77|631.77|637.65|631.65|0
1623180890000|2021-06-08 19:34:50|637.56|631.56|637.62|631.62|637.62|631.62|637.53|631.53|0
1623180900000|2021-06-08 19:35:00|637.58|631.58|637.57|631.57|637.58|631.58|637.57|631.57|0
1623180910000|2021-06-08 19:35:10|637.39|631.39|637.39|631.39|637.48|631.48|637.39|631.39|0
1623180920000|2021-06-08 19:35:20|637.3|631.3|637.26|631.26|637.3|631.3|637.26|631.26|0
1623180930000|2021-06-08 19:35:30|637.24|631.24|637.21|631.21|637.24|631.24|637.21|631.21|0
1623180940000|2021-06-08 19:35:40|637.09|631.09|637.22|631.22|637.22|631.22|637.09|631.09|0
1623180950000|2021-06-08 19:35:50|637.32|631.32|637.48|631.48|637.48|631.48|637.32|631.32|0
1623180960000|2021-06-08 19:36:00|637.57|631.57|637.6|631.6|637.6|631.6|637.57|631.57|0
1623180970000|2021-06-08 19:36:10|637.61|631.61|637.61|631.61|637.61|631.61|637.6|631.6|0
1623180980000|2021-06-08 19:36:20|637.58|631.58|637.52|631.52|637.58|631.58|637.52|631.52|0
1623180990000|2021-06-08 19:36:30|637.24|631.24|637.12|631.12|637.24|631.24|637.12|631.12|0
1623181000000|2021-06-08 19:36:40|637.03|631.03|637.03|631.03|637.03|631.03|637.03|631.03|0
1623181010000|2021-06-08 19:36:50|636.97|630.97|636.94|630.94|637|631|636.94|630.94|0
1623181020000|2021-06-08 19:37:00|636.9|630.9|636.96|630.96|636.96|630.96|636.9|630.9|0
1623181040000|2021-06-08 19:37:20|636.95|630.95|637.05|631.05|637.05|631.05|636.95|630.95|0
1623181050000|2021-06-08 19:37:30|637|631|636.97|630.97|637|631|636.97|630.97|0
1623181060000|2021-06-08 19:37:40|636.94|630.94|636.9|630.9|636.94|630.94|636.9|630.9|0
1623181070000|2021-06-08 19:37:50|636.99|630.99|637.05|631.05|637.05|631.05|636.99|630.99|0
1623181080000|2021-06-08 19:38:00|637.08|631.08|637.08|631.08|637.08|631.08|637.08|631.08|0
1623181090000|2021-06-08 19:38:10|637.17|631.17|637.1|631.1|637.17|631.17|637.1|631.1|0
1623181100000|2021-06-08 19:38:20|637.11|631.11|637.22|631.22|637.22|631.22|637.11|631.11|0
1623181110000|2021-06-08 19:38:30|637.39|631.39|637.45|631.45|637.45|631.45|637.39|631.39|0
1623181120000|2021-06-08 19:38:40|637.44|631.44|637.45|631.45|637.45|631.45|637.44|631.44|0
1623181140000|2021-06-08 19:39:00|637.44|631.44|637.44|631.44|637.44|631.44|637.44|631.44|0
1623181150000|2021-06-08 19:39:10|637.41|631.41|637.41|631.41|637.41|631.41|637.41|631.41|0
1623181170000|2021-06-08 19:39:30|637.4|631.4|637.4|631.4|637.4|631.4|637.4|631.4|0
1623181180000|2021-06-08 19:39:40|637.38|631.38|637.33|631.33|637.38|631.38|637.33|631.33|0
1623181190000|2021-06-08 19:39:50|637.39|631.39|637.39|631.39|637.39|631.39|637.39|631.39|0
1623181200000|2021-06-08 19:40:00|637.3|631.3|637.47|631.47|637.47|631.47|637.3|631.3|0
1623181220000|2021-06-08 19:40:20|637.4|631.4|637.38|631.38|637.4|631.4|637.38|631.38|0
1623181230000|2021-06-08 19:40:30|637.41|631.41|637.5|631.5|637.5|631.5|637.41|631.41|0
1623181240000|2021-06-08 19:40:40|637.56|631.56|637.48|631.48|637.56|631.56|637.48|631.48|0
1623181250000|2021-06-08 19:40:50|637.52|631.52|637.56|631.56|637.56|631.56|637.52|631.52|0
1623181260000|2021-06-08 19:41:00|637.55|631.55|637.68|631.68|637.68|631.68|637.55|631.55|0
1623181270000|2021-06-08 19:41:10|637.64|631.64|637.61|631.61|637.64|631.64|637.61|631.61|0
1623181280000|2021-06-08 19:41:20|637.64|631.64|637.6|631.6|637.64|631.64|637.6|631.6|0
1623181290000|2021-06-08 19:41:30|637.57|631.57|637.6|631.6|637.6|631.6|637.57|631.57|0
1623181300000|2021-06-08 19:41:40|637.54|631.54|637.42|631.42|637.54|631.54|637.42|631.42|0
1623181310000|2021-06-08 19:41:50|637.44|631.44|637.45|631.45|637.45|631.45|637.44|631.44|0
1623181320000|2021-06-08 19:42:00|637.54|631.54|637.58|631.58|637.58|631.58|637.54|631.54|0
1623181330000|2021-06-08 19:42:10|637.76|631.76|637.75|631.75|637.76|631.76|637.75|631.75|0
1623181340000|2021-06-08 19:42:20|637.74|631.74|637.75|631.75|637.75|631.75|637.74|631.74|0
1623181350000|2021-06-08 19:42:30|637.57|631.57|637.68|631.68|637.68|631.68|637.57|631.57|0
1623181380000|2021-06-08 19:43:00|637.74|631.74|637.75|631.75|637.75|631.75|637.74|631.74|0
1623181390000|2021-06-08 19:43:10|637.73|631.73|637.64|631.64|637.73|631.73|637.64|631.64|0
1623181400000|2021-06-08 19:43:20|637.62|631.62|637.61|631.61|637.64|631.64|637.61|631.61|0
1623181410000|2021-06-08 19:43:30|637.74|631.74|637.75|631.75|637.75|631.75|637.74|631.74|0
1623181420000|2021-06-08 19:43:40|637.71|631.71|637.69|631.69|637.73|631.73|637.69|631.69|0
1623181430000|2021-06-08 19:43:50|637.64|631.64|637.58|631.58|637.64|631.64|637.58|631.58|0
1623181440000|2021-06-08 19:44:00|637.39|631.39|637.23|631.23|637.39|631.39|637.23|631.23|0
1623181450000|2021-06-08 19:44:10|637.11|631.11|637.11|631.11|637.11|631.11|637.11|631.11|0
1623181460000|2021-06-08 19:44:20|637.1|631.1|637.13|631.13|637.13|631.13|637.1|631.1|0
1623181470000|2021-06-08 19:44:30|637.22|631.22|637.28|631.28|637.28|631.28|637.22|631.22|0
1623181480000|2021-06-08 19:44:40|637.25|631.25|637.25|631.25|637.25|631.25|637.25|631.25|0
1623181490000|2021-06-08 19:44:50|637.08|631.08|637.17|631.17|637.17|631.17|637.08|631.08|0
1623181500000|2021-06-08 19:45:00|637.16|631.16|637.16|631.16|637.16|631.16|637.16|631.16|0
1623181510000|2021-06-08 19:45:10|637.1|631.1|637.06|631.06|637.1|631.1|637.06|631.06|0
1623181520000|2021-06-08 19:45:20|637.05|631.05|637.05|631.05|637.05|631.05|637.05|631.05|0
1623181530000|2021-06-08 19:45:30|637.04|631.04|636.95|630.95|637.04|631.04|636.95|630.95|0
1623181540000|2021-06-08 19:45:40|637|631|637.09|631.09|637.09|631.09|637|631|0
1623181550000|2021-06-08 19:45:50|637.1|631.1|637.12|631.12|637.12|631.12|637.1|631.1|0
1623181560000|2021-06-08 19:46:00|637.09|631.09|636.94|630.94|637.09|631.09|636.94|630.94|0
1623181570000|2021-06-08 19:46:10|636.91|630.91|636.87|630.87|636.91|630.91|636.86|630.86|0
1623181580000|2021-06-08 19:46:20|636.78|630.78|636.75|630.75|636.78|630.78|636.75|630.75|0
1623181590000|2021-06-08 19:46:30|636.78|630.78|636.84|630.84|636.87|630.87|636.78|630.78|0
1623181600000|2021-06-08 19:46:40|636.83|630.83|636.79|630.79|636.86|630.86|636.79|630.79|0
1623181610000|2021-06-08 19:46:50|636.82|630.82|636.84|630.84|636.84|630.84|636.81|630.81|0
1623181620000|2021-06-08 19:47:00|636.87|630.87|636.79|630.79|636.87|630.87|636.79|630.79|0
1623181630000|2021-06-08 19:47:10|636.76|630.76|636.81|630.81|636.81|630.81|636.76|630.76|0
1623181640000|2021-06-08 19:47:20|636.76|630.76|636.73|630.73|636.76|630.76|636.73|630.73|0
1623181650000|2021-06-08 19:47:30|636.66|630.66|636.56|630.56|636.66|630.66|636.51|630.51|0
1623181670000|2021-06-08 19:47:50|636.6|630.6|636.6|630.6|636.6|630.6|636.6|630.6|0
1623181680000|2021-06-08 19:48:00|636.39|630.39|636.31|630.31|636.41|630.41|636.31|630.31|0
1623181690000|2021-06-08 19:48:10|636.26|630.26|636.01|630.01|636.26|630.26|636.01|630.01|0
1623181700000|2021-06-08 19:48:20|635.97|629.97|636.04|630.04|636.04|630.04|635.97|629.97|0
1623181710000|2021-06-08 19:48:30|636.02|630.02|636.12|630.12|636.12|630.12|636.02|630.02|0
1623181720000|2021-06-08 19:48:40|636.13|630.13|636.13|630.13|636.13|630.13|636.13|630.13|0
1623181730000|2021-06-08 19:48:50|636.09|630.09|636.09|630.09|636.09|630.09|636.09|630.09|0
1623181750000|2021-06-08 19:49:10|636.08|630.08|636.08|630.08|636.08|630.08|636.08|630.08|0
1623181770000|2021-06-08 19:49:30|636.05|630.05|636.02|630.02|636.05|630.05|636.02|630.02|0
1623181790000|2021-06-08 19:49:50|636.07|630.07|636.07|630.07|636.07|630.07|636.07|630.07|0
1623181800000|2021-06-08 19:50:00|636.22|630.22|636.48|630.48|636.51|630.51|636.22|630.22|0
1623181810000|2021-06-08 19:50:10|636.51|630.51|636.46|630.46|636.53|630.53|636.46|630.46|0
1623181820000|2021-06-08 19:50:20|636.43|630.43|636.4|630.4|636.43|630.43|636.4|630.4|0
1623181830000|2021-06-08 19:50:30|636.37|630.37|636.37|630.37|636.37|630.37|636.37|630.37|0
1623181850000|2021-06-08 19:50:50|636.31|630.31|636.31|630.31|636.31|630.31|636.31|630.31|0
1623181860000|2021-06-08 19:51:00|636.26|630.26|636.24|630.24|636.29|630.29|636.2|630.2|0
1623181870000|2021-06-08 19:51:10|636.29|630.29|636.29|630.29|636.29|630.29|636.29|630.29|0
1623181880000|2021-06-08 19:51:20|636.26|630.26|636.26|630.26|636.26|630.26|636.26|630.26|0
1623181900000|2021-06-08 19:51:40|636.31|630.31|636.31|630.31|636.31|630.31|636.31|630.31|0
1623181910000|2021-06-08 19:51:50|636.24|630.24|636.24|630.24|636.24|630.24|636.24|630.24|0
1623181930000|2021-06-08 19:52:10|636.23|630.23|636.23|630.23|636.23|630.23|636.23|630.23|0
1623181940000|2021-06-08 19:52:20|636.2|630.2|636.2|630.2|636.2|630.2|636.2|630.2|0
1623181960000|2021-06-08 19:52:40|636.17|630.17|636.26|630.26|636.26|630.26|636.07|630.07|0
1623181970000|2021-06-08 19:52:50|636.31|630.31|636.49|630.49|636.54|630.54|636.31|630.31|0
1623181980000|2021-06-08 19:53:00|636.52|630.52|636.52|630.52|636.52|630.52|636.52|630.52|0
1623181990000|2021-06-08 19:53:10|636.56|630.56|636.57|630.57|636.57|630.57|636.56|630.56|0
1623182000000|2021-06-08 19:53:20|636.86|630.86|636.81|630.81|636.86|630.86|636.81|630.81|0
1623182010000|2021-06-08 19:53:30|637.01|631.01|636.96|630.96|637.01|631.01|636.96|630.96|0
1623182020000|2021-06-08 19:53:40|636.93|630.93|637.02|631.02|637.02|631.02|636.93|630.93|0
1623182030000|2021-06-08 19:53:50|637.01|631.01|637.15|631.15|637.15|631.15|637.01|631.01|0
1623182040000|2021-06-08 19:54:00|637.2|631.2|637.28|631.28|637.28|631.28|637.2|631.2|0
1623182050000|2021-06-08 19:54:10|637.31|631.31|637.36|631.36|637.39|631.39|637.31|631.31|0
1623182060000|2021-06-08 19:54:20|637.51|631.51|637.48|631.48|637.51|631.51|637.48|631.48|0
1623182070000|2021-06-08 19:54:30|637.49|631.49|637.6|631.6|637.6|631.6|637.49|631.49|0
1623182080000|2021-06-08 19:54:40|637.61|631.61|637.7|631.7|637.7|631.7|637.61|631.61|0
1623182090000|2021-06-08 19:54:50|637.72|631.72|637.78|631.78|637.81|631.81|637.72|631.72|0
1623182100000|2021-06-08 19:55:00|637.77|631.77|637.74|631.74|637.77|631.77|637.72|631.72|0
1623182110000|2021-06-08 19:55:10|637.7|631.7|637.68|631.68|637.7|631.7|637.66|631.66|0
1623182120000|2021-06-08 19:55:20|637.7|631.7|637.52|631.52|637.7|631.7|637.52|631.52|0
1623182130000|2021-06-08 19:55:30|637.51|631.51|637.42|631.42|637.52|631.52|637.42|631.42|0
1623182140000|2021-06-08 19:55:40|637.35|631.35|637.29|631.29|637.4|631.4|637.29|631.29|0
1623182150000|2021-06-08 19:55:50|637.3|631.3|637.29|631.29|637.3|631.3|637.27|631.27|0
1623182160000|2021-06-08 19:56:00|637.28|631.28|637.32|631.32|637.37|631.37|637.28|631.28|0
1623182170000|2021-06-08 19:56:10|637.38|631.38|637.34|631.34|637.38|631.38|637.33|631.33|0
1623182180000|2021-06-08 19:56:20|637.43|631.43|637.94|631.94|637.95|631.95|637.43|631.43|0
1623182190000|2021-06-08 19:56:30|638.03|632.03|638.02|632.02|638.15|632.15|638.02|632.02|0
1623182200000|2021-06-08 19:56:40|638.06|632.06|637.63|631.63|638.06|632.06|637.63|631.63|0
1623182210000|2021-06-08 19:56:50|637.65|631.65|637.87|631.87|637.87|631.87|637.65|631.65|0
1623182220000|2021-06-08 19:57:00|637.78|631.78|637.84|631.84|637.84|631.84|637.71|631.71|0
1623182230000|2021-06-08 19:57:10|637.85|631.85|637.85|631.85|637.85|631.85|637.85|631.85|0
1623182240000|2021-06-08 19:57:20|637.87|631.87|637.85|631.85|637.88|631.88|637.82|631.82|0
1623182250000|2021-06-08 19:57:30|637.84|631.84|637.82|631.82|637.84|631.84|637.82|631.82|0
1623182260000|2021-06-08 19:57:40|637.83|631.83|637.85|631.85|637.85|631.85|637.81|631.81|0
1623182270000|2021-06-08 19:57:50|637.92|631.92|637.89|631.89|637.93|631.93|637.89|631.89|0
1623182280000|2021-06-08 19:58:00|637.9|631.9|637.54|631.54|637.9|631.9|637.54|631.54|0
1623182290000|2021-06-08 19:58:10|637.53|631.53|637.49|631.49|637.54|631.54|637.48|631.48|0
1623182300000|2021-06-08 19:58:20|637.45|631.45|637.44|631.44|637.46|631.46|637.41|631.41|0
1623182310000|2021-06-08 19:58:30|637.43|631.43|637.4|631.4|637.43|631.43|637.4|631.4|0
1623182320000|2021-06-08 19:58:40|637.39|631.39|637.49|631.49|637.51|631.51|637.39|631.39|0
1623182330000|2021-06-08 19:58:50|637.46|631.46|637.38|631.38|637.46|631.46|637.36|631.36|0
1623182340000|2021-06-08 19:59:00|637.39|631.39|637.48|631.48|637.5|631.5|637.39|631.39|0
1623182350000|2021-06-08 19:59:10|637.49|631.49|637.53|631.53|637.53|631.53|637.46|631.46|0
1623182360000|2021-06-08 19:59:20|637.6|631.6|637.95|631.95|637.98|631.98|637.6|631.6|0
1623182370000|2021-06-08 19:59:30|637.85|631.85|637.91|631.91|637.91|631.91|637.56|631.56|0
1623182380000|2021-06-08 19:59:40|637.89|631.89|637.63|631.63|637.89|631.89|637.6|631.6|0
1623182390000|2021-06-08 19:59:50|637.65|631.65|637.9|631.9|637.9|631.9|637.45|631.45|0
1623245590000|2021-06-09 13:33:10|646.17|640.17|646.62|640.62|646.62|640.62|645.9|639.9|0
1623245600000|2021-06-09 13:33:20|646.25|640.25|645.68|639.68|646.34|640.34|645.68|639.68|0
1623245610000|2021-06-09 13:33:30|645.69|639.69|644.49|638.49|645.69|639.69|644.42|638.42|0
1623245620000|2021-06-09 13:33:40|644.51|638.51|645.34|639.34|645.66|639.66|644.51|638.51|0
1623245630000|2021-06-09 13:33:50|645.16|639.16|645.2|639.2|645.34|639.34|645.03|639.03|0
1623245640000|2021-06-09 13:34:00|644.54|638.54|644.05|638.05|644.54|638.54|643.26|637.26|0
1623245650000|2021-06-09 13:34:10|644.29|638.29|644.61|638.61|644.61|638.61|644.29|638.29|0
1623245660000|2021-06-09 13:34:20|644.67|638.67|644.34|638.34|644.67|638.67|644.29|638.29|0
1623245670000|2021-06-09 13:34:30|644.17|638.17|644.72|638.72|644.72|638.72|644.16|638.16|0
1623245680000|2021-06-09 13:34:40|644.71|638.71|644.88|638.88|645.25|639.25|644.71|638.71|0
1623245690000|2021-06-09 13:34:50|644.97|638.97|645.92|639.92|645.92|639.92|644.97|638.97|0
1623245700000|2021-06-09 13:35:00|646.01|640.01|645.45|639.45|646.01|640.01|645.45|639.45|0
1623245710000|2021-06-09 13:35:10|645.48|639.48|646.67|640.67|647.25|641.25|645.48|639.48|0
1623245720000|2021-06-09 13:35:20|646.71|640.71|646.63|640.63|646.98|640.98|646.63|640.63|0
1623245730000|2021-06-09 13:35:30|646.62|640.62|646.12|640.12|646.62|640.62|646.12|640.12|0
1623245740000|2021-06-09 13:35:40|645.87|639.87|645.91|639.91|646.07|640.07|645.87|639.87|0
1623245750000|2021-06-09 13:35:50|645.88|639.88|647.24|641.24|647.24|641.24|645.88|639.88|0
1623245760000|2021-06-09 13:36:00|647.15|641.15|648.56|642.56|648.56|642.56|647.13|641.13|0
1623245770000|2021-06-09 13:36:10|648.59|642.59|648.94|642.94|648.94|642.94|648.44|642.44|0
1623245780000|2021-06-09 13:36:20|649.54|643.54|649.44|643.44|649.54|643.54|649.01|643.01|0
1623245790000|2021-06-09 13:36:30|649.4|643.4|648.88|642.88|649.4|643.4|648.7|642.7|0
1623245800000|2021-06-09 13:36:40|649.06|643.06|649.16|643.16|649.87|643.87|649.06|643.06|0
1623245810000|2021-06-09 13:36:50|649.14|643.14|650.3|644.3|650.3|644.3|649.14|643.14|0
1623245820000|2021-06-09 13:37:00|650.02|644.02|650.86|644.86|651.09|645.09|650.02|644.02|0
1623245830000|2021-06-09 13:37:10|650.84|644.84|651.19|645.19|651.31|645.31|650.84|644.84|0
1623245840000|2021-06-09 13:37:20|651.01|645.01|651.89|645.89|651.89|645.89|650.82|644.82|0
1623245850000|2021-06-09 13:37:30|651.94|645.94|651.61|645.61|652.04|646.04|651.52|645.52|0
1623245860000|2021-06-09 13:37:40|651.98|645.98|652.83|646.83|652.83|646.83|651.98|645.98|0
1623245870000|2021-06-09 13:37:50|652.65|646.65|653.17|647.17|653.24|647.24|652.65|646.65|0
1623245880000|2021-06-09 13:38:00|653.26|647.26|653.92|647.92|653.92|647.92|652.94|646.94|0
1623245890000|2021-06-09 13:38:10|653.95|647.95|653.6|647.6|654.43|648.43|653.6|647.6|0
1623245900000|2021-06-09 13:38:20|653.53|647.53|654.28|648.28|654.28|648.28|653.53|647.53|0
1623245910000|2021-06-09 13:38:30|654.34|648.34|654.55|648.55|654.72|648.72|654.34|648.34|0
1623245920000|2021-06-09 13:38:40|654.96|648.96|654.96|648.96|655.15|649.15|654.74|648.74|0
1623245930000|2021-06-09 13:38:50|654.87|648.87|655.76|649.76|655.83|649.83|654.62|648.62|0
1623245940000|2021-06-09 13:39:00|655.71|649.71|655.65|649.65|655.8|649.8|655.45|649.45|0
1623245950000|2021-06-09 13:39:10|655.64|649.64|655.54|649.54|655.79|649.79|655.52|649.52|0
1623245960000|2021-06-09 13:39:20|655.64|649.64|655.34|649.34|655.73|649.73|655.17|649.17|0
1623245970000|2021-06-09 13:39:30|655.33|649.33|656.07|650.07|656.17|650.17|655.33|649.33|0
1623245980000|2021-06-09 13:39:40|656.16|650.16|655.24|649.24|656.17|650.17|655.24|649.24|0
1623245990000|2021-06-09 13:39:50|655.31|649.31|654.66|648.66|655.31|649.31|654.66|648.66|0
1623246000000|2021-06-09 13:40:00|654.47|648.47|652.98|646.98|654.47|648.47|652.98|646.98|0
1623246010000|2021-06-09 13:40:10|652.89|646.89|654.13|648.13|654.13|648.13|652.45|646.45|0
1623246020000|2021-06-09 13:40:20|653.76|647.76|652.63|646.63|653.76|647.76|652.63|646.63|0
1623246030000|2021-06-09 13:40:30|652.29|646.29|651.98|645.98|652.43|646.43|651.85|645.85|0
1623246040000|2021-06-09 13:40:40|651.91|645.91|651.6|645.6|651.93|645.93|651.56|645.56|0
1623246050000|2021-06-09 13:40:50|651.51|645.51|649.96|643.96|651.51|645.51|649.96|643.96|0
1623246060000|2021-06-09 13:41:00|649.93|643.93|650.52|644.52|650.52|644.52|649.54|643.54|0
1623246070000|2021-06-09 13:41:10|650.7|644.7|651.27|645.27|651.27|645.27|650.7|644.7|0
1623246080000|2021-06-09 13:41:20|651.18|645.18|650.01|644.01|651.18|645.18|650.01|644.01|0
1623246090000|2021-06-09 13:41:30|650.05|644.05|650.01|644.01|650.05|644.05|649.68|643.68|0
1623246100000|2021-06-09 13:41:40|649.58|643.58|649.31|643.31|649.67|643.67|649.31|643.31|0
1623246110000|2021-06-09 13:41:50|649.54|643.54|650.53|644.53|650.53|644.53|649.54|643.54|0
1623246120000|2021-06-09 13:42:00|650.78|644.78|651.55|645.55|651.55|645.55|650.71|644.71|0
1623246130000|2021-06-09 13:42:10|651.83|645.83|652.68|646.68|652.86|646.86|651.83|645.83|0
1623246140000|2021-06-09 13:42:20|652.75|646.75|653.79|647.79|653.87|647.87|652.75|646.75|0
1623246150000|2021-06-09 13:42:30|653.8|647.8|654.17|648.17|654.17|648.17|653.64|647.64|0
1623246160000|2021-06-09 13:42:40|654.05|648.05|653.45|647.45|654.05|648.05|653.45|647.45|0
1623246170000|2021-06-09 13:42:50|653.27|647.27|653.71|647.71|653.72|647.72|653.27|647.27|0
1623246180000|2021-06-09 13:43:00|653.63|647.63|654.09|648.09|654.09|648.09|653.31|647.31|0
1623246190000|2021-06-09 13:43:10|653.47|647.47|653.72|647.72|653.93|647.93|653.47|647.47|0
1623246200000|2021-06-09 13:43:20|653.77|647.77|653.67|647.67|654.05|648.05|653.62|647.62|0
1623246210000|2021-06-09 13:43:30|653.97|647.97|654.43|648.43|654.43|648.43|653.97|647.97|0
1623246220000|2021-06-09 13:43:40|654.07|648.07|654.94|648.94|655.13|649.13|654.06|648.06|0
1623246230000|2021-06-09 13:43:50|654.96|648.96|654.06|648.06|654.96|648.96|654.06|648.06|0
1623246240000|2021-06-09 13:44:00|653.8|647.8|654.36|648.36|654.36|648.36|653.37|647.37|0
1623246250000|2021-06-09 13:44:10|654.34|648.34|654.75|648.75|654.76|648.76|654.33|648.33|0
1623246260000|2021-06-09 13:44:20|654.77|648.77|655.26|649.26|655.36|649.36|654.77|648.77|0
1623246270000|2021-06-09 13:44:30|655|649|655.01|649.01|655.14|649.14|654.97|648.97|0
1623246280000|2021-06-09 13:44:40|655.09|649.09|655.23|649.23|655.23|649.23|654.91|648.91|0
1623246290000|2021-06-09 13:44:50|655.22|649.22|655.53|649.53|655.53|649.53|655.1|649.1|0
1623246300000|2021-06-09 13:45:00|655.78|649.78|656.91|650.91|656.91|650.91|655.5|649.5|0
1623246310000|2021-06-09 13:45:10|657.1|651.1|658.11|652.11|658.11|652.11|657.1|651.1|0
1623246320000|2021-06-09 13:45:20|658.31|652.31|659.06|653.06|659.06|653.06|658.31|652.31|0
1623246330000|2021-06-09 13:45:30|659.18|653.18|660.09|654.09|660.09|654.09|659.18|653.18|0
1623246340000|2021-06-09 13:45:40|660.24|654.24|660.05|654.05|660.42|654.42|660.05|654.05|0
1623246350000|2021-06-09 13:45:50|660.22|654.22|660.09|654.09|660.63|654.63|660.09|654.09|0
1623246360000|2021-06-09 13:46:00|659.89|653.89|660.21|654.21|660.21|654.21|658.97|652.97|0
1623246370000|2021-06-09 13:46:10|660.19|654.19|661.25|655.25|661.25|655.25|660.19|654.19|0
1623246380000|2021-06-09 13:46:20|661.15|655.15|661.68|655.68|661.68|655.68|660.94|654.94|0
1623246390000|2021-06-09 13:46:30|661.61|655.61|661.96|655.96|661.96|655.96|661.15|655.15|0
1623246400000|2021-06-09 13:46:40|662.02|656.02|661.9|655.9|662.02|656.02|661.69|655.69|0
1623246410000|2021-06-09 13:46:50|662|656|662.93|656.93|663.05|657.05|662|656|0
1623246420000|2021-06-09 13:47:00|663.09|657.09|663.5|657.5|663.53|657.53|663.09|657.09|0
1623246430000|2021-06-09 13:47:10|663.51|657.51|663.39|657.39|663.7|657.7|663.23|657.23|0
1623246440000|2021-06-09 13:47:20|663.8|657.8|663.85|657.85|664.01|658.01|663.37|657.37|0
1623246450000|2021-06-09 13:47:30|663.93|657.93|663.92|657.92|664|658|663.77|657.77|0
1623246460000|2021-06-09 13:47:40|663.59|657.59|663.72|657.72|664.51|658.51|663.59|657.59|0
1623246470000|2021-06-09 13:47:50|663.59|657.59|663.14|657.14|663.95|657.95|663.14|657.14|0
1623246480000|2021-06-09 13:48:00|663.2|657.2|664.61|658.61|664.61|658.61|663.2|657.2|0
1623246490000|2021-06-09 13:48:10|664.57|658.57|665.29|659.29|665.41|659.41|664.57|658.57|0
1623246500000|2021-06-09 13:48:20|665.23|659.23|664.85|658.85|665.25|659.25|664.59|658.59|0
1623246510000|2021-06-09 13:48:30|665.03|659.03|665.26|659.26|665.5|659.5|664.66|658.66|0
1623246520000|2021-06-09 13:48:40|665.45|659.45|666.43|660.43|666.59|660.59|665.45|659.45|0
1623246530000|2021-06-09 13:48:50|666.45|660.45|666.48|660.48|666.6|660.6|666.31|660.31|0
1623246540000|2021-06-09 13:49:00|666.21|660.21|664.16|658.16|666.21|660.21|664|658|0
1623246550000|2021-06-09 13:49:10|663.74|657.74|663.48|657.48|663.74|657.74|663.32|657.32|0
1623246560000|2021-06-09 13:49:20|663.31|657.31|662.44|656.44|663.32|657.32|662.44|656.44|0
1623246570000|2021-06-09 13:49:30|661.97|655.97|660.75|654.75|662.06|656.06|660.75|654.75|0
1623246580000|2021-06-09 13:49:40|660.74|654.74|660.91|654.91|660.98|654.98|660.59|654.59|0
1623246590000|2021-06-09 13:49:50|660.9|654.9|661.17|655.17|661.23|655.23|660.43|654.43|0
1623246600000|2021-06-09 13:50:00|661.19|655.19|660.84|654.84|661.19|655.19|660.73|654.73|0
1623246610000|2021-06-09 13:50:10|660.47|654.47|660.07|654.07|660.55|654.55|660.07|654.07|0
1623246620000|2021-06-09 13:50:20|659.61|653.61|659.27|653.27|659.66|653.66|659.27|653.27|0
1623246630000|2021-06-09 13:50:30|659.28|653.28|659.66|653.66|659.66|653.66|659.08|653.08|0
1623246640000|2021-06-09 13:50:40|659.51|653.51|660.73|654.73|660.73|654.73|659.42|653.42|0
1623246650000|2021-06-09 13:50:50|660.98|654.98|662.04|656.04|662.04|656.04|660.98|654.98|0
1623246660000|2021-06-09 13:51:00|661.95|655.95|660.72|654.72|661.95|655.95|660.72|654.72|0
1623246670000|2021-06-09 13:51:10|660.69|654.69|660.03|654.03|660.69|654.69|660.03|654.03|0
1623246680000|2021-06-09 13:51:20|660|654|659.31|653.31|660.02|654.02|659.31|653.31|0
1623246690000|2021-06-09 13:51:30|659.44|653.44|659.98|653.98|660.16|654.16|659.44|653.44|0
1623246700000|2021-06-09 13:51:40|659.99|653.99|660.07|654.07|660.07|654.07|659.47|653.47|0
1623246710000|2021-06-09 13:51:50|660.1|654.1|659.66|653.66|660.19|654.19|659.48|653.48|0
1623246720000|2021-06-09 13:52:00|659.65|653.65|659.08|653.08|660.23|654.23|659.08|653.08|0
1623246730000|2021-06-09 13:52:10|658.99|652.99|657.57|651.57|658.99|652.99|657.57|651.57|0
1623246740000|2021-06-09 13:52:20|657.39|651.39|656.71|650.71|657.4|651.4|656.71|650.71|0
1623246750000|2021-06-09 13:52:30|656.45|650.45|655.33|649.33|656.45|650.45|655.33|649.33|0
1623246760000|2021-06-09 13:52:40|655.62|649.62|655.02|649.02|655.62|649.62|654.83|648.83|0
1623246770000|2021-06-09 13:52:50|655.11|649.11|654.16|648.16|655.79|649.79|654.16|648.16|0
1623246780000|2021-06-09 13:53:00|654.07|648.07|654.71|648.71|654.74|648.74|653.89|647.89|0
1623246790000|2021-06-09 13:53:10|654.63|648.63|655.2|649.2|655.2|649.2|654.53|648.53|0
1623246800000|2021-06-09 13:53:20|655.14|649.14|654.67|648.67|655.24|649.24|654.67|648.67|0
1623246810000|2021-06-09 13:53:30|654.7|648.7|655.21|649.21|655.21|649.21|654.52|648.52|0
1623246820000|2021-06-09 13:53:40|654.64|648.64|654.42|648.42|654.69|648.69|654.38|648.38|0
1623246830000|2021-06-09 13:53:50|654.29|648.29|653.34|647.34|654.29|648.29|653.32|647.32|0
1623246840000|2021-06-09 13:54:00|653.22|647.22|652.31|646.31|653.25|647.25|652.29|646.29|0
1623246850000|2021-06-09 13:54:10|652.23|646.23|651.52|645.52|652.23|646.23|651.52|645.52|0
1623246860000|2021-06-09 13:54:20|651.38|645.38|650.83|644.83|651.38|645.38|650.39|644.39|0
1623246870000|2021-06-09 13:54:30|650.95|644.95|650.81|644.81|650.95|644.95|650.58|644.58|0
1623246880000|2021-06-09 13:54:40|650.84|644.84|650.83|644.83|650.84|644.84|650.18|644.18|0
1623246890000|2021-06-09 13:54:50|650.91|644.91|650.44|644.44|650.91|644.91|650.37|644.37|0
1623246900000|2021-06-09 13:55:00|650.47|644.47|651.51|645.51|651.51|645.51|650.1|644.1|0
1623246910000|2021-06-09 13:55:10|651.54|645.54|652.18|646.18|652.29|646.29|651.54|645.54|0
1623246920000|2021-06-09 13:55:20|652.45|646.45|652.72|646.72|652.82|646.82|652.14|646.14|0
1623246930000|2021-06-09 13:55:30|652.54|646.54|652.98|646.98|652.98|646.98|652.16|646.16|0
1623246940000|2021-06-09 13:55:40|653.53|647.53|653.97|647.97|654.16|648.16|653.53|647.53|0
1623246950000|2021-06-09 13:55:50|653.99|647.99|654.08|648.08|654.08|648.08|653.99|647.99|0
1623246960000|2021-06-09 13:56:00|654.13|648.13|654.36|648.36|654.82|648.82|654.13|648.13|0
1623246970000|2021-06-09 13:56:10|654.46|648.46|655.33|649.33|655.37|649.37|654.46|648.46|0
1623246980000|2021-06-09 13:56:20|655.44|649.44|656.79|650.79|656.8|650.8|655.44|649.44|0
1623246990000|2021-06-09 13:56:30|656.84|650.84|657.52|651.52|657.52|651.52|656.84|650.84|0
1623247000000|2021-06-09 13:56:40|657.55|651.55|658.05|652.05|658.05|652.05|657.55|651.55|0
1623247010000|2021-06-09 13:56:50|658.24|652.24|659.44|653.44|659.44|653.44|658.24|652.24|0
1623247020000|2021-06-09 13:57:00|659.35|653.35|659.23|653.23|659.35|653.35|658.98|652.98|0
1623247030000|2021-06-09 13:57:10|658.77|652.77|656.99|650.99|658.77|652.77|656.72|650.72|0
1623247040000|2021-06-09 13:57:20|656.83|650.83|656.12|650.12|656.83|650.83|656.12|650.12|0
1623247050000|2021-06-09 13:57:30|656.31|650.31|656.41|650.41|656.44|650.44|656.12|650.12|0
1623247060000|2021-06-09 13:57:40|656.46|650.46|656.35|650.35|656.48|650.48|656.35|650.35|0
1623247070000|2021-06-09 13:57:50|656.72|650.72|657.03|651.03|657.07|651.07|656.72|650.72|0
1623247080000|2021-06-09 13:58:00|657.02|651.02|656.41|650.41|657.02|651.02|656.41|650.41|0
1623247090000|2021-06-09 13:58:10|656.23|650.23|655.33|649.33|656.23|650.23|655.33|649.33|0
1623247100000|2021-06-09 13:58:20|655.31|649.31|655.45|649.45|655.46|649.46|655.19|649.19|0
1623247110000|2021-06-09 13:58:30|655.49|649.49|655.57|649.57|655.76|649.76|655.49|649.49|0
1623247120000|2021-06-09 13:58:40|655.45|649.45|655.4|649.4|655.48|649.48|655.33|649.33|0
1623247130000|2021-06-09 13:58:50|655.49|649.49|655.81|649.81|655.81|649.81|655.49|649.49|0
1623247140000|2021-06-09 13:59:00|655.84|649.84|655.33|649.33|655.84|649.84|655.33|649.33|0
1623247150000|2021-06-09 13:59:10|655.3|649.3|655.35|649.35|655.37|649.37|655.27|649.27|0
1623247160000|2021-06-09 13:59:20|655.36|649.36|654.97|648.97|655.37|649.37|654.97|648.97|0
1623247170000|2021-06-09 13:59:30|654.96|648.96|654.98|648.98|655.27|649.27|654.96|648.96|0
1623247180000|2021-06-09 13:59:40|654.89|648.89|654.63|648.63|654.89|648.89|654.63|648.63|0
1623247190000|2021-06-09 13:59:50|654.62|648.62|655.33|649.33|655.33|649.33|654.47|648.47|0
1623247200000|2021-06-09 14:00:00|655.19|649.19|655.34|649.34|655.68|649.68|655.16|649.16|0
1623247210000|2021-06-09 14:00:10|655.78|649.78|656.43|650.43|656.44|650.44|655.78|649.78|0
1623247220000|2021-06-09 14:00:20|656.24|650.24|656.81|650.81|656.81|650.81|656.24|650.24|0
1623247230000|2021-06-09 14:00:30|656.82|650.82|657.3|651.3|657.3|651.3|656.79|650.79|0
1623247240000|2021-06-09 14:00:40|657.29|651.29|657.33|651.33|657.37|651.37|657.2|651.2|0
1623247250000|2021-06-09 14:00:50|656.8|650.8|657.89|651.89|657.93|651.93|656.8|650.8|0
1623247260000|2021-06-09 14:01:00|657.81|651.81|658.03|652.03|658.13|652.13|657.42|651.42|0
1623247270000|2021-06-09 14:01:10|657.95|651.95|658.83|652.83|658.86|652.86|657.95|651.95|0
1623247280000|2021-06-09 14:01:20|658.86|652.86|658.36|652.36|658.87|652.87|658.36|652.36|0
1623247290000|2021-06-09 14:01:30|658.34|652.34|658.05|652.05|658.55|652.55|658.05|652.05|0
1623247300000|2021-06-09 14:01:40|658.06|652.06|658.25|652.25|658.25|652.25|657.77|651.77|0
1623247310000|2021-06-09 14:01:50|658.43|652.43|658.89|652.89|658.89|652.89|658.43|652.43|0
1623247320000|2021-06-09 14:02:00|658.97|652.97|659.45|653.45|659.45|653.45|658.97|652.97|0
1623247330000|2021-06-09 14:02:10|659.54|653.54|660.27|654.27|660.28|654.28|659.54|653.54|0
1623247340000|2021-06-09 14:02:20|660.29|654.29|660.71|654.71|660.74|654.74|660.29|654.29|0
1623247350000|2021-06-09 14:02:30|660.79|654.79|661.54|655.54|661.54|655.54|660.79|654.79|0
1623247360000|2021-06-09 14:02:40|661.72|655.72|661.73|655.73|662.03|656.03|661.72|655.72|0
1623247370000|2021-06-09 14:02:50|661.44|655.44|660.09|654.09|661.44|655.44|660.09|654.09|0
1623247380000|2021-06-09 14:03:00|660.7|654.7|662.11|656.11|662.11|656.11|660.7|654.7|0
1623247390000|2021-06-09 14:03:10|662.24|656.24|662.73|656.73|662.94|656.94|662.24|656.24|0
1623247400000|2021-06-09 14:03:20|662.54|656.54|662.76|656.76|662.99|656.99|662.54|656.54|0
1623247410000|2021-06-09 14:03:30|662.73|656.73|662.53|656.53|662.73|656.73|662.53|656.53|0
1623247420000|2021-06-09 14:03:40|661.63|655.63|661.93|655.93|662|656|661.63|655.63|0
1623247430000|2021-06-09 14:03:50|661.96|655.96|661.82|655.82|661.96|655.96|661.59|655.59|0
1623247440000|2021-06-09 14:04:00|661.62|655.62|662.17|656.17|662.17|656.17|661.62|655.62|0
1623247450000|2021-06-09 14:04:10|662.12|656.12|662.27|656.27|662.55|656.55|662|656|0
1623247460000|2021-06-09 14:04:20|662.46|656.46|662.96|656.96|663.04|657.04|662.46|656.46|0
1623247470000|2021-06-09 14:04:30|663.07|657.07|662.28|656.28|663.27|657.27|662.28|656.28|0
1623247480000|2021-06-09 14:04:40|662.65|656.65|662.18|656.18|662.65|656.65|662.18|656.18|0
1623247490000|2021-06-09 14:04:50|662.23|656.23|661.96|655.96|662.23|656.23|661.94|655.94|0
1623247500000|2021-06-09 14:05:00|661.74|655.74|661.69|655.69|661.74|655.74|661.55|655.55|0
1623247510000|2021-06-09 14:05:10|662.09|656.09|662.64|656.64|662.64|656.64|662.09|656.09|0
1623247520000|2021-06-09 14:05:20|662.63|656.63|663.66|657.66|663.85|657.85|662.63|656.63|0
1623247530000|2021-06-09 14:05:30|663.76|657.76|664.77|658.77|664.77|658.77|663.76|657.76|0
1623247540000|2021-06-09 14:05:40|664.76|658.76|665.43|659.43|665.43|659.43|664.61|658.61|0
1623247550000|2021-06-09 14:05:50|665.53|659.53|666.03|660.03|666.03|660.03|665.53|659.53|0
1623247560000|2021-06-09 14:06:00|665.53|659.53|666.25|660.25|666.25|660.25|665.51|659.51|0
1623247570000|2021-06-09 14:06:10|666.37|660.37|666.41|660.41|666.81|660.81|666.37|660.37|0
1623247580000|2021-06-09 14:06:20|666.5|660.5|666.63|660.63|666.82|660.82|666.35|660.35|0
1623247590000|2021-06-09 14:06:30|666.54|660.54|666.61|660.61|667.07|661.07|666.35|660.35|0
1623247600000|2021-06-09 14:06:40|666.18|660.18|665.73|659.73|666.18|660.18|665.73|659.73|0
1623247610000|2021-06-09 14:06:50|665.79|659.79|665.25|659.25|665.86|659.86|665.04|659.04|0
1623247620000|2021-06-09 14:07:00|665.62|659.62|665.8|659.8|665.92|659.92|665.59|659.59|0
1623247630000|2021-06-09 14:07:10|665.71|659.71|664.85|658.85|665.8|659.8|664.85|658.85|0
1623247640000|2021-06-09 14:07:20|665.19|659.19|665.95|659.95|665.97|659.97|665.14|659.14|0
1623247650000|2021-06-09 14:07:30|665.39|659.39|664.07|658.07|665.39|659.39|664.07|658.07|0
1623247660000|2021-06-09 14:07:40|664.03|658.03|664.23|658.23|664.23|658.23|663.62|657.62|0
1623247670000|2021-06-09 14:07:50|664.56|658.56|664.82|658.82|664.86|658.86|664.56|658.56|0
1623247680000|2021-06-09 14:08:00|664.7|658.7|664.38|658.38|664.7|658.7|664.29|658.29|0
1623247690000|2021-06-09 14:08:10|664.25|658.25|664.38|658.38|664.79|658.79|664.15|658.15|0
1623247700000|2021-06-09 14:08:20|664.32|658.32|664.99|658.99|664.99|658.99|664.32|658.32|0
1623247710000|2021-06-09 14:08:30|664.92|658.92|664.29|658.29|664.92|658.92|664.2|658.2|0
1623247720000|2021-06-09 14:08:40|664.38|658.38|664.36|658.36|664.52|658.52|664.36|658.36|0
1623247730000|2021-06-09 14:08:50|664.12|658.12|664.35|658.35|664.35|658.35|663.9|657.9|0
1623247740000|2021-06-09 14:09:00|664.26|658.26|664.32|658.32|664.33|658.33|664.09|658.09|0
1623247750000|2021-06-09 14:09:10|664.13|658.13|663.4|657.4|664.13|658.13|663.4|657.4|0
1623247760000|2021-06-09 14:09:20|663.56|657.56|664.79|658.79|664.79|658.79|663.4|657.4|0
1623247770000|2021-06-09 14:09:30|664.97|658.97|665.27|659.27|665.27|659.27|664.84|658.84|0
1623247780000|2021-06-09 14:09:40|665.29|659.29|665.09|659.09|665.29|659.29|665.03|659.03|0
1623247790000|2021-06-09 14:09:50|665.1|659.1|666.18|660.18|666.18|660.18|665.07|659.07|0
1623247800000|2021-06-09 14:10:00|666.3|660.3|666.77|660.77|666.77|660.77|666.3|660.3|0
1623247810000|2021-06-09 14:10:10|666.78|660.78|666.94|660.94|666.94|660.94|666.78|660.78|0
1623247820000|2021-06-09 14:10:20|667.05|661.05|667.26|661.26|667.54|661.54|667.04|661.04|0
1623247830000|2021-06-09 14:10:30|667.23|661.23|665.26|659.26|667.46|661.46|665.26|659.26|0
1623247840000|2021-06-09 14:10:40|665.35|659.35|665.44|659.44|665.44|659.44|665.29|659.29|0
1623247850000|2021-06-09 14:10:50|665.45|659.45|665.12|659.12|665.79|659.79|665.11|659.11|0
1623247860000|2021-06-09 14:11:00|664.89|658.89|665.09|659.09|665.12|659.12|664.66|658.66|0
1623247870000|2021-06-09 14:11:10|664.96|658.96|665.93|659.93|665.93|659.93|664.96|658.96|0
1623247880000|2021-06-09 14:11:20|666.32|660.32|665.72|659.72|666.32|660.32|665.72|659.72|0
1623247890000|2021-06-09 14:11:30|665.69|659.69|665.38|659.38|665.69|659.69|665.25|659.25|0
1623247900000|2021-06-09 14:11:40|665.05|659.05|664.3|658.3|665.05|659.05|664.26|658.26|0
1623247910000|2021-06-09 14:11:50|663.39|657.39|661.64|655.64|663.39|657.39|661.61|655.61|0
1623247920000|2021-06-09 14:12:00|661.46|655.46|661.34|655.34|662.02|656.02|661.16|655.16|0
1623247930000|2021-06-09 14:12:10|661.55|655.55|661.49|655.49|661.69|655.69|661.49|655.49|0
1623247940000|2021-06-09 14:12:20|661.48|655.48|661.65|655.65|661.65|655.65|661.4|655.4|0
1623247950000|2021-06-09 14:12:30|661.82|655.82|661.62|655.62|661.99|655.99|661.48|655.48|0
1623247960000|2021-06-09 14:12:40|661.9|655.9|661|655|661.93|655.93|661|655|0
1623247970000|2021-06-09 14:12:50|660.54|654.54|660.69|654.69|660.7|654.7|660.54|654.54|0
1623247980000|2021-06-09 14:13:00|660.81|654.81|661.44|655.44|661.44|655.44|660.81|654.81|0
1623247990000|2021-06-09 14:13:10|661.43|655.43|661.96|655.96|661.96|655.96|661.31|655.31|0
1623248000000|2021-06-09 14:13:20|661.77|655.77|661.89|655.89|661.89|655.89|661.68|655.68|0
1623248010000|2021-06-09 14:13:30|661.96|655.96|661.46|655.46|662.06|656.06|661.46|655.46|0
1623248020000|2021-06-09 14:13:40|661.43|655.43|661.14|655.14|661.44|655.44|661.14|655.14|0
1623248030000|2021-06-09 14:13:50|661.13|655.13|661.14|655.14|661.23|655.23|661.13|655.13|0
1623248040000|2021-06-09 14:14:00|661.13|655.13|660.58|654.58|661.18|655.18|660.58|654.58|0
1623248050000|2021-06-09 14:14:10|660.08|654.08|659.78|653.78|660.08|654.08|659.62|653.62|0
1623248060000|2021-06-09 14:14:20|659.73|653.73|659.15|653.15|659.74|653.74|658.97|652.97|0
1623248070000|2021-06-09 14:14:30|659.12|653.12|659.56|653.56|659.56|653.56|658.69|652.69|0
1623248080000|2021-06-09 14:14:40|659.57|653.57|658.84|652.84|659.57|653.57|658.83|652.83|0
1623248090000|2021-06-09 14:14:50|658.97|652.97|658.93|652.93|659.01|653.01|658.89|652.89|0
1623248100000|2021-06-09 14:15:00|658.89|652.89|657.83|651.83|658.9|652.9|657.83|651.83|0
1623248110000|2021-06-09 14:15:10|657.95|651.95|657.64|651.64|657.95|651.95|657.63|651.63|0
1623248120000|2021-06-09 14:15:20|657.27|651.27|655.73|649.73|657.27|651.27|655.73|649.73|0
1623248130000|2021-06-09 14:15:30|655.83|649.83|654.85|648.85|655.83|649.83|654.85|648.85|0
1623248140000|2021-06-09 14:15:40|654.87|648.87|654.81|648.81|654.87|648.87|654.46|648.46|0
1623248150000|2021-06-09 14:15:50|654.84|648.84|655.68|649.68|656|650|654.84|648.84|0
1623248160000|2021-06-09 14:16:00|655.83|649.83|656.17|650.17|656.17|650.17|655.18|649.18|0
1623248170000|2021-06-09 14:16:10|656.43|650.43|656.53|650.53|656.71|650.71|656.43|650.43|0
1623248180000|2021-06-09 14:16:20|656.5|650.5|656.33|650.33|656.54|650.54|656.33|650.33|0
1623248190000|2021-06-09 14:16:30|656.32|650.32|656.23|650.23|656.35|650.35|656.03|650.03|0
1623248200000|2021-06-09 14:16:40|656.07|650.07|656.04|650.04|656.16|650.16|655.71|649.71|0
1623248210000|2021-06-09 14:16:50|656.02|650.02|655.91|649.91|656.11|650.11|655.91|649.91|0
1623248220000|2021-06-09 14:17:00|655.8|649.8|656.28|650.28|656.46|650.46|655.8|649.8|0
1623248230000|2021-06-09 14:17:10|656.24|650.24|655.42|649.42|656.24|650.24|655.42|649.42|0
1623248240000|2021-06-09 14:17:20|654.91|648.91|654.96|648.96|654.96|648.96|654.38|648.38|0
1623248250000|2021-06-09 14:17:30|655.42|649.42|656.19|650.19|656.19|650.19|655.36|649.36|0
1623248260000|2021-06-09 14:17:40|656.12|650.12|655.04|649.04|656.12|650.12|655.04|649.04|0
1623248270000|2021-06-09 14:17:50|654.96|648.96|654.37|648.37|655.05|649.05|654.37|648.37|0
1623248280000|2021-06-09 14:18:00|653.99|647.99|653.62|647.62|653.99|647.99|653.62|647.62|0
1623248290000|2021-06-09 14:18:10|653.9|647.9|654.59|648.59|654.75|648.75|653.9|647.9|0
1623248300000|2021-06-09 14:18:20|654.51|648.51|655.25|649.25|655.25|649.25|654.51|648.51|0
1623248310000|2021-06-09 14:18:30|654.43|648.43|654.08|648.08|654.43|648.43|653.71|647.71|0
1623248320000|2021-06-09 14:18:40|654.24|648.24|654.88|648.88|654.88|648.88|654.14|648.14|0
1623248330000|2021-06-09 14:18:50|654.91|648.91|655.52|649.52|655.52|649.52|654.91|648.91|0
1623248340000|2021-06-09 14:19:00|655.59|649.59|655.78|649.78|655.78|649.78|655.57|649.57|0
1623248350000|2021-06-09 14:19:10|655.87|649.87|655.77|649.77|655.94|649.94|655.75|649.75|0
1623248360000|2021-06-09 14:19:20|655.68|649.68|655.68|649.68|655.88|649.88|655.68|649.68|0
1623248370000|2021-06-09 14:19:30|655.73|649.73|655.22|649.22|655.73|649.73|655.22|649.22|0
1623248380000|2021-06-09 14:19:40|655.15|649.15|655.06|649.06|655.15|649.15|655|649|0
1623248390000|2021-06-09 14:19:50|654.91|648.91|655.58|649.58|655.58|649.58|654.88|648.88|0
1623248400000|2021-06-09 14:20:00|655.69|649.69|655.83|649.83|656.17|650.17|655.68|649.68|0
1623248410000|2021-06-09 14:20:10|655.2|649.2|656.3|650.3|656.3|650.3|655.2|649.2|0
1623248420000|2021-06-09 14:20:20|656.02|650.02|656.64|650.64|656.72|650.72|656.02|650.02|0
1623248430000|2021-06-09 14:20:30|656.93|650.93|658.09|652.09|658.09|652.09|656.93|650.93|0
1623248440000|2021-06-09 14:20:40|658.25|652.25|658.39|652.39|658.39|652.39|657.82|651.82|0
1623248450000|2021-06-09 14:20:50|658.45|652.45|659.13|653.13|659.13|653.13|658.45|652.45|0
1623248460000|2021-06-09 14:21:00|658.97|652.97|659.34|653.34|659.5|653.5|658.93|652.93|0
1623248470000|2021-06-09 14:21:10|659.63|653.63|659.25|653.25|659.63|653.63|659.16|653.16|0
1623248480000|2021-06-09 14:21:20|659.43|653.43|659.74|653.74|659.92|653.92|659.43|653.43|0
1623248490000|2021-06-09 14:21:30|659.84|653.84|660.35|654.35|660.35|654.35|659.84|653.84|0
1623248500000|2021-06-09 14:21:40|660.34|654.34|660.13|654.13|660.49|654.49|660.13|654.13|0
1623248510000|2021-06-09 14:21:50|660.11|654.11|660.08|654.08|660.11|654.11|660.08|654.08|0
1623248520000|2021-06-09 14:22:00|660.04|654.04|660.14|654.14|660.14|654.14|659.78|653.78|0
1623248530000|2021-06-09 14:22:10|659.87|653.87|659.46|653.46|659.87|653.87|659.46|653.46|0
1623248540000|2021-06-09 14:22:20|659.61|653.61|659.96|653.96|660.06|654.06|659.61|653.61|0
1623248550000|2021-06-09 14:22:30|660.24|654.24|660.45|654.45|660.45|654.45|660.2|654.2|0
1623248560000|2021-06-09 14:22:40|660.61|654.61|660.94|654.94|660.94|654.94|660.61|654.61|0
1623248570000|2021-06-09 14:22:50|661.21|655.21|661.14|655.14|661.21|655.21|660.94|654.94|0
1623248580000|2021-06-09 14:23:00|661.16|655.16|661.27|655.27|661.59|655.59|661.13|655.13|0
1623248590000|2021-06-09 14:23:10|661.37|655.37|661.28|655.28|661.4|655.4|661.28|655.28|0
1623248600000|2021-06-09 14:23:20|661|655|660.93|654.93|661.11|655.11|660.93|654.93|0
1623248610000|2021-06-09 14:23:30|661.02|655.02|662.14|656.14|662.14|656.14|661.02|655.02|0
1623248620000|2021-06-09 14:23:40|662.05|656.05|661.9|655.9|662.08|656.08|661.9|655.9|0
1623248630000|2021-06-09 14:23:50|661.81|655.81|661.76|655.76|661.83|655.83|661.76|655.76|0
1623248640000|2021-06-09 14:24:00|661.64|655.64|661.02|655.02|661.64|655.64|661.02|655.02|0
1623248650000|2021-06-09 14:24:10|661.04|655.04|661.22|655.22|661.22|655.22|661.04|655.04|0
1623248660000|2021-06-09 14:24:20|661.18|655.18|660.88|654.88|661.18|655.18|660.88|654.88|0
1623248670000|2021-06-09 14:24:30|660.78|654.78|660.37|654.37|660.78|654.78|660.37|654.37|0
1623248680000|2021-06-09 14:24:40|660.56|654.56|659.57|653.57|660.58|654.58|659.57|653.57|0
1623248690000|2021-06-09 14:24:50|659.53|653.53|660.14|654.14|660.19|654.19|659.53|653.53|0
1623248700000|2021-06-09 14:25:00|660.23|654.23|660.42|654.42|660.44|654.44|660.23|654.23|0
1623248710000|2021-06-09 14:25:10|660.43|654.43|661.59|655.59|661.59|655.59|660.43|654.43|0
1623248720000|2021-06-09 14:25:20|661.74|655.74|662.95|656.95|662.95|656.95|661.74|655.74|0
1623248730000|2021-06-09 14:25:30|662.97|656.97|663|657|663.18|657.18|662.97|656.97|0
1623248740000|2021-06-09 14:25:40|662.97|656.97|663.95|657.95|663.95|657.95|662.97|656.97|0
1623248750000|2021-06-09 14:25:50|664.14|658.14|664.2|658.2|664.23|658.23|664.14|658.14|0
1623248760000|2021-06-09 14:26:00|664.23|658.23|664.49|658.49|664.49|658.49|664.2|658.2|0
1623248770000|2021-06-09 14:26:10|664.45|658.45|664.34|658.34|664.49|658.49|663.99|657.99|0
1623248780000|2021-06-09 14:26:20|664.35|658.35|664.76|658.76|665|659|664.35|658.35|0
1623248790000|2021-06-09 14:26:30|664.97|658.97|665.53|659.53|665.53|659.53|664.95|658.95|0
1623248800000|2021-06-09 14:26:40|665.82|659.82|665.3|659.3|665.97|659.97|665.28|659.28|0
1623248810000|2021-06-09 14:26:50|665.31|659.31|665.66|659.66|665.67|659.67|665.27|659.27|0
1623248820000|2021-06-09 14:27:00|665.74|659.74|665.64|659.64|665.99|659.99|665.64|659.64|0
1623248830000|2021-06-09 14:27:10|665.65|659.65|665.44|659.44|665.93|659.93|665.44|659.44|0
1623248840000|2021-06-09 14:27:20|665.4|659.4|665.57|659.57|665.57|659.57|665.33|659.33|0
1623248850000|2021-06-09 14:27:30|665.72|659.72|665.74|659.74|665.77|659.77|665.56|659.56|0
1623248860000|2021-06-09 14:27:40|665.65|659.65|666.09|660.09|666.23|660.23|665.65|659.65|0
1623248870000|2021-06-09 14:27:50|665.57|659.57|665.66|659.66|665.76|659.76|665.57|659.57|0
1623248880000|2021-06-09 14:28:00|665.7|659.7|666.02|660.02|666.09|660.09|665.69|659.69|0
1623248890000|2021-06-09 14:28:10|666.04|660.04|665.93|659.93|666.04|660.04|665.93|659.93|0
1623248900000|2021-06-09 14:28:20|666.13|660.13|665.88|659.88|666.13|660.13|665.88|659.88|0
1623248910000|2021-06-09 14:28:30|666.02|660.02|664.72|658.72|666.12|660.12|664.72|658.72|0
1623248920000|2021-06-09 14:28:40|664.9|658.9|664.98|658.98|665.07|659.07|664.88|658.88|0
1623248930000|2021-06-09 14:28:50|664.95|658.95|665.12|659.12|665.12|659.12|664.86|658.86|0
1623248940000|2021-06-09 14:29:00|665.16|659.16|665.15|659.15|665.16|659.16|665.15|659.15|0
1623248950000|2021-06-09 14:29:10|665.28|659.28|665.2|659.2|665.4|659.4|665.1|659.1|0
1623248960000|2021-06-09 14:29:20|665.18|659.18|665.05|659.05|665.18|659.18|664.86|658.86|0
1623248970000|2021-06-09 14:29:30|665.07|659.07|664.78|658.78|665.07|659.07|664.75|658.75|0
1623248980000|2021-06-09 14:29:40|664.79|658.79|664.58|658.58|664.79|658.79|664.58|658.58|0
